29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 3 | 20241114 | 194900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241114 | 194800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241114 | 194700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241114 | 194600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241114 | 194500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241114 | 194400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241114 | 194300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241114 | 194200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241114 | 194100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241114 | 194000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241114 | 193900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241114 | 193800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241114 | 193700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241114 | 193600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241114 | 193500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241114 | 193400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241114 | 193300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241114 | 193200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241114 | 193100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241114 | 193000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241114 | 192900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241114 | 192800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241114 | 192700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241114 | 192600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241114 | 192500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241114 | 192400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241114 | 192300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241114 | 192200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241114 | 192100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241114 | 192000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 33 | 20241114 | 191900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241114 | 191800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241114 | 191700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241114 | 191600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241114 | 191500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241114 | 191400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241114 | 191300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241114 | 191200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241114 | 191100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241114 | 191000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241114 | 190900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241114 | 190800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241114 | 190700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241114 | 190600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241114 | 190500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241114 | 190400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241114 | 190300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241114 | 190200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241114 | 190100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241114 | 190000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241114 | 185900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241114 | 185800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241114 | 185700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241114 | 185600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241114 | 185500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241114 | 185400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241114 | 185300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241114 | 185200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241114 | 185100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241114 | 185000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 63 | 20241114 | 184900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241114 | 184800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241114 | 184700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241114 | 184600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241114 | 184500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241114 | 184400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241114 | 184300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241114 | 184200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241114 | 184100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241114 | 184000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241114 | 183900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241114 | 183800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241114 | 183700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241114 | 183600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241114 | 183500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241114 | 183400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241114 | 183300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241114 | 183200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241114 | 183100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241114 | 183000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241114 | 182900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241114 | 182800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241114 | 182700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241114 | 182600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241114 | 182500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241114 | 182400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241114 | 182300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241114 | 182200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241114 | 182100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241114 | 182000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 93 | 20241114 | 181900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241114 | 181800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241114 | 181700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241114 | 181600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241114 | 181500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241114 | 181400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241114 | 181300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241114 | 181200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241114 | 181100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241114 | 181000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241114 | 180900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241114 | 180800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241114 | 180700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241114 | 180600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241114 | 180500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241114 | 180400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241114 | 180300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241114 | 180200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241114 | 180100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241114 | 180000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241114 | 175900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241114 | 175800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241114 | 175700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241114 | 175600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241114 | 175500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241114 | 175400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241114 | 175300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241114 | 175200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241114 | 175100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241114 | 175000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 123 | 20241114 | 174900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241114 | 174800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241114 | 174700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241114 | 174600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241114 | 174500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241114 | 174400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241114 | 174300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241114 | 174200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241114 | 174100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241114 | 174000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241114 | 173900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241114 | 173800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241114 | 173700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241114 | 173600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241114 | 173500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241114 | 173400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241114 | 173300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241114 | 173200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241114 | 173100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241114 | 173000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241114 | 172900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241114 | 172800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241114 | 172700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241114 | 172600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241114 | 172500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241114 | 172400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241114 | 172300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241114 | 172200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241114 | 172100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241114 | 172000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 153 | 20241114 | 171900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241114 | 171800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241114 | 171700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241114 | 171600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241114 | 171500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241114 | 171400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241114 | 171300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241114 | 171200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241114 | 171100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241114 | 171000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241114 | 170900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241114 | 170800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241114 | 170700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241114 | 170600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241114 | 170500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241114 | 170400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241114 | 170300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241114 | 170200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241114 | 170100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241114 | 170000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241114 | 165900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241114 | 165800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241114 | 165700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241114 | 165600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241114 | 165500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241114 | 165400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241114 | 165300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241114 | 165200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241114 | 165100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241114 | 165000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 183 | 20241114 | 164900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241114 | 164800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241114 | 164700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241114 | 164600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241114 | 164500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241114 | 164400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241114 | 164300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241114 | 164200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241114 | 164100 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241114 | 164000 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241114 | 163900 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241114 | 163800 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241114 | 163700 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20241114 | 163600 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20241114 | 163500 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20241114 | 163400 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20241114 | 163300 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20241114 | 163200 | 1495359080 | 6940 | 6940 | 6940 | 6940 | 42992 |
| 201 | 20241114 | 163100 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20241114 | 163000 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20241114 | 162900 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20241114 | 162800 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20241114 | 162700 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20241114 | 162600 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20241114 | 162500 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20241114 | 162400 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20241114 | 162300 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20241114 | 162200 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20241114 | 162100 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20241114 | 162000 | 1196994600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 213 | 20241114 | 161900 | 1196994600 | 6790 | 6790 | 6790 | 6780 | 34 |
| 214 | 20241114 | 161800 | 1196764030 | 6790 | 6790 | 6790 | 6780 | 41 |
| 215 | 20241114 | 161700 | 1196486020 | 6790 | 6790 | 6790 | 6790 | 1 |
| 216 | 20241114 | 161600 | 1196479230 | 6790 | 6790 | 6790 | 6770 | 338 |
| 217 | 20241114 | 161500 | 1194188020 | 6800 | 6800 | 6810 | 6800 | 9824 |
| 218 | 20241114 | 161400 | 1127380090 | 6800 | 6790 | 6800 | 6790 | 55 |
| 219 | 20241114 | 161300 | 1127006130 | 6800 | 6790 | 6800 | 6790 | 1923 |
| 220 | 20241114 | 161200 | 1113946710 | 6800 | 6800 | 6800 | 6800 | 225 |
| 221 | 20241114 | 161100 | 1112416710 | 6800 | 6790 | 6800 | 6780 | 349 |
| 222 | 20241114 | 161000 | 1110045210 | 6800 | 6800 | 6800 | 6790 | 486 |
| 223 | 20241114 | 160900 | 1106743000 | 6790 | 6780 | 6800 | 6780 | 1626 |
| 224 | 20241114 | 160800 | 1095702490 | 6790 | 6790 | 6790 | 6790 | 225 |
| 225 | 20241114 | 160700 | 1094174740 | 6790 | 6790 | 6790 | 6780 | 343 |
| 226 | 20241114 | 160600 | 1091848560 | 6790 | 6790 | 6790 | 6790 | 947 |
| 227 | 20241114 | 160500 | 1085418430 | 6800 | 6800 | 6800 | 6790 | 1603 |
| 228 | 20241114 | 160400 | 1074529820 | 6810 | 6800 | 6810 | 6800 | 236 |
| 229 | 20241114 | 160300 | 1072922770 | 6800 | 6800 | 6810 | 6800 | 300 |
| 230 | 20241114 | 160200 | 1070881150 | 6800 | 6800 | 6810 | 6800 | 1758 |
| 231 | 20241114 | 160100 | 1058924500 | 6810 | 6800 | 6810 | 6800 | 250 |
| 232 | 20241114 | 160000 | 1057222150 | 6810 | 6800 | 6810 | 6790 | 2510 |
| 233 | 20241114 | 155900 | 1040152710 | 6800 | 6800 | 6800 | 6800 | 63 |
| 234 | 20241114 | 155800 | 1039724310 | 6800 | 6800 | 6800 | 6800 | 240 |
| 235 | 20241114 | 155700 | 1038092310 | 6790 | 6800 | 6800 | 6790 | 219 |
| 236 | 20241114 | 155600 | 1036603260 | 6800 | 6800 | 6800 | 6800 | 239 |
| 237 | 20241114 | 155500 | 1034978060 | 6800 | 6800 | 6800 | 6800 | 226 |
| 238 | 20241114 | 155400 | 1033441260 | 6800 | 6800 | 6800 | 6800 | 943 |
| 239 | 20241114 | 155300 | 1027028860 | 6800 | 6800 | 6800 | 6800 | 273 |
| 240 | 20241114 | 155200 | 1025172460 | 6800 | 6800 | 6800 | 6800 | 272 |
| 241 | 20241114 | 155100 | 1023322860 | 6800 | 6800 | 6800 | 6800 | 235 |
| 242 | 20241114 | 155000 | 1021724860 | 6800 | 6790 | 6800 | 6790 | 261 |
| 243 | 20241114 | 154900 | 1019950070 | 6790 | 6800 | 6810 | 6790 | 1148 |
| 244 | 20241114 | 154800 | 1012143800 | 6800 | 6800 | 6800 | 6800 | 215 |
| 245 | 20241114 | 154700 | 1010681800 | 6800 | 6800 | 6800 | 6800 | 289 |
| 246 | 20241114 | 154600 | 1008716600 | 6800 | 6790 | 6800 | 6790 | 236 |
| 247 | 20241114 | 154500 | 1007111900 | 6800 | 6800 | 6800 | 6790 | 498 |
| 248 | 20241114 | 154400 | 1003726680 | 6800 | 6790 | 6800 | 6790 | 458 |
| 249 | 20241114 | 154300 | 1000616850 | 6790 | 6760 | 6790 | 6760 | 1731 |
| 250 | 20241114 | 154200 | 988883560 | 6780 | 6780 | 6780 | 6780 | 225 |
| 251 | 20241114 | 154100 | 987358060 | 6780 | 6780 | 6780 | 6780 | 162 |
| 252 | 20241114 | 154000 | 986259700 | 6780 | 6780 | 6780 | 6780 | 166 |
| 253 | 20241114 | 153900 | 985134220 | 6780 | 6780 | 6780 | 6780 | 161 |
| 254 | 20241114 | 153800 | 984042640 | 6780 | 6770 | 6780 | 6770 | 162 |
| 255 | 20241114 | 153700 | 982944650 | 6770 | 6770 | 6770 | 6770 | 13 |
| 256 | 20241114 | 153600 | 982856640 | 6780 | 6780 | 6780 | 6770 | 2404 |
| 257 | 20241114 | 153500 | 966578020 | 6780 | 6780 | 6780 | 6780 | 162 |
| 258 | 20241114 | 153400 | 965479660 | 6780 | 6780 | 6780 | 6780 | 162 |
| 259 | 20241114 | 153300 | 964381300 | 6780 | 6780 | 6780 | 6780 | 211 |
| 260 | 20241114 | 153200 | 962950720 | 6780 | 6780 | 6780 | 6780 | 162 |
| 261 | 20241114 | 153100 | 961852360 | 6780 | 6770 | 6780 | 6770 | 1210 |
| 262 | 20241114 | 153000 | 953660650 | 6760 | 6770 | 6770 | 6760 | 222 |
| 263 | 20241114 | 152900 | 952158210 | 6770 | 6770 | 6770 | 6770 | 5 |
| 264 | 20241114 | 152800 | 952124360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 265 | 20241114 | 152700 | 952124360 | 6770 | 6770 | 6770 | 6770 | 1 |
| 266 | 20241114 | 152600 | 952117590 | 6760 | 6760 | 6760 | 6760 | 561 |
| 267 | 20241114 | 152500 | 948325230 | 6770 | 6770 | 6770 | 6770 | 90 |
| 268 | 20241114 | 152400 | 947715930 | 6770 | 6760 | 6770 | 6760 | 165 |
| 269 | 20241114 | 152300 | 946600510 | 6770 | 6760 | 6770 | 6760 | 232 |
| 270 | 20241114 | 152200 | 945032170 | 6760 | 6750 | 6760 | 6750 | 5 |
| 271 | 20241114 | 152100 | 944998410 | 6760 | 6760 | 6760 | 6760 | 150 |
| 272 | 20241114 | 152000 | 943984410 | 6760 | 6760 | 6760 | 6760 | 2 |
| 273 | 20241114 | 151900 | 943970890 | 6760 | 6760 | 6770 | 6760 | 337 |
| 274 | 20241114 | 151800 | 941692750 | 6770 | 6770 | 6770 | 6760 | 82 |
| 275 | 20241114 | 151700 | 941138410 | 6760 | 6760 | 6770 | 6760 | 463 |
| 276 | 20241114 | 151600 | 938008320 | 6770 | 6750 | 6770 | 6750 | 2292 |
| 277 | 20241114 | 151500 | 922519500 | 6750 | 6750 | 6750 | 6750 | 1 |
| 278 | 20241114 | 151400 | 922512750 | 6750 | 6750 | 6760 | 6750 | 242 |
| 279 | 20241114 | 151300 | 920879240 | 6760 | 6740 | 6760 | 6740 | 322 |
| 280 | 20241114 | 151200 | 918708920 | 6760 | 6760 | 6760 | 6760 | 158 |
| 281 | 20241114 | 151100 | 917640840 | 6760 | 6740 | 6760 | 6740 | 43 |
| 282 | 20241114 | 151000 | 917351000 | 6760 | 6760 | 6760 | 6740 | 6 |
| 283 | 20241114 | 150900 | 917310460 | 6760 | 6750 | 6760 | 6750 | 38 |
| 284 | 20241114 | 150800 | 917053950 | 6760 | 6750 | 6760 | 6750 | 129 |
| 285 | 20241114 | 150700 | 916183170 | 6760 | 6770 | 6770 | 6760 | 3 |
| 286 | 20241114 | 150600 | 916162880 | 6760 | 6760 | 6760 | 6760 | 315 |
| 287 | 20241114 | 150500 | 914033480 | 6760 | 6770 | 6770 | 6760 | 181 |
| 288 | 20241114 | 150400 | 912809710 | 6770 | 6770 | 6770 | 6770 | 261 |
| 289 | 20241114 | 150300 | 911042740 | 6760 | 6760 | 6760 | 6760 | 600 |
| 290 | 20241114 | 150200 | 906986740 | 6770 | 6770 | 6770 | 6770 | 0 |
| 291 | 20241114 | 150100 | 906986740 | 6770 | 6770 | 6770 | 6770 | 12 |
| 292 | 20241114 | 150000 | 906905500 | 6770 | 6780 | 6780 | 6770 | 226 |
| 293 | 20241114 | 145900 | 905375270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 294 | 20241114 | 145800 | 905375270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 295 | 20241114 | 145700 | 905375270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 296 | 20241114 | 145600 | 905375270 | 6780 | 6770 | 6780 | 6770 | 1394 |
| 297 | 20241114 | 145500 | 895936250 | 6770 | 6750 | 6770 | 6750 | 1640 |
| 298 | 20241114 | 145400 | 884847940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 299 | 20241114 | 145300 | 884847940 | 6750 | 6750 | 6750 | 6750 | 200 |
| 300 | 20241114 | 145200 | 883497940 | 6750 | 6760 | 6760 | 6750 | 179 |
| 301 | 20241114 | 145100 | 882289680 | 6760 | 6760 | 6760 | 6760 | 1 |
| 302 | 20241114 | 145000 | 882282920 | 6760 | 6760 | 6760 | 6740 | 1634 |
| 303 | 20241114 | 144900 | 871253760 | 6770 | 6760 | 6770 | 6760 | 2 |
| 304 | 20241114 | 144800 | 871240230 | 6760 | 6760 | 6760 | 6760 | 165 |
| 305 | 20241114 | 144700 | 870124830 | 6770 | 6760 | 6770 | 6760 | 229 |
| 306 | 20241114 | 144600 | 868576780 | 6770 | 6760 | 6770 | 6760 | 95 |
| 307 | 20241114 | 144500 | 867934570 | 6770 | 6770 | 6770 | 6770 | 2 |
| 308 | 20241114 | 144400 | 867921030 | 6770 | 6760 | 6770 | 6750 | 175 |
| 309 | 20241114 | 144300 | 866738000 | 6760 | 6770 | 6770 | 6740 | 146 |
| 310 | 20241114 | 144200 | 865752420 | 6770 | 6770 | 6770 | 6760 | 24 |
| 311 | 20241114 | 144100 | 865590140 | 6770 | 6760 | 6770 | 6740 | 139 |
| 312 | 20241114 | 144000 | 864652280 | 6770 | 6770 | 6770 | 6770 | 1 |
| 313 | 20241114 | 143900 | 864645510 | 6760 | 6760 | 6770 | 6760 | 118 |
| 314 | 20241114 | 143800 | 863847790 | 6770 | 6760 | 6770 | 6760 | 43 |
| 315 | 20241114 | 143700 | 863557100 | 6750 | 6770 | 6770 | 6750 | 4511 |
| 316 | 20241114 | 143600 | 833062770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 317 | 20241114 | 143500 | 833062770 | 6780 | 6760 | 6780 | 6760 | 44 |
| 318 | 20241114 | 143400 | 832765310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 319 | 20241114 | 143300 | 832765310 | 6780 | 6780 | 6780 | 6780 | 1 |
| 320 | 20241114 | 143200 | 832758530 | 6770 | 6760 | 6780 | 6760 | 475 |
| 321 | 20241114 | 143100 | 829547300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 322 | 20241114 | 143000 | 829547300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 323 | 20241114 | 142900 | 829547300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 324 | 20241114 | 142800 | 829547300 | 6780 | 6780 | 6780 | 6780 | 1 |
| 325 | 20241114 | 142700 | 829540520 | 6770 | 6770 | 6770 | 6770 | 444 |
| 326 | 20241114 | 142600 | 826534640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 327 | 20241114 | 142500 | 826534640 | 6770 | 6770 | 6770 | 6770 | 274 |
| 328 | 20241114 | 142400 | 824679660 | 6790 | 6790 | 6790 | 6790 | 0 |
| 329 | 20241114 | 142300 | 824679660 | 6790 | 6790 | 6790 | 6790 | 15 |
| 330 | 20241114 | 142200 | 824577810 | 6790 | 6790 | 6790 | 6790 | 1 |
| 331 | 20241114 | 142100 | 824571020 | 6790 | 6770 | 6790 | 6770 | 341 |
| 332 | 20241114 | 142000 | 822259080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 333 | 20241114 | 141900 | 822259080 | 6790 | 6770 | 6790 | 6770 | 95 |
| 334 | 20241114 | 141800 | 821615910 | 6790 | 6790 | 6790 | 6790 | 336 |
| 335 | 20241114 | 141700 | 819334470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 336 | 20241114 | 141600 | 819334470 | 6790 | 6780 | 6790 | 6780 | 316 |
| 337 | 20241114 | 141500 | 817191890 | 6780 | 6780 | 6780 | 6780 | 1 |
| 338 | 20241114 | 141400 | 817185110 | 6780 | 6770 | 6780 | 6770 | 28 |
| 339 | 20241114 | 141300 | 816995540 | 6770 | 6770 | 6770 | 6770 | 342 |
| 340 | 20241114 | 141200 | 814680200 | 6780 | 6780 | 6780 | 6780 | 84 |
| 341 | 20241114 | 141100 | 814110680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 342 | 20241114 | 141000 | 814110680 | 6780 | 6780 | 6780 | 6780 | 1 |
| 343 | 20241114 | 140900 | 814103900 | 6790 | 6780 | 6790 | 6780 | 539 |
| 344 | 20241114 | 140800 | 810449470 | 6780 | 6760 | 6780 | 6760 | 54 |
| 345 | 20241114 | 140700 | 810084410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 346 | 20241114 | 140600 | 810084410 | 6780 | 6760 | 6780 | 6760 | 50 |
| 347 | 20241114 | 140500 | 809746390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 348 | 20241114 | 140400 | 809746390 | 6780 | 6780 | 6780 | 6780 | 1 |
| 349 | 20241114 | 140300 | 809739610 | 6760 | 6770 | 6770 | 6760 | 66 |
| 350 | 20241114 | 140200 | 809292930 | 6780 | 6770 | 6780 | 6770 | 2286 |
| 351 | 20241114 | 140100 | 793798050 | 6770 | 6770 | 6770 | 6770 | 43 |
| 352 | 20241114 | 140000 | 793506940 | 6790 | 6790 | 6790 | 6790 | 200 |
| 353 | 20241114 | 135900 | 792148940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 354 | 20241114 | 135800 | 792148940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 355 | 20241114 | 135700 | 792148940 | 6790 | 6790 | 6790 | 6790 | 19 |
| 356 | 20241114 | 135600 | 792019930 | 6790 | 6790 | 6790 | 6790 | 56 |
| 357 | 20241114 | 135500 | 791639690 | 6790 | 6780 | 6790 | 6780 | 302 |
| 358 | 20241114 | 135400 | 789591840 | 6780 | 6780 | 6780 | 6780 | 166 |
| 359 | 20241114 | 135300 | 788466360 | 6780 | 6780 | 6780 | 6780 | 2 |
| 360 | 20241114 | 135200 | 788452800 | 6780 | 6780 | 6780 | 6780 | 0 |
| 361 | 20241114 | 135100 | 788452800 | 6780 | 6780 | 6780 | 6780 | 997 |
| 362 | 20241114 | 135000 | 781693140 | 6780 | 6780 | 6780 | 6780 | 1 |
| 363 | 20241114 | 134900 | 781686360 | 6770 | 6760 | 6780 | 6760 | 274 |
| 364 | 20241114 | 134800 | 779831470 | 6780 | 6780 | 6780 | 6780 | 48 |
| 365 | 20241114 | 134700 | 779506030 | 6780 | 6780 | 6780 | 6780 | 46 |
| 366 | 20241114 | 134600 | 779194150 | 6780 | 6760 | 6780 | 6760 | 2759 |
| 367 | 20241114 | 134500 | 760524430 | 6760 | 6760 | 6760 | 6760 | 48 |
| 368 | 20241114 | 134400 | 760199950 | 6760 | 6760 | 6760 | 6760 | 947 |
| 369 | 20241114 | 134300 | 753798230 | 6770 | 6770 | 6770 | 6750 | 72 |
| 370 | 20241114 | 134200 | 753311130 | 6750 | 6770 | 6770 | 6750 | 201 |
| 371 | 20241114 | 134100 | 751953360 | 6760 | 6760 | 6770 | 6760 | 262 |
| 372 | 20241114 | 134000 | 750181810 | 6760 | 6750 | 6760 | 6750 | 445 |
| 373 | 20241114 | 133900 | 747178050 | 6750 | 6750 | 6750 | 6750 | 259 |
| 374 | 20241114 | 133800 | 745429800 | 6750 | 6750 | 6750 | 6750 | 69 |
| 375 | 20241114 | 133700 | 744964050 | 6750 | 6750 | 6750 | 6750 | 4 |
| 376 | 20241114 | 133600 | 744937050 | 6750 | 6750 | 6750 | 6750 | 56 |
| 377 | 20241114 | 133500 | 744559050 | 6750 | 6750 | 6750 | 6750 | 46 |
| 378 | 20241114 | 133400 | 744248550 | 6750 | 6750 | 6750 | 6750 | 1022 |
| 379 | 20241114 | 133300 | 737350050 | 6740 | 6740 | 6740 | 6740 | 20 |
| 380 | 20241114 | 133200 | 737215250 | 6750 | 6750 | 6760 | 6750 | 2199 |
| 381 | 20241114 | 133100 | 722367040 | 6750 | 6750 | 6750 | 6750 | 784 |
| 382 | 20241114 | 133000 | 717075040 | 6750 | 6750 | 6760 | 6730 | 1892 |
| 383 | 20241114 | 132900 | 704304000 | 6730 | 6720 | 6750 | 6720 | 124 |
| 384 | 20241114 | 132800 | 703470450 | 6720 | 6730 | 6760 | 6720 | 617 |
| 385 | 20241114 | 132700 | 699312850 | 6730 | 6740 | 6760 | 6730 | 116 |
| 386 | 20241114 | 132600 | 698532000 | 6740 | 6740 | 6750 | 6740 | 125 |
| 387 | 20241114 | 132500 | 697689480 | 6740 | 6750 | 6770 | 6740 | 363 |
| 388 | 20241114 | 132400 | 695240100 | 6770 | 6750 | 6770 | 6740 | 117 |
| 389 | 20241114 | 132300 | 694451020 | 6750 | 6750 | 6770 | 6740 | 124 |
| 390 | 20241114 | 132200 | 693614060 | 6750 | 6750 | 6770 | 6750 | 136 |
| 391 | 20241114 | 132100 | 692695800 | 6740 | 6770 | 6770 | 6740 | 503 |
| 392 | 20241114 | 132000 | 689297340 | 6740 | 6750 | 6770 | 6740 | 270 |
| 393 | 20241114 | 131900 | 687474680 | 6760 | 6740 | 6760 | 6740 | 1163 |
| 394 | 20241114 | 131800 | 679622990 | 6740 | 6740 | 6750 | 6740 | 1025 |
| 395 | 20241114 | 131700 | 672705460 | 6740 | 6740 | 6750 | 6740 | 224 |
| 396 | 20241114 | 131600 | 671195680 | 6740 | 6740 | 6750 | 6740 | 116 |
| 397 | 20241114 | 131500 | 670413830 | 6740 | 6740 | 6750 | 6740 | 172 |
| 398 | 20241114 | 131400 | 669254050 | 6750 | 6740 | 6750 | 6740 | 118 |
| 399 | 20241114 | 131300 | 668458700 | 6740 | 6740 | 6740 | 6740 | 123 |
| 400 | 20241114 | 131200 | 667629680 | 6740 | 6740 | 6750 | 6740 | 123 |
| 401 | 20241114 | 131100 | 666800650 | 6740 | 6730 | 6740 | 6730 | 1390 |
| 402 | 20241114 | 131000 | 657432840 | 6730 | 6730 | 6740 | 6730 | 206 |
| 403 | 20241114 | 130900 | 656045620 | 6730 | 6730 | 6760 | 6730 | 220 |
| 404 | 20241114 | 130800 | 654562910 | 6760 | 6730 | 6760 | 6720 | 314 |
| 405 | 20241114 | 130700 | 652445420 | 6730 | 6720 | 6740 | 6720 | 431 |
| 406 | 20241114 | 130600 | 649541860 | 6740 | 6730 | 6740 | 6720 | 385 |
| 407 | 20241114 | 130500 | 646951880 | 6720 | 6720 | 6740 | 6720 | 122 |
| 408 | 20241114 | 130400 | 646131150 | 6720 | 6720 | 6740 | 6720 | 532 |
| 409 | 20241114 | 130300 | 642551030 | 6720 | 6720 | 6720 | 6720 | 115 |
| 410 | 20241114 | 130200 | 641778230 | 6720 | 6720 | 6740 | 6710 | 123 |
| 411 | 20241114 | 130100 | 640952440 | 6720 | 6720 | 6740 | 6720 | 116 |
| 412 | 20241114 | 130000 | 640172900 | 6720 | 6720 | 6760 | 6720 | 190 |
| 413 | 20241114 | 125900 | 638894840 | 6720 | 6720 | 6740 | 6720 | 126 |
| 414 | 20241114 | 125800 | 638048040 | 6720 | 6720 | 6720 | 6720 | 115 |
| 415 | 20241114 | 125700 | 637275240 | 6720 | 6720 | 6740 | 6720 | 312 |
| 416 | 20241114 | 125600 | 635174800 | 6720 | 6720 | 6750 | 6720 | 835 |
| 417 | 20241114 | 125500 | 629554530 | 6730 | 6710 | 6730 | 6700 | 617 |
| 418 | 20241114 | 125400 | 625408750 | 6710 | 6720 | 6730 | 6700 | 1677 |
| 419 | 20241114 | 125300 | 614157940 | 6720 | 6730 | 6730 | 6720 | 117 |
| 420 | 20241114 | 125200 | 613371680 | 6720 | 6720 | 6730 | 6720 | 128 |
| 421 | 20241114 | 125100 | 612511460 | 6730 | 6710 | 6730 | 6710 | 224 |
| 422 | 20241114 | 125000 | 611006880 | 6710 | 6710 | 6720 | 6710 | 219 |
| 423 | 20241114 | 124900 | 609537360 | 6710 | 6710 | 6720 | 6710 | 298 |
| 424 | 20241114 | 124800 | 607535660 | 6710 | 6720 | 6720 | 6710 | 461 |
| 425 | 20241114 | 124700 | 604438460 | 6720 | 6710 | 6730 | 6710 | 553 |
| 426 | 20241114 | 124600 | 600722510 | 6710 | 6710 | 6730 | 6710 | 1210 |
| 427 | 20241114 | 124500 | 592590250 | 6710 | 6710 | 6720 | 6710 | 221 |
| 428 | 20241114 | 124400 | 591106280 | 6710 | 6710 | 6720 | 6710 | 129 |
| 429 | 20241114 | 124300 | 590240670 | 6710 | 6710 | 6720 | 6700 | 5359 |
| 430 | 20241114 | 124200 | 554304170 | 6720 | 6710 | 6730 | 6710 | 292 |
| 431 | 20241114 | 124100 | 552342130 | 6710 | 6720 | 6730 | 6710 | 3357 |
| 432 | 20241114 | 124000 | 529780760 | 6720 | 6730 | 6730 | 6720 | 608 |
| 433 | 20241114 | 123900 | 525689710 | 6730 | 6730 | 6740 | 6720 | 2223 |
| 434 | 20241114 | 123800 | 510729200 | 6730 | 6730 | 6740 | 6730 | 333 |
| 435 | 20241114 | 123700 | 508486000 | 6730 | 6730 | 6730 | 6730 | 115 |
| 436 | 20241114 | 123600 | 507712050 | 6730 | 6730 | 6740 | 6730 | 381 |
| 437 | 20241114 | 123500 | 505145830 | 6730 | 6740 | 6750 | 6730 | 1066 |
| 438 | 20241114 | 123400 | 497961270 | 6740 | 6740 | 6740 | 6740 | 115 |
| 439 | 20241114 | 123300 | 497186170 | 6740 | 6740 | 6750 | 6740 | 123 |
| 440 | 20241114 | 123200 | 496357140 | 6740 | 6740 | 6750 | 6740 | 325 |
| 441 | 20241114 | 123100 | 494164540 | 6740 | 6740 | 6750 | 6740 | 123 |
| 442 | 20241114 | 123000 | 493335510 | 6740 | 6740 | 6750 | 6740 | 334 |
| 443 | 20241114 | 122900 | 491082240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 444 | 20241114 | 122800 | 491082240 | 6760 | 6750 | 6760 | 6750 | 1283 |
| 445 | 20241114 | 122700 | 482421970 | 6750 | 6760 | 6760 | 6750 | 12 |
| 446 | 20241114 | 122600 | 482340960 | 6760 | 6750 | 6760 | 6750 | 703 |
| 447 | 20241114 | 122500 | 477595700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 448 | 20241114 | 122400 | 477595700 | 6760 | 6760 | 6760 | 6760 | 50 |
| 449 | 20241114 | 122300 | 477257700 | 6760 | 6760 | 6760 | 6760 | 251 |
| 450 | 20241114 | 122200 | 475560940 | 6750 | 6760 | 6760 | 6750 | 400 |
| 451 | 20241114 | 122100 | 472857940 | 6760 | 6760 | 6760 | 6760 | 43 |
| 452 | 20241114 | 122000 | 472567260 | 6750 | 6750 | 6750 | 6750 | 583 |
| 453 | 20241114 | 121900 | 468632010 | 6750 | 6750 | 6750 | 6750 | 1 |
| 454 | 20241114 | 121800 | 468625260 | 6740 | 6750 | 6750 | 6740 | 155 |
| 455 | 20241114 | 121700 | 467580460 | 6750 | 6750 | 6750 | 6750 | 5 |
| 456 | 20241114 | 121600 | 467546710 | 6750 | 6750 | 6750 | 6750 | 209 |
| 457 | 20241114 | 121500 | 466135960 | 6750 | 6750 | 6750 | 6750 | 1 |
| 458 | 20241114 | 121400 | 466129210 | 6750 | 6750 | 6750 | 6750 | 2 |
| 459 | 20241114 | 121300 | 466115710 | 6750 | 6750 | 6750 | 6750 | 51 |
| 460 | 20241114 | 121200 | 465771460 | 6750 | 6750 | 6750 | 6750 | 1 |
| 461 | 20241114 | 121100 | 465764710 | 6750 | 6750 | 6750 | 6750 | 0 |
| 462 | 20241114 | 121000 | 465764710 | 6750 | 6750 | 6750 | 6740 | 437 |
| 463 | 20241114 | 120900 | 462815400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 464 | 20241114 | 120800 | 462815400 | 6740 | 6740 | 6740 | 6740 | 100 |
| 465 | 20241114 | 120700 | 462141400 | 6750 | 6750 | 6750 | 6750 | 1 |
| 466 | 20241114 | 120600 | 462134650 | 6740 | 6750 | 6750 | 6740 | 1845 |
| 467 | 20241114 | 120500 | 449696900 | 6750 | 6750 | 6750 | 6750 | 10 |
| 468 | 20241114 | 120400 | 449629400 | 6750 | 6750 | 6750 | 6750 | 0 |
| 469 | 20241114 | 120300 | 449629400 | 6750 | 6750 | 6750 | 6750 | 300 |
| 470 | 20241114 | 120200 | 447604400 | 6760 | 6750 | 6760 | 6750 | 131 |
| 471 | 20241114 | 120100 | 446719720 | 6750 | 6750 | 6750 | 6750 | 23 |
| 472 | 20241114 | 120000 | 446564470 | 6750 | 6750 | 6750 | 6750 | 0 |
| 473 | 20241114 | 115900 | 446564470 | 6750 | 6750 | 6750 | 6750 | 905 |
| 474 | 20241114 | 115800 | 440455720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 475 | 20241114 | 115700 | 440455720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 476 | 20241114 | 115600 | 440455720 | 6750 | 6750 | 6750 | 6750 | 1 |
| 477 | 20241114 | 115500 | 440448970 | 6750 | 6750 | 6750 | 6750 | 1209 |
| 478 | 20241114 | 115400 | 432288220 | 6750 | 6750 | 6750 | 6750 | 2 |
| 479 | 20241114 | 115300 | 432274720 | 6740 | 6750 | 6750 | 6740 | 3 |
| 480 | 20241114 | 115200 | 432254490 | 6740 | 6730 | 6750 | 6730 | 290 |
| 481 | 20241114 | 115100 | 430301000 | 6730 | 6730 | 6730 | 6720 | 265 |
| 482 | 20241114 | 115000 | 428519060 | 6730 | 6730 | 6740 | 6730 | 1100 |
| 483 | 20241114 | 114900 | 421112850 | 6740 | 6730 | 6740 | 6730 | 1943 |
| 484 | 20241114 | 114800 | 408036450 | 6740 | 6740 | 6740 | 6740 | 70 |
| 485 | 20241114 | 114700 | 407564650 | 6750 | 6740 | 6750 | 6740 | 398 |
| 486 | 20241114 | 114600 | 404882080 | 6740 | 6740 | 6740 | 6740 | 1 |
| 487 | 20241114 | 114500 | 404875340 | 6730 | 6740 | 6740 | 6730 | 131 |
| 488 | 20241114 | 114400 | 403992470 | 6750 | 6750 | 6750 | 6750 | 15 |
| 489 | 20241114 | 114300 | 403891220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 490 | 20241114 | 114200 | 403891220 | 6750 | 6750 | 6750 | 6750 | 11 |
| 491 | 20241114 | 114100 | 403816970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 492 | 20241114 | 114000 | 403816970 | 6750 | 6740 | 6750 | 6740 | 149 |
| 493 | 20241114 | 113900 | 402812700 | 6750 | 6750 | 6750 | 6740 | 1170 |
| 494 | 20241114 | 113800 | 394922110 | 6760 | 6770 | 6770 | 6750 | 2075 |
| 495 | 20241114 | 113700 | 380915650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 496 | 20241114 | 113600 | 380915650 | 6770 | 6750 | 6770 | 6750 | 231 |
| 497 | 20241114 | 113500 | 379356360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 498 | 20241114 | 113400 | 379356360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 499 | 20241114 | 113300 | 379356360 | 6770 | 6780 | 6780 | 6760 | 993 |
| 500 | 20241114 | 113200 | 372643650 | 6760 | 6760 | 6760 | 6760 | 10 |
| 501 | 20241114 | 113100 | 372576050 | 6780 | 6770 | 6780 | 6770 | 3 |
| 502 | 20241114 | 113000 | 372555730 | 6780 | 6780 | 6780 | 6780 | 418 |
| 503 | 20241114 | 112900 | 369721690 | 6780 | 6780 | 6790 | 6770 | 770 |
| 504 | 20241114 | 112800 | 364507870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 505 | 20241114 | 112700 | 364507870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20241114 | 112600 | 364507870 | 6790 | 6790 | 6790 | 6790 | 1 |
| 507 | 20241114 | 112500 | 364501080 | 6770 | 6770 | 6770 | 6770 | 0 |
| 508 | 20241114 | 112400 | 364501080 | 6770 | 6770 | 6770 | 6770 | 10 |
| 509 | 20241114 | 112300 | 364433380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 510 | 20241114 | 112200 | 364433380 | 6790 | 6780 | 6790 | 6780 | 88 |
| 511 | 20241114 | 112100 | 363836730 | 6780 | 6780 | 6780 | 6780 | 87 |
| 512 | 20241114 | 112000 | 363246870 | 6780 | 6790 | 6790 | 6780 | 3521 |
| 513 | 20241114 | 111900 | 339374440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 514 | 20241114 | 111800 | 339374440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 515 | 20241114 | 111700 | 339374440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 516 | 20241114 | 111600 | 339374440 | 6790 | 6790 | 6790 | 6790 | 380 |
| 517 | 20241114 | 111500 | 336794240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 518 | 20241114 | 111400 | 336794240 | 6790 | 6790 | 6790 | 6790 | 201 |
| 519 | 20241114 | 111300 | 335429450 | 6790 | 6790 | 6790 | 6790 | 1 |
| 520 | 20241114 | 111200 | 335422660 | 6780 | 6780 | 6780 | 6780 | 296 |
| 521 | 20241114 | 111100 | 333415780 | 6780 | 6780 | 6780 | 6770 | 238 |
| 522 | 20241114 | 111000 | 331802600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 523 | 20241114 | 110900 | 331802600 | 6780 | 6770 | 6780 | 6770 | 296 |
| 524 | 20241114 | 110800 | 329797800 | 6790 | 6790 | 6790 | 6790 | 0 |
| 525 | 20241114 | 110700 | 329797800 | 6790 | 6790 | 6790 | 6790 | 1 |
| 526 | 20241114 | 110600 | 329791010 | 6780 | 6780 | 6780 | 6780 | 288 |
| 527 | 20241114 | 110500 | 327838370 | 6780 | 6780 | 6780 | 6780 | 20 |
| 528 | 20241114 | 110400 | 327702770 | 6780 | 6780 | 6780 | 6780 | 82 |
| 529 | 20241114 | 110300 | 327146810 | 6770 | 6770 | 6780 | 6770 | 346 |
| 530 | 20241114 | 110200 | 324804380 | 6770 | 6770 | 6770 | 6770 | 1 |
| 531 | 20241114 | 110100 | 324797610 | 6780 | 6770 | 6780 | 6770 | 173 |
| 532 | 20241114 | 110000 | 323626370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 533 | 20241114 | 105900 | 323626370 | 6790 | 6770 | 6790 | 6770 | 41 |
| 534 | 20241114 | 105800 | 323348780 | 6780 | 6780 | 6780 | 6780 | 158 |
| 535 | 20241114 | 105700 | 322277540 | 6790 | 6780 | 6790 | 6780 | 56 |
| 536 | 20241114 | 105600 | 321897850 | 6790 | 6790 | 6790 | 6790 | 18 |
| 537 | 20241114 | 105500 | 321775630 | 6800 | 6800 | 6800 | 6800 | 0 |
| 538 | 20241114 | 105400 | 321775630 | 6800 | 6800 | 6800 | 6800 | 1033 |
| 539 | 20241114 | 105300 | 314751230 | 6800 | 6800 | 6800 | 6800 | 100 |
| 540 | 20241114 | 105200 | 314071230 | 6790 | 6790 | 6790 | 6790 | 396 |
| 541 | 20241114 | 105100 | 311382390 | 6790 | 6790 | 6790 | 6790 | 170 |
| 542 | 20241114 | 105000 | 310228090 | 6820 | 6790 | 6820 | 6790 | 3686 |
| 543 | 20241114 | 104900 | 285169140 | 6790 | 6780 | 6790 | 6780 | 299 |
| 544 | 20241114 | 104800 | 283140670 | 6780 | 6790 | 6790 | 6770 | 3612 |
| 545 | 20241114 | 104700 | 258653300 | 6790 | 6790 | 6790 | 6790 | 88 |
| 546 | 20241114 | 104600 | 258055780 | 6790 | 6790 | 6790 | 6790 | 206 |
| 547 | 20241114 | 104500 | 256657040 | 6790 | 6790 | 6790 | 6790 | 105 |
| 548 | 20241114 | 104400 | 255944090 | 6790 | 6790 | 6790 | 6790 | 114 |
| 549 | 20241114 | 104300 | 255170030 | 6790 | 6770 | 6790 | 6760 | 1058 |
| 550 | 20241114 | 104200 | 248005480 | 6760 | 6760 | 6760 | 6760 | 115 |
| 551 | 20241114 | 104100 | 247228080 | 6760 | 6760 | 6760 | 6760 | 332 |
| 552 | 20241114 | 104000 | 244983760 | 6760 | 6770 | 6770 | 6750 | 1274 |
| 553 | 20241114 | 103900 | 236371510 | 6770 | 6780 | 6780 | 6770 | 472 |
| 554 | 20241114 | 103800 | 233176020 | 6780 | 6780 | 6780 | 6780 | 351 |
| 555 | 20241114 | 103700 | 230796240 | 6770 | 6770 | 6770 | 6770 | 10 |
| 556 | 20241114 | 103600 | 230728540 | 6780 | 6780 | 6780 | 6780 | 1 |
| 557 | 20241114 | 103500 | 230721760 | 6770 | 6790 | 6790 | 6770 | 615 |
| 558 | 20241114 | 103400 | 226554120 | 6790 | 6790 | 6790 | 6790 | 1 |
| 559 | 20241114 | 103300 | 226547330 | 6790 | 6800 | 6800 | 6790 | 257 |
| 560 | 20241114 | 103200 | 224800200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 561 | 20241114 | 103100 | 224800200 | 6810 | 6800 | 6810 | 6800 | 1135 |
| 562 | 20241114 | 103000 | 217079570 | 6790 | 6790 | 6790 | 6790 | 444 |
| 563 | 20241114 | 102900 | 214064810 | 6790 | 6790 | 6800 | 6790 | 358 |
| 564 | 20241114 | 102800 | 211633160 | 6800 | 6800 | 6800 | 6800 | 109 |
| 565 | 20241114 | 102700 | 210891960 | 6810 | 6800 | 6810 | 6800 | 237 |
| 566 | 20241114 | 102600 | 209279310 | 6790 | 6780 | 6790 | 6780 | 407 |
| 567 | 20241114 | 102500 | 206516220 | 6770 | 6810 | 6810 | 6770 | 1014 |
| 568 | 20241114 | 102400 | 199642500 | 6800 | 6820 | 6820 | 6800 | 149 |
| 569 | 20241114 | 102300 | 198628850 | 6810 | 6820 | 6820 | 6810 | 122 |
| 570 | 20241114 | 102200 | 197797440 | 6810 | 6820 | 6830 | 6810 | 154 |
| 571 | 20241114 | 102100 | 196748560 | 6820 | 6830 | 6830 | 6820 | 451 |
| 572 | 20241114 | 102000 | 193669110 | 6840 | 6840 | 6840 | 6840 | 0 |
| 573 | 20241114 | 101900 | 193669110 | 6840 | 6840 | 6840 | 6840 | 23 |
| 574 | 20241114 | 101800 | 193511790 | 6830 | 6840 | 6850 | 6830 | 770 |
| 575 | 20241114 | 101700 | 188242700 | 6840 | 6830 | 6840 | 6830 | 491 |
| 576 | 20241114 | 101600 | 184885110 | 6850 | 6830 | 6850 | 6830 | 1137 |
| 577 | 20241114 | 101500 | 177107880 | 6840 | 6800 | 6840 | 6800 | 2185 |
| 578 | 20241114 | 101400 | 162237110 | 6800 | 6800 | 6800 | 6800 | 222 |
| 579 | 20241114 | 101300 | 160727510 | 6800 | 6800 | 6800 | 6800 | 16 |
| 580 | 20241114 | 101200 | 160618710 | 6790 | 6790 | 6790 | 6790 | 585 |
| 581 | 20241114 | 101100 | 156646560 | 6800 | 6790 | 6800 | 6790 | 659 |
| 582 | 20241114 | 101000 | 152166240 | 6790 | 6810 | 6810 | 6790 | 439 |
| 583 | 20241114 | 100900 | 149181100 | 6800 | 6790 | 6810 | 6780 | 2580 |
| 584 | 20241114 | 100800 | 131643910 | 6790 | 6790 | 6800 | 6790 | 825 |
| 585 | 20241114 | 100700 | 126040070 | 6790 | 6780 | 6790 | 6770 | 413 |
| 586 | 20241114 | 100600 | 123242120 | 6780 | 6780 | 6800 | 6780 | 775 |
| 587 | 20241114 | 100500 | 117980520 | 6790 | 6800 | 6810 | 6790 | 1773 |
| 588 | 20241114 | 100400 | 105932800 | 6810 | 6830 | 6830 | 6800 | 685 |
| 589 | 20241114 | 100300 | 101260210 | 6830 | 6820 | 6830 | 6820 | 89 |
| 590 | 20241114 | 100200 | 100653220 | 6820 | 6820 | 6830 | 6810 | 316 |
| 591 | 20241114 | 100100 | 98499130 | 6830 | 6770 | 6860 | 6730 | 7660 |
| 592 | 20241114 | 100000 | 46535860 | 6780 | 6760 | 6780 | 6760 | 6884 |