34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 202200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 3 | 20241107 | 202100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20241107 | 202000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20241107 | 201900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20241107 | 201800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20241107 | 201700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20241107 | 201600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20241107 | 201500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20241107 | 201400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20241107 | 201300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20241107 | 201200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20241107 | 201100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20241107 | 201000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20241107 | 200900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20241107 | 200800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20241107 | 200700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20241107 | 200600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20241107 | 200500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20241107 | 200400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20241107 | 200300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20241107 | 200200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20241107 | 200100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20241107 | 200000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20241107 | 195900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20241107 | 195800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20241107 | 195700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20241107 | 195600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20241107 | 195500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20241107 | 195400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20241107 | 195300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20241107 | 195200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 33 | 20241107 | 195100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20241107 | 195000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20241107 | 194900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20241107 | 194800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20241107 | 194700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20241107 | 194600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20241107 | 194500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20241107 | 194400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20241107 | 194300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20241107 | 194200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20241107 | 194100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20241107 | 194000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20241107 | 193900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20241107 | 193800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20241107 | 193700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20241107 | 193600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20241107 | 193500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20241107 | 193400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20241107 | 193300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20241107 | 193200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20241107 | 193100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20241107 | 193000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20241107 | 192900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20241107 | 192800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20241107 | 192700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20241107 | 192600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20241107 | 192500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20241107 | 192400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20241107 | 192300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20241107 | 192200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 63 | 20241107 | 192100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20241107 | 192000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20241107 | 191900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20241107 | 191800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20241107 | 191700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20241107 | 191600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20241107 | 191500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20241107 | 191400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20241107 | 191300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20241107 | 191200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20241107 | 191100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20241107 | 191000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20241107 | 190900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20241107 | 190800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20241107 | 190700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20241107 | 190600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20241107 | 190500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20241107 | 190400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20241107 | 190300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20241107 | 190200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20241107 | 190100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20241107 | 190000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20241107 | 185900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20241107 | 185800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20241107 | 185700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20241107 | 185600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20241107 | 185500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20241107 | 185400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20241107 | 185300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20241107 | 185200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 93 | 20241107 | 185100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20241107 | 185000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20241107 | 184900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20241107 | 184800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20241107 | 184700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20241107 | 184600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20241107 | 184500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20241107 | 184400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20241107 | 184300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20241107 | 184200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20241107 | 184100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20241107 | 184000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20241107 | 183900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20241107 | 183800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20241107 | 183700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20241107 | 183600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20241107 | 183500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20241107 | 183400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20241107 | 183300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20241107 | 183200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20241107 | 183100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20241107 | 183000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20241107 | 182900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20241107 | 182800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20241107 | 182700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20241107 | 182600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20241107 | 182500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20241107 | 182400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20241107 | 182300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20241107 | 182200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 123 | 20241107 | 182100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20241107 | 182000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20241107 | 181900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20241107 | 181800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20241107 | 181700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20241107 | 181600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20241107 | 181500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20241107 | 181400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20241107 | 181300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20241107 | 181200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20241107 | 181100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20241107 | 181000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20241107 | 180900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20241107 | 180800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20241107 | 180700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20241107 | 180600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20241107 | 180500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20241107 | 180400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20241107 | 180300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20241107 | 180200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20241107 | 180100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20241107 | 180000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20241107 | 175900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20241107 | 175800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20241107 | 175700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20241107 | 175600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20241107 | 175500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20241107 | 175400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20241107 | 175300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20241107 | 175200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 153 | 20241107 | 175100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20241107 | 175000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20241107 | 174900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20241107 | 174800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20241107 | 174700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20241107 | 174600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20241107 | 174500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20241107 | 174400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20241107 | 174300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20241107 | 174200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20241107 | 174100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20241107 | 174000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20241107 | 173900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20241107 | 173800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20241107 | 173700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20241107 | 173600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20241107 | 173500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20241107 | 173400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20241107 | 173300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20241107 | 173200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20241107 | 173100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20241107 | 173000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20241107 | 172900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20241107 | 172800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20241107 | 172700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20241107 | 172600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20241107 | 172500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20241107 | 172400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20241107 | 172300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20241107 | 172200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 183 | 20241107 | 172100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20241107 | 172000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20241107 | 171900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20241107 | 171800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20241107 | 171700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20241107 | 171600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20241107 | 171500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20241107 | 171400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20241107 | 171300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20241107 | 171200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20241107 | 171100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20241107 | 171000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20241107 | 170900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20241107 | 170800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20241107 | 170700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20241107 | 170600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20241107 | 170500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20241107 | 170400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20241107 | 170300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20241107 | 170200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20241107 | 170100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20241107 | 170000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20241107 | 165900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20241107 | 165800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20241107 | 165700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20241107 | 165600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20241107 | 165500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20241107 | 165400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20241107 | 165300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20241107 | 165200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 213 | 20241107 | 165100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20241107 | 165000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20241107 | 164900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20241107 | 164800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20241107 | 164700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20241107 | 164600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20241107 | 164500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20241107 | 164400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20241107 | 164300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20241107 | 164200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20241107 | 164100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20241107 | 164000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20241107 | 163900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20241107 | 163800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20241107 | 163700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20241107 | 163600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20241107 | 163500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20241107 | 163400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20241107 | 163300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20241107 | 163200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20241107 | 163100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20241107 | 163000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20241107 | 162900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20241107 | 162800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20241107 | 162700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20241107 | 162600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20241107 | 162500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20241107 | 162400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20241107 | 162300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20241107 | 162200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 243 | 20241107 | 162100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20241107 | 162000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 245 | 20241107 | 161900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20241107 | 161800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20241107 | 161700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 248 | 20241107 | 161600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 249 | 20241107 | 161500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 250 | 20241107 | 161400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 251 | 20241107 | 161300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 252 | 20241107 | 161200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 253 | 20241107 | 161100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 254 | 20241107 | 161000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 255 | 20241107 | 160900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 256 | 20241107 | 160800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 257 | 20241107 | 160700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 258 | 20241107 | 160600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 259 | 20241107 | 160500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 260 | 20241107 | 160400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 261 | 20241107 | 160300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 262 | 20241107 | 160200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 263 | 20241107 | 160100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 264 | 20241107 | 160000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 265 | 20241107 | 155900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 266 | 20241107 | 155800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 267 | 20241107 | 155700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 268 | 20241107 | 155600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 269 | 20241107 | 155500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 270 | 20241107 | 155400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 271 | 20241107 | 155300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 272 | 20241107 | 155200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 273 | 20241107 | 155100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 274 | 20241107 | 155000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 275 | 20241107 | 154900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 276 | 20241107 | 154800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 277 | 20241107 | 154700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 278 | 20241107 | 154600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 279 | 20241107 | 154500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 280 | 20241107 | 154400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 281 | 20241107 | 154300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20241107 | 154200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 283 | 20241107 | 154100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 284 | 20241107 | 154000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 285 | 20241107 | 153900 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 286 | 20241107 | 153800 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 287 | 20241107 | 153700 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 288 | 20241107 | 153600 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 289 | 20241107 | 153500 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 290 | 20241107 | 153400 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 291 | 20241107 | 153300 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 292 | 20241107 | 153200 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 293 | 20241107 | 153100 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 294 | 20241107 | 153000 | 4523618700 | 6770 | 6770 | 6770 | 6770 | 6094 |
| 295 | 20241107 | 152900 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 296 | 20241107 | 152800 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 297 | 20241107 | 152700 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 298 | 20241107 | 152600 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 299 | 20241107 | 152500 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 300 | 20241107 | 152400 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 301 | 20241107 | 152300 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 302 | 20241107 | 152200 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 303 | 20241107 | 152100 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 304 | 20241107 | 152000 | 4482362320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 305 | 20241107 | 151900 | 4482362320 | 6780 | 6780 | 6790 | 6770 | 2478 |
| 306 | 20241107 | 151800 | 4465564300 | 6790 | 6800 | 6800 | 6790 | 5829 |
| 307 | 20241107 | 151700 | 4425961650 | 6820 | 6810 | 6820 | 6810 | 44 |
| 308 | 20241107 | 151600 | 4425661580 | 6810 | 6810 | 6810 | 6810 | 371 |
| 309 | 20241107 | 151500 | 4423135070 | 6810 | 6800 | 6810 | 6800 | 170 |
| 310 | 20241107 | 151400 | 4421977560 | 6810 | 6800 | 6810 | 6800 | 208 |
| 311 | 20241107 | 151300 | 4420561600 | 6810 | 6810 | 6820 | 6810 | 1235 |
| 312 | 20241107 | 151200 | 4412146850 | 6810 | 6810 | 6810 | 6810 | 380 |
| 313 | 20241107 | 151100 | 4409559050 | 6810 | 6810 | 6810 | 6810 | 361 |
| 314 | 20241107 | 151000 | 4407100640 | 6810 | 6810 | 6810 | 6810 | 744 |
| 315 | 20241107 | 150900 | 4402034000 | 6820 | 6820 | 6820 | 6810 | 96 |
| 316 | 20241107 | 150800 | 4401379980 | 6830 | 6820 | 6830 | 6820 | 301 |
| 317 | 20241107 | 150700 | 4399327150 | 6830 | 6820 | 6830 | 6820 | 59 |
| 318 | 20241107 | 150600 | 4398924370 | 6830 | 6820 | 6830 | 6820 | 1073 |
| 319 | 20241107 | 150500 | 4391596010 | 6820 | 6820 | 6820 | 6820 | 24 |
| 320 | 20241107 | 150400 | 4391432330 | 6820 | 6820 | 6820 | 6820 | 2 |
| 321 | 20241107 | 150300 | 4391418690 | 6820 | 6830 | 6830 | 6820 | 497 |
| 322 | 20241107 | 150200 | 4388024370 | 6830 | 6840 | 6840 | 6830 | 205 |
| 323 | 20241107 | 150100 | 4386624200 | 6840 | 6840 | 6840 | 6830 | 262 |
| 324 | 20241107 | 150000 | 4384834550 | 6830 | 6830 | 6840 | 6830 | 109 |
| 325 | 20241107 | 145900 | 4384090010 | 6830 | 6830 | 6830 | 6820 | 56 |
| 326 | 20241107 | 145800 | 4383707900 | 6840 | 6840 | 6840 | 6830 | 47 |
| 327 | 20241107 | 145700 | 4383386810 | 6840 | 6840 | 6850 | 6830 | 1418 |
| 328 | 20241107 | 145600 | 4373693680 | 6840 | 6830 | 6840 | 6830 | 128 |
| 329 | 20241107 | 145500 | 4372818350 | 6840 | 6830 | 6840 | 6830 | 119 |
| 330 | 20241107 | 145400 | 4372005540 | 6840 | 6830 | 6840 | 6830 | 248 |
| 331 | 20241107 | 145300 | 4370311640 | 6830 | 6840 | 6840 | 6830 | 152 |
| 332 | 20241107 | 145200 | 4369272150 | 6830 | 6830 | 6830 | 6810 | 1305 |
| 333 | 20241107 | 145100 | 4360367690 | 6830 | 6830 | 6830 | 6830 | 2051 |
| 334 | 20241107 | 145000 | 4346359360 | 6830 | 6830 | 6840 | 6830 | 272 |
| 335 | 20241107 | 144900 | 4344501590 | 6830 | 6820 | 6830 | 6820 | 257 |
| 336 | 20241107 | 144800 | 4342747640 | 6830 | 6830 | 6830 | 6820 | 784 |
| 337 | 20241107 | 144700 | 4337400700 | 6830 | 6820 | 6840 | 6820 | 40 |
| 338 | 20241107 | 144600 | 4337127860 | 6830 | 6820 | 6830 | 6820 | 72 |
| 339 | 20241107 | 144500 | 4336636290 | 6830 | 6830 | 6840 | 6820 | 1231 |
| 340 | 20241107 | 144400 | 4328231830 | 6830 | 6830 | 6840 | 6830 | 611 |
| 341 | 20241107 | 144300 | 4324055180 | 6830 | 6820 | 6840 | 6820 | 1582 |
| 342 | 20241107 | 144200 | 4313249550 | 6820 | 6800 | 6820 | 6800 | 63 |
| 343 | 20241107 | 144100 | 4312820910 | 6800 | 6800 | 6810 | 6800 | 262 |
| 344 | 20241107 | 144000 | 4311039270 | 6800 | 6820 | 6820 | 6800 | 4321 |
| 345 | 20241107 | 143900 | 4281637620 | 6830 | 6830 | 6840 | 6810 | 4036 |
| 346 | 20241107 | 143800 | 4254131840 | 6840 | 6840 | 6840 | 6830 | 495 |
| 347 | 20241107 | 143700 | 4250746230 | 6850 | 6850 | 6850 | 6840 | 136 |
| 348 | 20241107 | 143600 | 4249815000 | 6850 | 6850 | 6850 | 6840 | 1036 |
| 349 | 20241107 | 143500 | 4242718950 | 6850 | 6840 | 6850 | 6840 | 42 |
| 350 | 20241107 | 143400 | 4242431620 | 6850 | 6840 | 6850 | 6840 | 249 |
| 351 | 20241107 | 143300 | 4240728420 | 6850 | 6850 | 6850 | 6840 | 24 |
| 352 | 20241107 | 143200 | 4240564210 | 6840 | 6850 | 6850 | 6830 | 243 |
| 353 | 20241107 | 143100 | 4238902270 | 6850 | 6840 | 6850 | 6830 | 799 |
| 354 | 20241107 | 143000 | 4233440930 | 6840 | 6850 | 6850 | 6840 | 73 |
| 355 | 20241107 | 142900 | 4232941570 | 6850 | 6870 | 6870 | 6850 | 682 |
| 356 | 20241107 | 142800 | 4228263350 | 6860 | 6870 | 6880 | 6860 | 667 |
| 357 | 20241107 | 142700 | 4223678760 | 6850 | 6840 | 6850 | 6840 | 485 |
| 358 | 20241107 | 142600 | 4220359120 | 6840 | 6840 | 6840 | 6830 | 1209 |
| 359 | 20241107 | 142500 | 4212100520 | 6840 | 6840 | 6850 | 6830 | 109 |
| 360 | 20241107 | 142400 | 4211354920 | 6850 | 6840 | 6850 | 6840 | 2196 |
| 361 | 20241107 | 142300 | 4196333630 | 6840 | 6870 | 6870 | 6840 | 925 |
| 362 | 20241107 | 142200 | 4189996050 | 6870 | 6870 | 6870 | 6860 | 56 |
| 363 | 20241107 | 142100 | 4189611700 | 6860 | 6860 | 6860 | 6850 | 277 |
| 364 | 20241107 | 142000 | 4187712860 | 6860 | 6860 | 6870 | 6860 | 343 |
| 365 | 20241107 | 141900 | 4185359810 | 6850 | 6870 | 6870 | 6850 | 28 |
| 366 | 20241107 | 141800 | 4185167870 | 6870 | 6860 | 6870 | 6850 | 552 |
| 367 | 20241107 | 141700 | 4181384980 | 6850 | 6860 | 6860 | 6840 | 49 |
| 368 | 20241107 | 141600 | 4181049260 | 6860 | 6870 | 6870 | 6850 | 673 |
| 369 | 20241107 | 141500 | 4176436540 | 6860 | 6870 | 6880 | 6860 | 84 |
| 370 | 20241107 | 141400 | 4175859630 | 6880 | 6870 | 6880 | 6860 | 295 |
| 371 | 20241107 | 141300 | 4173833080 | 6880 | 6880 | 6880 | 6880 | 10 |
| 372 | 20241107 | 141200 | 4173764280 | 6880 | 6890 | 6890 | 6880 | 1055 |
| 373 | 20241107 | 141100 | 4166498990 | 6890 | 6900 | 6900 | 6890 | 69 |
| 374 | 20241107 | 141000 | 4166023080 | 6900 | 6900 | 6900 | 6890 | 94 |
| 375 | 20241107 | 140900 | 4165374850 | 6900 | 6910 | 6910 | 6900 | 56 |
| 376 | 20241107 | 140800 | 4164987960 | 6910 | 6900 | 6910 | 6900 | 85 |
| 377 | 20241107 | 140700 | 4164400770 | 6900 | 6910 | 6910 | 6900 | 250 |
| 378 | 20241107 | 140600 | 4162675720 | 6910 | 6910 | 6910 | 6900 | 25 |
| 379 | 20241107 | 140500 | 4162503160 | 6900 | 6910 | 6910 | 6900 | 379 |
| 380 | 20241107 | 140400 | 4159884450 | 6920 | 6900 | 6920 | 6900 | 526 |
| 381 | 20241107 | 140300 | 4156247140 | 6910 | 6910 | 6910 | 6910 | 332 |
| 382 | 20241107 | 140200 | 4153953020 | 6910 | 6900 | 6920 | 6900 | 582 |
| 383 | 20241107 | 140100 | 4149935830 | 6900 | 6880 | 6900 | 6880 | 337 |
| 384 | 20241107 | 140000 | 4147614220 | 6880 | 6880 | 6880 | 6870 | 103 |
| 385 | 20241107 | 135900 | 4146905820 | 6870 | 6880 | 6880 | 6870 | 155 |
| 386 | 20241107 | 135800 | 4145840480 | 6880 | 6880 | 6880 | 6870 | 38 |
| 387 | 20241107 | 135700 | 4145579230 | 6870 | 6890 | 6890 | 6870 | 924 |
| 388 | 20241107 | 135600 | 4139217970 | 6890 | 6890 | 6890 | 6880 | 252 |
| 389 | 20241107 | 135500 | 4137481880 | 6890 | 6900 | 6900 | 6890 | 180 |
| 390 | 20241107 | 135400 | 4136241590 | 6900 | 6900 | 6900 | 6900 | 50 |
| 391 | 20241107 | 135300 | 4135896590 | 6900 | 6900 | 6910 | 6900 | 356 |
| 392 | 20241107 | 135200 | 4133440170 | 6890 | 6900 | 6900 | 6890 | 39 |
| 393 | 20241107 | 135100 | 4133171440 | 6900 | 6890 | 6910 | 6890 | 300 |
| 394 | 20241107 | 135000 | 4131101560 | 6900 | 6900 | 6900 | 6890 | 77 |
| 395 | 20241107 | 134900 | 4130570460 | 6900 | 6900 | 6900 | 6890 | 401 |
| 396 | 20241107 | 134800 | 4127803760 | 6910 | 6910 | 6910 | 6900 | 279 |
| 397 | 20241107 | 134700 | 4125877980 | 6900 | 6900 | 6910 | 6900 | 489 |
| 398 | 20241107 | 134600 | 4122503370 | 6910 | 6900 | 6910 | 6900 | 1664 |
| 399 | 20241107 | 134500 | 4111011510 | 6900 | 6900 | 6910 | 6900 | 253 |
| 400 | 20241107 | 134400 | 4109265330 | 6900 | 6910 | 6910 | 6880 | 1879 |
| 401 | 20241107 | 134300 | 4096300690 | 6910 | 6900 | 6910 | 6900 | 228 |
| 402 | 20241107 | 134200 | 4094727220 | 6900 | 6910 | 6910 | 6900 | 690 |
| 403 | 20241107 | 134100 | 4089959500 | 6910 | 6900 | 6920 | 6900 | 5143 |
| 404 | 20241107 | 134000 | 4054453180 | 6890 | 6880 | 6890 | 6880 | 1444 |
| 405 | 20241107 | 133900 | 4044505020 | 6880 | 6890 | 6890 | 6880 | 54 |
| 406 | 20241107 | 133800 | 4044133480 | 6880 | 6880 | 6880 | 6880 | 392 |
| 407 | 20241107 | 133700 | 4041436520 | 6880 | 6880 | 6880 | 6870 | 31 |
| 408 | 20241107 | 133600 | 4041223420 | 6880 | 6870 | 6880 | 6870 | 27 |
| 409 | 20241107 | 133500 | 4041037840 | 6880 | 6880 | 6880 | 6880 | 408 |
| 410 | 20241107 | 133400 | 4038230800 | 6880 | 6880 | 6880 | 6870 | 722 |
| 411 | 20241107 | 133300 | 4033264220 | 6890 | 6890 | 6900 | 6890 | 154 |
| 412 | 20241107 | 133200 | 4032203150 | 6890 | 6890 | 6900 | 6890 | 1250 |
| 413 | 20241107 | 133100 | 4023582620 | 6880 | 6890 | 6890 | 6880 | 224 |
| 414 | 20241107 | 133000 | 4022041450 | 6890 | 6880 | 6890 | 6880 | 449 |
| 415 | 20241107 | 132900 | 4018951300 | 6880 | 6880 | 6880 | 6870 | 76 |
| 416 | 20241107 | 132800 | 4018428600 | 6880 | 6860 | 6880 | 6860 | 1050 |
| 417 | 20241107 | 132700 | 4011216470 | 6860 | 6870 | 6870 | 6860 | 79 |
| 418 | 20241107 | 132600 | 4010673920 | 6870 | 6870 | 6870 | 6870 | 8 |
| 419 | 20241107 | 132500 | 4010618960 | 6860 | 6860 | 6870 | 6860 | 1205 |
| 420 | 20241107 | 132400 | 4002352620 | 6870 | 6880 | 6880 | 6870 | 586 |
| 421 | 20241107 | 132300 | 3998326190 | 6860 | 6890 | 6890 | 6860 | 294 |
| 422 | 20241107 | 132200 | 3996305300 | 6880 | 6880 | 6880 | 6880 | 18 |
| 423 | 20241107 | 132100 | 3996181460 | 6890 | 6890 | 6890 | 6880 | 94 |
| 424 | 20241107 | 132000 | 3995533980 | 6890 | 6880 | 6890 | 6880 | 5473 |
| 425 | 20241107 | 131900 | 3957825700 | 6880 | 6850 | 6880 | 6850 | 2689 |
| 426 | 20241107 | 131800 | 3939371030 | 6850 | 6850 | 6850 | 6850 | 1500 |
| 427 | 20241107 | 131700 | 3929096030 | 6800 | 6850 | 6860 | 6800 | 4623 |
| 428 | 20241107 | 131600 | 3897595260 | 6850 | 6840 | 6850 | 6840 | 27 |
| 429 | 20241107 | 131500 | 3897410510 | 6840 | 6860 | 6860 | 6840 | 5675 |
| 430 | 20241107 | 131400 | 3858536640 | 6860 | 6860 | 6860 | 6850 | 166 |
| 431 | 20241107 | 131300 | 3857398060 | 6860 | 6860 | 6860 | 6860 | 8 |
| 432 | 20241107 | 131200 | 3857343180 | 6860 | 6870 | 6870 | 6860 | 240 |
| 433 | 20241107 | 131100 | 3855696210 | 6860 | 6860 | 6860 | 6850 | 439 |
| 434 | 20241107 | 131000 | 3852684850 | 6870 | 6860 | 6870 | 6860 | 17 |
| 435 | 20241107 | 130900 | 3852568110 | 6850 | 6830 | 6850 | 6830 | 519 |
| 436 | 20241107 | 130800 | 3849015960 | 6830 | 6850 | 6850 | 6830 | 327 |
| 437 | 20241107 | 130700 | 3846779940 | 6840 | 6860 | 6860 | 6840 | 310 |
| 438 | 20241107 | 130600 | 3844659060 | 6850 | 6850 | 6850 | 6840 | 451 |
| 439 | 20241107 | 130500 | 3841569890 | 6850 | 6850 | 6850 | 6850 | 311 |
| 440 | 20241107 | 130400 | 3839439540 | 6850 | 6850 | 6850 | 6840 | 29 |
| 441 | 20241107 | 130300 | 3839241070 | 6850 | 6860 | 6860 | 6850 | 723 |
| 442 | 20241107 | 130200 | 3834288510 | 6860 | 6860 | 6870 | 6860 | 9 |
| 443 | 20241107 | 130100 | 3834226700 | 6850 | 6870 | 6870 | 6850 | 1217 |
| 444 | 20241107 | 130000 | 3825881210 | 6870 | 6860 | 6870 | 6860 | 17 |
| 445 | 20241107 | 125900 | 3825764550 | 6860 | 6850 | 6860 | 6850 | 504 |
| 446 | 20241107 | 125800 | 3822312140 | 6850 | 6840 | 6850 | 6840 | 520 |
| 447 | 20241107 | 125700 | 3818750720 | 6850 | 6850 | 6850 | 6850 | 9 |
| 448 | 20241107 | 125600 | 3818689070 | 6850 | 6850 | 6850 | 6840 | 30 |
| 449 | 20241107 | 125500 | 3818483750 | 6850 | 6850 | 6850 | 6850 | 6 |
| 450 | 20241107 | 125400 | 3818442650 | 6850 | 6850 | 6850 | 6840 | 261 |
| 451 | 20241107 | 125300 | 3816654980 | 6850 | 6840 | 6850 | 6840 | 554 |
| 452 | 20241107 | 125200 | 3812860260 | 6850 | 6850 | 6850 | 6850 | 131 |
| 453 | 20241107 | 125100 | 3811962910 | 6850 | 6840 | 6850 | 6840 | 19 |
| 454 | 20241107 | 125000 | 3811832940 | 6850 | 6850 | 6850 | 6850 | 19 |
| 455 | 20241107 | 124900 | 3811702790 | 6850 | 6850 | 6850 | 6840 | 324 |
| 456 | 20241107 | 124800 | 3809483570 | 6850 | 6840 | 6850 | 6840 | 24 |
| 457 | 20241107 | 124700 | 3809319350 | 6850 | 6850 | 6850 | 6840 | 13 |
| 458 | 20241107 | 124600 | 3809230320 | 6850 | 6840 | 6850 | 6830 | 565 |
| 459 | 20241107 | 124500 | 3805365790 | 6840 | 6840 | 6840 | 6830 | 120 |
| 460 | 20241107 | 124400 | 3804546170 | 6830 | 6840 | 6840 | 6830 | 22 |
| 461 | 20241107 | 124300 | 3804395870 | 6830 | 6820 | 6830 | 6820 | 345 |
| 462 | 20241107 | 124200 | 3802041090 | 6810 | 6820 | 6820 | 6810 | 447 |
| 463 | 20241107 | 124100 | 3798996940 | 6820 | 6820 | 6820 | 6820 | 4 |
| 464 | 20241107 | 124000 | 3798969660 | 6830 | 6840 | 6840 | 6820 | 253 |
| 465 | 20241107 | 123900 | 3797243130 | 6810 | 6830 | 6840 | 6810 | 1331 |
| 466 | 20241107 | 123800 | 3788166080 | 6840 | 6840 | 6840 | 6830 | 236 |
| 467 | 20241107 | 123700 | 3786553850 | 6850 | 6860 | 6860 | 6840 | 334 |
| 468 | 20241107 | 123600 | 3784269160 | 6860 | 6860 | 6860 | 6850 | 33 |
| 469 | 20241107 | 123500 | 3784042970 | 6850 | 6860 | 6860 | 6850 | 207 |
| 470 | 20241107 | 123400 | 3782624960 | 6860 | 6860 | 6860 | 6850 | 21 |
| 471 | 20241107 | 123300 | 3782481090 | 6860 | 6860 | 6860 | 6850 | 30 |
| 472 | 20241107 | 123200 | 3782275480 | 6860 | 6860 | 6860 | 6860 | 116 |
| 473 | 20241107 | 123100 | 3781479720 | 6850 | 6870 | 6870 | 6850 | 344 |
| 474 | 20241107 | 123000 | 3779121260 | 6870 | 6870 | 6870 | 6860 | 10 |
| 475 | 20241107 | 122900 | 3779052580 | 6860 | 6860 | 6870 | 6860 | 36 |
| 476 | 20241107 | 122800 | 3778805500 | 6870 | 6860 | 6870 | 6850 | 299 |
| 477 | 20241107 | 122700 | 3776754490 | 6860 | 6860 | 6860 | 6850 | 61 |
| 478 | 20241107 | 122600 | 3776336070 | 6860 | 6870 | 6870 | 6850 | 236 |
| 479 | 20241107 | 122500 | 3774718950 | 6870 | 6870 | 6870 | 6850 | 3015 |
| 480 | 20241107 | 122400 | 3754058500 | 6870 | 6880 | 6880 | 6870 | 337 |
| 481 | 20241107 | 122300 | 3751742240 | 6880 | 6880 | 6880 | 6870 | 43 |
| 482 | 20241107 | 122200 | 3751446590 | 6880 | 6880 | 6880 | 6880 | 126 |
| 483 | 20241107 | 122100 | 3750579710 | 6880 | 6880 | 6880 | 6880 | 6 |
| 484 | 20241107 | 122000 | 3750538430 | 6880 | 6890 | 6890 | 6870 | 1813 |
| 485 | 20241107 | 121900 | 3738072780 | 6880 | 6900 | 6900 | 6880 | 1083 |
| 486 | 20241107 | 121800 | 3730616000 | 6890 | 6890 | 6890 | 6880 | 192 |
| 487 | 20241107 | 121700 | 3729293310 | 6900 | 6900 | 6900 | 6900 | 17 |
| 488 | 20241107 | 121600 | 3729176010 | 6900 | 6890 | 6900 | 6880 | 737 |
| 489 | 20241107 | 121500 | 3724093160 | 6890 | 6890 | 6890 | 6890 | 205 |
| 490 | 20241107 | 121400 | 3722680710 | 6890 | 6880 | 6900 | 6880 | 776 |
| 491 | 20241107 | 121300 | 3717330730 | 6880 | 6890 | 6890 | 6870 | 1917 |
| 492 | 20241107 | 121200 | 3704142070 | 6890 | 6890 | 6900 | 6880 | 259 |
| 493 | 20241107 | 121100 | 3702358430 | 6900 | 6880 | 6900 | 6880 | 461 |
| 494 | 20241107 | 121000 | 3699183490 | 6880 | 6880 | 6880 | 6880 | 156 |
| 495 | 20241107 | 120900 | 3698110210 | 6880 | 6890 | 6890 | 6870 | 175 |
| 496 | 20241107 | 120800 | 3696905760 | 6890 | 6880 | 6890 | 6870 | 325 |
| 497 | 20241107 | 120700 | 3694669940 | 6880 | 6880 | 6880 | 6880 | 2 |
| 498 | 20241107 | 120600 | 3694656180 | 6880 | 6870 | 6880 | 6870 | 321 |
| 499 | 20241107 | 120500 | 3692450890 | 6870 | 6870 | 6870 | 6870 | 118 |
| 500 | 20241107 | 120400 | 3691640230 | 6860 | 6860 | 6870 | 6860 | 308 |
| 501 | 20241107 | 120300 | 3689527260 | 6860 | 6860 | 6860 | 6850 | 223 |
| 502 | 20241107 | 120200 | 3687999680 | 6840 | 6860 | 6860 | 6840 | 844 |
| 503 | 20241107 | 120100 | 3682226140 | 6850 | 6860 | 6860 | 6850 | 57 |
| 504 | 20241107 | 120000 | 3681835310 | 6860 | 6840 | 6870 | 6830 | 3600 |
| 505 | 20241107 | 115900 | 3657203060 | 6850 | 6850 | 6850 | 6850 | 310 |
| 506 | 20241107 | 115800 | 3655079560 | 6840 | 6810 | 6850 | 6810 | 4974 |
| 507 | 20241107 | 115700 | 3621104320 | 6810 | 6810 | 6810 | 6810 | 200 |
| 508 | 20241107 | 115600 | 3619742320 | 6810 | 6820 | 6820 | 6800 | 31 |
| 509 | 20241107 | 115500 | 3619531310 | 6810 | 6800 | 6810 | 6800 | 232 |
| 510 | 20241107 | 115400 | 3617951580 | 6810 | 6810 | 6810 | 6800 | 433 |
| 511 | 20241107 | 115300 | 3615007120 | 6810 | 6820 | 6820 | 6810 | 8 |
| 512 | 20241107 | 115200 | 3614952630 | 6820 | 6820 | 6820 | 6820 | 7 |
| 513 | 20241107 | 115100 | 3614904890 | 6820 | 6820 | 6820 | 6810 | 563 |
| 514 | 20241107 | 115000 | 3611070630 | 6820 | 6820 | 6820 | 6820 | 318 |
| 515 | 20241107 | 114900 | 3608901870 | 6810 | 6830 | 6830 | 6790 | 2727 |
| 516 | 20241107 | 114800 | 3590363080 | 6810 | 6860 | 6860 | 6810 | 3009 |
| 517 | 20241107 | 114700 | 3569838980 | 6850 | 6860 | 6870 | 6850 | 1858 |
| 518 | 20241107 | 114600 | 3557106030 | 6860 | 6870 | 6870 | 6860 | 226 |
| 519 | 20241107 | 114500 | 3555553600 | 6870 | 6860 | 6870 | 6860 | 51 |
| 520 | 20241107 | 114400 | 3555203420 | 6870 | 6870 | 6870 | 6860 | 438 |
| 521 | 20241107 | 114300 | 3552198680 | 6870 | 6870 | 6870 | 6860 | 226 |
| 522 | 20241107 | 114200 | 3550648190 | 6870 | 6860 | 6870 | 6860 | 327 |
| 523 | 20241107 | 114100 | 3548404900 | 6870 | 6870 | 6870 | 6860 | 80 |
| 524 | 20241107 | 114000 | 3547855890 | 6870 | 6860 | 6870 | 6860 | 172 |
| 525 | 20241107 | 113900 | 3546674440 | 6870 | 6880 | 6880 | 6870 | 8 |
| 526 | 20241107 | 113800 | 3546619420 | 6860 | 6890 | 6890 | 6860 | 828 |
| 527 | 20241107 | 113700 | 3540934960 | 6890 | 6900 | 6900 | 6890 | 599 |
| 528 | 20241107 | 113600 | 3536807770 | 6900 | 6900 | 6900 | 6890 | 68 |
| 529 | 20241107 | 113500 | 3536339210 | 6910 | 6880 | 6910 | 6860 | 1039 |
| 530 | 20241107 | 113400 | 3529173430 | 6880 | 6880 | 6880 | 6860 | 706 |
| 531 | 20241107 | 113300 | 3524323490 | 6880 | 6880 | 6880 | 6870 | 225 |
| 532 | 20241107 | 113200 | 3522777690 | 6870 | 6880 | 6880 | 6870 | 92 |
| 533 | 20241107 | 113100 | 3522145290 | 6870 | 6870 | 6880 | 6870 | 167 |
| 534 | 20241107 | 113000 | 3520996870 | 6880 | 6870 | 6880 | 6860 | 69 |
| 535 | 20241107 | 112900 | 3520523240 | 6880 | 6880 | 6880 | 6870 | 56 |
| 536 | 20241107 | 112800 | 3520138380 | 6880 | 6880 | 6880 | 6870 | 300 |
| 537 | 20241107 | 112700 | 3518077140 | 6880 | 6880 | 6880 | 6880 | 42 |
| 538 | 20241107 | 112600 | 3517788180 | 6880 | 6890 | 6890 | 6870 | 438 |
| 539 | 20241107 | 112500 | 3514778240 | 6880 | 6880 | 6880 | 6870 | 342 |
| 540 | 20241107 | 112400 | 3512426000 | 6880 | 6870 | 6880 | 6870 | 397 |
| 541 | 20241107 | 112300 | 3509698500 | 6870 | 6870 | 6880 | 6870 | 1020 |
| 542 | 20241107 | 112200 | 3502691090 | 6880 | 6870 | 6880 | 6870 | 50 |
| 543 | 20241107 | 112100 | 3502347470 | 6880 | 6880 | 6880 | 6870 | 35 |
| 544 | 20241107 | 112000 | 3502106860 | 6870 | 6870 | 6880 | 6870 | 80 |
| 545 | 20241107 | 111900 | 3501557190 | 6880 | 6890 | 6890 | 6880 | 246 |
| 546 | 20241107 | 111800 | 3499864680 | 6890 | 6890 | 6890 | 6880 | 1194 |
| 547 | 20241107 | 111700 | 3491649670 | 6890 | 6890 | 6890 | 6880 | 59 |
| 548 | 20241107 | 111600 | 3491243580 | 6890 | 6900 | 6900 | 6880 | 236 |
| 549 | 20241107 | 111500 | 3489617700 | 6890 | 6880 | 6900 | 6880 | 1329 |
| 550 | 20241107 | 111400 | 3480459380 | 6870 | 6880 | 6880 | 6870 | 252 |
| 551 | 20241107 | 111300 | 3478728030 | 6880 | 6890 | 6890 | 6880 | 63 |
| 552 | 20241107 | 111200 | 3478294550 | 6890 | 6890 | 6890 | 6880 | 61 |
| 553 | 20241107 | 111100 | 3477874600 | 6890 | 6890 | 6890 | 6880 | 79 |
| 554 | 20241107 | 111000 | 3477331020 | 6890 | 6890 | 6890 | 6880 | 347 |
| 555 | 20241107 | 110900 | 3474940380 | 6890 | 6910 | 6910 | 6890 | 674 |
| 556 | 20241107 | 110800 | 3470289890 | 6910 | 6910 | 6910 | 6900 | 83 |
| 557 | 20241107 | 110700 | 3469717050 | 6910 | 6910 | 6910 | 6900 | 159 |
| 558 | 20241107 | 110600 | 3468619610 | 6900 | 6900 | 6900 | 6890 | 713 |
| 559 | 20241107 | 110500 | 3463700650 | 6900 | 6900 | 6910 | 6900 | 2927 |
| 560 | 20241107 | 110400 | 3443501410 | 6900 | 6900 | 6910 | 6890 | 292 |
| 561 | 20241107 | 110300 | 3441488070 | 6890 | 6890 | 6890 | 6870 | 1075 |
| 562 | 20241107 | 110200 | 3434082490 | 6860 | 6860 | 6890 | 6790 | 40448 |
| 563 | 20241107 | 110100 | 3158354750 | 6870 | 6840 | 6870 | 6830 | 904 |
| 564 | 20241107 | 110000 | 3152158010 | 6820 | 6810 | 6820 | 6800 | 8524 |
| 565 | 20241107 | 105900 | 3094162020 | 6810 | 6800 | 6810 | 6800 | 92 |
| 566 | 20241107 | 105800 | 3093535760 | 6800 | 6820 | 6820 | 6800 | 677 |
| 567 | 20241107 | 105700 | 3088932020 | 6800 | 6820 | 6830 | 6800 | 837 |
| 568 | 20241107 | 105600 | 3083231440 | 6810 | 6810 | 6810 | 6800 | 709 |
| 569 | 20241107 | 105500 | 3078407260 | 6820 | 6830 | 6830 | 6810 | 548 |
| 570 | 20241107 | 105400 | 3074670160 | 6830 | 6810 | 6830 | 6810 | 492 |
| 571 | 20241107 | 105300 | 3071318510 | 6810 | 6810 | 6830 | 6810 | 1300 |
| 572 | 20241107 | 105200 | 3062463420 | 6800 | 6800 | 6810 | 6800 | 713 |
| 573 | 20241107 | 105100 | 3057614980 | 6810 | 6810 | 6810 | 6800 | 311 |
| 574 | 20241107 | 105000 | 3055499910 | 6810 | 6810 | 6810 | 6800 | 672 |
| 575 | 20241107 | 104900 | 3050927270 | 6810 | 6800 | 6810 | 6790 | 801 |
| 576 | 20241107 | 104800 | 3045479920 | 6810 | 6810 | 6810 | 6790 | 1368 |
| 577 | 20241107 | 104700 | 3036183250 | 6810 | 6810 | 6810 | 6800 | 923 |
| 578 | 20241107 | 104600 | 3029898190 | 6810 | 6810 | 6810 | 6790 | 1785 |
| 579 | 20241107 | 104500 | 3017747540 | 6810 | 6810 | 6820 | 6780 | 11022 |
| 580 | 20241107 | 104400 | 2942953810 | 6810 | 6810 | 6810 | 6800 | 810 |
| 581 | 20241107 | 104300 | 2937438120 | 6800 | 6800 | 6810 | 6800 | 943 |
| 582 | 20241107 | 104200 | 2931025190 | 6810 | 6820 | 6820 | 6810 | 4324 |
| 583 | 20241107 | 104100 | 2901578670 | 6810 | 6830 | 6830 | 6810 | 875 |
| 584 | 20241107 | 104000 | 2895616610 | 6820 | 6850 | 6850 | 6820 | 1076 |
| 585 | 20241107 | 103900 | 2888267830 | 6850 | 6860 | 6860 | 6850 | 262 |
| 586 | 20241107 | 103800 | 2886473090 | 6860 | 6900 | 6900 | 6850 | 635 |
| 587 | 20241107 | 103700 | 2882115320 | 6900 | 6820 | 6900 | 6810 | 20845 |
| 588 | 20241107 | 103600 | 2738531490 | 6850 | 6820 | 6850 | 6810 | 3518 |
| 589 | 20241107 | 103500 | 2714536140 | 6830 | 6840 | 6840 | 6810 | 8879 |
| 590 | 20241107 | 103400 | 2653864960 | 6840 | 6790 | 6840 | 6790 | 3536 |
| 591 | 20241107 | 103300 | 2629757230 | 6790 | 6790 | 6790 | 6780 | 451 |
| 592 | 20241107 | 103200 | 2626698680 | 6780 | 6800 | 6800 | 6780 | 471 |
| 593 | 20241107 | 103100 | 2623505230 | 6790 | 6810 | 6810 | 6790 | 491 |
| 594 | 20241107 | 103000 | 2620166400 | 6800 | 6740 | 6800 | 6740 | 3190 |
| 595 | 20241107 | 102900 | 2598603240 | 6730 | 6710 | 6740 | 6710 | 4410 |
| 596 | 20241107 | 102800 | 2568913420 | 6700 | 6740 | 6740 | 6690 | 22035 |
| 597 | 20241107 | 102700 | 2421270480 | 6740 | 6730 | 6740 | 6730 | 630 |
| 598 | 20241107 | 102600 | 2417030400 | 6750 | 6720 | 6750 | 6710 | 1279 |
| 599 | 20241107 | 102500 | 2408433470 | 6730 | 6730 | 6730 | 6710 | 1374 |
| 600 | 20241107 | 102400 | 2399204500 | 6740 | 6740 | 6750 | 6740 | 671 |
| 601 | 20241107 | 102300 | 2394681900 | 6740 | 6750 | 6750 | 6730 | 381 |
| 602 | 20241107 | 102200 | 2392116400 | 6740 | 6750 | 6750 | 6720 | 2007 |
| 603 | 20241107 | 102100 | 2378594620 | 6750 | 6740 | 6760 | 6710 | 6425 |
| 604 | 20241107 | 102000 | 2335354640 | 6750 | 6760 | 6760 | 6740 | 74 |
| 605 | 20241107 | 101900 | 2334855690 | 6750 | 6760 | 6760 | 6740 | 1654 |
| 606 | 20241107 | 101800 | 2323693120 | 6750 | 6770 | 6770 | 6750 | 228 |
| 607 | 20241107 | 101700 | 2322152120 | 6770 | 6750 | 6780 | 6740 | 3216 |
| 608 | 20241107 | 101600 | 2300446310 | 6750 | 6760 | 6760 | 6750 | 501 |
| 609 | 20241107 | 101500 | 2297064410 | 6750 | 6760 | 6770 | 6750 | 2862 |
| 610 | 20241107 | 101400 | 2277740280 | 6770 | 6780 | 6780 | 6770 | 511 |
| 611 | 20241107 | 101300 | 2274280750 | 6780 | 6770 | 6790 | 6770 | 341 |
| 612 | 20241107 | 101200 | 2271972130 | 6770 | 6760 | 6770 | 6750 | 1889 |
| 613 | 20241107 | 101100 | 2259213140 | 6760 | 6760 | 6760 | 6750 | 611 |
| 614 | 20241107 | 101000 | 2255085140 | 6760 | 6750 | 6770 | 6750 | 2256 |
| 615 | 20241107 | 100900 | 2239844280 | 6760 | 6760 | 6760 | 6750 | 848 |
| 616 | 20241107 | 100800 | 2234119070 | 6750 | 6780 | 6780 | 6750 | 1600 |
| 617 | 20241107 | 100700 | 2223299040 | 6760 | 6780 | 6780 | 6760 | 398 |
| 618 | 20241107 | 100600 | 2220606500 | 6760 | 6750 | 6760 | 6730 | 2521 |
| 619 | 20241107 | 100500 | 2203598000 | 6760 | 6810 | 6810 | 6760 | 3982 |
| 620 | 20241107 | 100400 | 2176606280 | 6770 | 6800 | 6800 | 6770 | 5725 |
| 621 | 20241107 | 100300 | 2137793160 | 6800 | 6810 | 6830 | 6800 | 1785 |
| 622 | 20241107 | 100200 | 2125645880 | 6800 | 6820 | 6820 | 6770 | 922 |
| 623 | 20241107 | 100100 | 2119380470 | 6800 | 6810 | 6810 | 6800 | 807 |
| 624 | 20241107 | 100000 | 2113892790 | 6800 | 6810 | 6830 | 6800 | 3626 |
| 625 | 20241107 | 095900 | 2089209930 | 6850 | 6790 | 6850 | 6780 | 5042 |
| 626 | 20241107 | 095800 | 2054777660 | 6790 | 6740 | 6790 | 6740 | 17122 |
| 627 | 20241107 | 095700 | 1938890060 | 6740 | 6740 | 6740 | 6730 | 148 |
| 628 | 20241107 | 095600 | 1937892730 | 6730 | 6740 | 6750 | 6730 | 563 |
| 629 | 20241107 | 095500 | 1934102690 | 6740 | 6800 | 6800 | 6730 | 1412 |
| 630 | 20241107 | 095400 | 1924548240 | 6790 | 6800 | 6800 | 6790 | 128 |
| 631 | 20241107 | 095300 | 1923679040 | 6800 | 6810 | 6810 | 6800 | 100 |
| 632 | 20241107 | 095200 | 1922998050 | 6800 | 6790 | 6800 | 6780 | 280 |
| 633 | 20241107 | 095100 | 1921096880 | 6770 | 6760 | 6780 | 6760 | 1430 |
| 634 | 20241107 | 095000 | 1911415490 | 6770 | 6770 | 6770 | 6740 | 2723 |
| 635 | 20241107 | 094900 | 1893054510 | 6770 | 6740 | 6780 | 6720 | 2001 |
| 636 | 20241107 | 094800 | 1879543010 | 6770 | 6740 | 6770 | 6730 | 1367 |
| 637 | 20241107 | 094700 | 1870337970 | 6740 | 6750 | 6750 | 6740 | 166 |
| 638 | 20241107 | 094600 | 1869219030 | 6750 | 6750 | 6750 | 6750 | 123 |
| 639 | 20241107 | 094500 | 1868388780 | 6740 | 6720 | 6750 | 6720 | 1111 |
| 640 | 20241107 | 094400 | 1860890980 | 6720 | 6750 | 6760 | 6710 | 5698 |
| 641 | 20241107 | 094300 | 1822607850 | 6750 | 6760 | 6790 | 6720 | 6283 |
| 642 | 20241107 | 094200 | 1780241670 | 6760 | 6790 | 6790 | 6760 | 1882 |
| 643 | 20241107 | 094100 | 1767494820 | 6780 | 6780 | 6800 | 6780 | 1980 |
| 644 | 20241107 | 094000 | 1754068430 | 6780 | 6820 | 6830 | 6780 | 2930 |
| 645 | 20241107 | 093900 | 1734132790 | 6820 | 6840 | 6850 | 6820 | 1397 |
| 646 | 20241107 | 093800 | 1724589830 | 6840 | 6840 | 6860 | 6840 | 419 |
| 647 | 20241107 | 093700 | 1721722070 | 6850 | 6860 | 6860 | 6840 | 1030 |
| 648 | 20241107 | 093600 | 1714660920 | 6860 | 6850 | 6860 | 6850 | 132 |
| 649 | 20241107 | 093500 | 1713756380 | 6850 | 6830 | 6860 | 6830 | 381 |
| 650 | 20241107 | 093400 | 1711148610 | 6830 | 6830 | 6840 | 6820 | 1212 |
| 651 | 20241107 | 093300 | 1702871450 | 6820 | 6810 | 6830 | 6810 | 1919 |
| 652 | 20241107 | 093200 | 1689802980 | 6810 | 6790 | 6810 | 6780 | 54 |
| 653 | 20241107 | 093100 | 1689436010 | 6800 | 6730 | 6800 | 6730 | 3445 |
| 654 | 20241107 | 093000 | 1666122520 | 6750 | 6750 | 6760 | 6710 | 15402 |
| 655 | 20241107 | 092900 | 1562582520 | 6740 | 6760 | 6760 | 6740 | 1107 |
| 656 | 20241107 | 092800 | 1555114990 | 6760 | 6790 | 6790 | 6750 | 1002 |
| 657 | 20241107 | 092700 | 1548343190 | 6810 | 6840 | 6840 | 6780 | 1578 |
| 658 | 20241107 | 092600 | 1537630100 | 6840 | 6870 | 6870 | 6820 | 2379 |
| 659 | 20241107 | 092500 | 1521326350 | 6870 | 6920 | 6920 | 6870 | 677 |
| 660 | 20241107 | 092400 | 1516666310 | 6930 | 6890 | 6930 | 6850 | 8514 |
| 661 | 20241107 | 092300 | 1457914690 | 6870 | 6820 | 6870 | 6800 | 16288 |
| 662 | 20241107 | 092200 | 1346380270 | 6820 | 6800 | 6820 | 6800 | 2004 |
| 663 | 20241107 | 092100 | 1332742960 | 6820 | 6770 | 6820 | 6750 | 2428 |
| 664 | 20241107 | 092000 | 1316296640 | 6760 | 6760 | 6760 | 6760 | 640 |
| 665 | 20241107 | 091900 | 1311970240 | 6760 | 6800 | 6800 | 6760 | 1829 |
| 666 | 20241107 | 091800 | 1299569630 | 6810 | 6810 | 6820 | 6810 | 893 |
| 667 | 20241107 | 091700 | 1293487300 | 6810 | 6830 | 6830 | 6790 | 2729 |
| 668 | 20241107 | 091600 | 1274896500 | 6830 | 6830 | 6840 | 6820 | 1012 |
| 669 | 20241107 | 091500 | 1267987410 | 6830 | 6810 | 6830 | 6810 | 1098 |
| 670 | 20241107 | 091400 | 1260492930 | 6820 | 6770 | 6820 | 6760 | 6121 |
| 671 | 20241107 | 091300 | 1218879870 | 6800 | 6810 | 6810 | 6770 | 3359 |
| 672 | 20241107 | 091200 | 1196063090 | 6830 | 6770 | 6830 | 6750 | 6707 |
| 673 | 20241107 | 091100 | 1150579010 | 6760 | 6790 | 6820 | 6760 | 6692 |
| 674 | 20241107 | 091000 | 1105212040 | 6790 | 6730 | 6840 | 6730 | 11538 |
| 675 | 20241107 | 090900 | 1026739820 | 6760 | 6600 | 6760 | 6580 | 8377 |
| 676 | 20241107 | 090800 | 970940280 | 6610 | 6650 | 6650 | 6570 | 19245 |
| 677 | 20241107 | 090700 | 843787760 | 6630 | 6590 | 6650 | 6570 | 16060 |
| 678 | 20241107 | 090600 | 737560140 | 6590 | 6550 | 6610 | 6500 | 19164 |
| 679 | 20241107 | 090500 | 612239570 | 6550 | 6610 | 6640 | 6490 | 13452 |
| 680 | 20241107 | 090400 | 524020960 | 6640 | 6740 | 6740 | 6580 | 21727 |
| 681 | 20241107 | 090300 | 379745190 | 6740 | 6840 | 6840 | 6730 | 21393 |
| 682 | 20241107 | 090200 | 234695820 | 6840 | 6900 | 6930 | 6800 | 14846 |
| 683 | 20241107 | 090100 | 132723770 | 6900 | 7010 | 7010 | 6880 | 7397 |
| 684 | 20241107 | 090000 | 81419140 | 7030 | 7080 | 7080 | 7020 | 11543 |