28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 3 | 20241105 | 184200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241105 | 184100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241105 | 184000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241105 | 183900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241105 | 183800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241105 | 183700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241105 | 183600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241105 | 183500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241105 | 183400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241105 | 183300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241105 | 183200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241105 | 183100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241105 | 183000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241105 | 182900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241105 | 182800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241105 | 182700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241105 | 182600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241105 | 182500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241105 | 182400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241105 | 182300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241105 | 182200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241105 | 182100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241105 | 182000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241105 | 181900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241105 | 181800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241105 | 181700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241105 | 181600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241105 | 181500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241105 | 181400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241105 | 181300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 33 | 20241105 | 181200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241105 | 181100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241105 | 181000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241105 | 180900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241105 | 180800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241105 | 180700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241105 | 180600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241105 | 180500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241105 | 180400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241105 | 180300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241105 | 180200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241105 | 180100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241105 | 180000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241105 | 175900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241105 | 175800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241105 | 175700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241105 | 175600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241105 | 175500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241105 | 175400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241105 | 175300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241105 | 175200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241105 | 175100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241105 | 175000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241105 | 174900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241105 | 174800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241105 | 174700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241105 | 174600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241105 | 174500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241105 | 174400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241105 | 174300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 63 | 20241105 | 174200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241105 | 174100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241105 | 174000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241105 | 173900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241105 | 173800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241105 | 173700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241105 | 173600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241105 | 173500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241105 | 173400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241105 | 173300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241105 | 173200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241105 | 173100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241105 | 173000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241105 | 172900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241105 | 172800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241105 | 172700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241105 | 172600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241105 | 172500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241105 | 172400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241105 | 172300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241105 | 172200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241105 | 172100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241105 | 172000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241105 | 171900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241105 | 171800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241105 | 171700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241105 | 171600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241105 | 171500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241105 | 171400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241105 | 171300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 93 | 20241105 | 171200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241105 | 171100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241105 | 171000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241105 | 170900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241105 | 170800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241105 | 170700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241105 | 170600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241105 | 170500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241105 | 170400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241105 | 170300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241105 | 170200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241105 | 170100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241105 | 170000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241105 | 165900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241105 | 165800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241105 | 165700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241105 | 165600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241105 | 165500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241105 | 165400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241105 | 165300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241105 | 165200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241105 | 165100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241105 | 165000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241105 | 164900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241105 | 164800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241105 | 164700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241105 | 164600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241105 | 164500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241105 | 164400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241105 | 164300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 123 | 20241105 | 164200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241105 | 164100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241105 | 164000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241105 | 163900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241105 | 163800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241105 | 163700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241105 | 163600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241105 | 163500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241105 | 163400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241105 | 163300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241105 | 163200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241105 | 163100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241105 | 163000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241105 | 162900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241105 | 162800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241105 | 162700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241105 | 162600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241105 | 162500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241105 | 162400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241105 | 162300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241105 | 162200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241105 | 162100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241105 | 162000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241105 | 161900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241105 | 161800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241105 | 161700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241105 | 161600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241105 | 161500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241105 | 161400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241105 | 161300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 153 | 20241105 | 161200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241105 | 161100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241105 | 161000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241105 | 160900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241105 | 160800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241105 | 160700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241105 | 160600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241105 | 160500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241105 | 160400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241105 | 160300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241105 | 160200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241105 | 160100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241105 | 160000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241105 | 155900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241105 | 155800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241105 | 155700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241105 | 155600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241105 | 155500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241105 | 155400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241105 | 155300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241105 | 155200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241105 | 155100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241105 | 155000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241105 | 154900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241105 | 154800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241105 | 154700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241105 | 154600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241105 | 154500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241105 | 154400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241105 | 154300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 183 | 20241105 | 154200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241105 | 154100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241105 | 154000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241105 | 153900 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241105 | 153800 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241105 | 153700 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241105 | 153600 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241105 | 153500 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241105 | 153400 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241105 | 153300 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241105 | 153200 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241105 | 153100 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241105 | 153000 | 1130988980 | 6850 | 6850 | 6850 | 6850 | 6136 |
| 196 | 20241105 | 152900 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241105 | 152800 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241105 | 152700 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241105 | 152600 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241105 | 152500 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241105 | 152400 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241105 | 152300 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241105 | 152200 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241105 | 152100 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241105 | 152000 | 1088957380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241105 | 151900 | 1088957380 | 6850 | 6830 | 6850 | 6830 | 186 |
| 207 | 20241105 | 151800 | 1087685810 | 6830 | 6830 | 6830 | 6830 | 78 |
| 208 | 20241105 | 151700 | 1087153070 | 6830 | 6840 | 6840 | 6830 | 338 |
| 209 | 20241105 | 151600 | 1084842550 | 6840 | 6840 | 6840 | 6840 | 134 |
| 210 | 20241105 | 151500 | 1083925990 | 6840 | 6840 | 6840 | 6840 | 250 |
| 211 | 20241105 | 151400 | 1082215990 | 6840 | 6840 | 6840 | 6840 | 716 |
| 212 | 20241105 | 151300 | 1077318550 | 6840 | 6840 | 6840 | 6840 | 103 |
| 213 | 20241105 | 151200 | 1076614030 | 6840 | 6840 | 6840 | 6840 | 100 |
| 214 | 20241105 | 151100 | 1075930030 | 6850 | 6850 | 6850 | 6850 | 2 |
| 215 | 20241105 | 151000 | 1075916330 | 6840 | 6830 | 6840 | 6830 | 3055 |
| 216 | 20241105 | 150900 | 1055024440 | 6830 | 6830 | 6830 | 6830 | 300 |
| 217 | 20241105 | 150800 | 1052975440 | 6830 | 6830 | 6830 | 6830 | 667 |
| 218 | 20241105 | 150700 | 1048419830 | 6830 | 6830 | 6840 | 6830 | 740 |
| 219 | 20241105 | 150600 | 1043364130 | 6840 | 6830 | 6840 | 6830 | 456 |
| 220 | 20241105 | 150500 | 1040246650 | 6830 | 6830 | 6830 | 6830 | 104 |
| 221 | 20241105 | 150400 | 1039536330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20241105 | 150300 | 1039536330 | 6830 | 6830 | 6830 | 6830 | 101 |
| 223 | 20241105 | 150200 | 1038846500 | 6830 | 6830 | 6830 | 6830 | 194 |
| 224 | 20241105 | 150100 | 1037521480 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20241105 | 150000 | 1037521480 | 6830 | 6830 | 6830 | 6830 | 200 |
| 226 | 20241105 | 145900 | 1036155480 | 6830 | 6830 | 6830 | 6830 | 1002 |
| 227 | 20241105 | 145800 | 1029311820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20241105 | 145700 | 1029311820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20241105 | 145600 | 1029311820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20241105 | 145500 | 1029311820 | 6830 | 6830 | 6830 | 6830 | 5 |
| 231 | 20241105 | 145400 | 1029277670 | 6830 | 6830 | 6830 | 6830 | 800 |
| 232 | 20241105 | 145300 | 1023813670 | 6830 | 6840 | 6840 | 6830 | 543 |
| 233 | 20241105 | 145200 | 1020104730 | 6830 | 6830 | 6830 | 6830 | 2917 |
| 234 | 20241105 | 145100 | 1000181620 | 6830 | 6830 | 6830 | 6830 | 382 |
| 235 | 20241105 | 145000 | 997572560 | 6830 | 6830 | 6830 | 6830 | 156 |
| 236 | 20241105 | 144900 | 996507080 | 6830 | 6830 | 6830 | 6830 | 1 |
| 237 | 20241105 | 144800 | 996500250 | 6840 | 6840 | 6840 | 6840 | 0 |
| 238 | 20241105 | 144700 | 996500250 | 6840 | 6830 | 6840 | 6830 | 150 |
| 239 | 20241105 | 144600 | 995475250 | 6830 | 6830 | 6840 | 6830 | 48 |
| 240 | 20241105 | 144500 | 995147400 | 6830 | 6830 | 6830 | 6830 | 53 |
| 241 | 20241105 | 144400 | 994785410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20241105 | 144300 | 994785410 | 6840 | 6840 | 6840 | 6840 | 5 |
| 243 | 20241105 | 144200 | 994751210 | 6840 | 6840 | 6840 | 6840 | 0 |
| 244 | 20241105 | 144100 | 994751210 | 6840 | 6840 | 6840 | 6840 | 50 |
| 245 | 20241105 | 144000 | 994409210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20241105 | 143900 | 994409210 | 6830 | 6830 | 6830 | 6830 | 10 |
| 247 | 20241105 | 143800 | 994340910 | 6830 | 6830 | 6840 | 6830 | 39 |
| 248 | 20241105 | 143700 | 994074520 | 6840 | 6840 | 6840 | 6840 | 1 |
| 249 | 20241105 | 143600 | 994067680 | 6840 | 6840 | 6840 | 6840 | 241 |
| 250 | 20241105 | 143500 | 992419240 | 6830 | 6830 | 6830 | 6830 | 0 |
| 251 | 20241105 | 143400 | 992419240 | 6830 | 6830 | 6830 | 6830 | 3 |
| 252 | 20241105 | 143300 | 992398750 | 6830 | 6830 | 6830 | 6830 | 8 |
| 253 | 20241105 | 143200 | 992344110 | 6830 | 6830 | 6830 | 6830 | 0 |
| 254 | 20241105 | 143100 | 992344110 | 6830 | 6830 | 6830 | 6830 | 0 |
| 255 | 20241105 | 143000 | 992344110 | 6830 | 6830 | 6830 | 6830 | 288 |
| 256 | 20241105 | 142900 | 990377070 | 6840 | 6840 | 6840 | 6840 | 0 |
| 257 | 20241105 | 142800 | 990377070 | 6840 | 6840 | 6840 | 6840 | 0 |
| 258 | 20241105 | 142700 | 990377070 | 6840 | 6840 | 6840 | 6840 | 101 |
| 259 | 20241105 | 142600 | 989686230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 260 | 20241105 | 142500 | 989686230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 261 | 20241105 | 142400 | 989686230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 262 | 20241105 | 142300 | 989686230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 263 | 20241105 | 142200 | 989686230 | 6840 | 6840 | 6840 | 6840 | 971 |
| 264 | 20241105 | 142100 | 983044590 | 6830 | 6830 | 6830 | 6830 | 87 |
| 265 | 20241105 | 142000 | 982450380 | 6830 | 6830 | 6830 | 6830 | 120 |
| 266 | 20241105 | 141900 | 981630780 | 6840 | 6840 | 6840 | 6840 | 195 |
| 267 | 20241105 | 141800 | 980296980 | 6830 | 6840 | 6840 | 6830 | 701 |
| 268 | 20241105 | 141700 | 975509140 | 6840 | 6840 | 6840 | 6840 | 2 |
| 269 | 20241105 | 141600 | 975495460 | 6840 | 6830 | 6840 | 6830 | 185 |
| 270 | 20241105 | 141500 | 974230460 | 6830 | 6830 | 6830 | 6830 | 100 |
| 271 | 20241105 | 141400 | 973547460 | 6840 | 6840 | 6840 | 6840 | 0 |
| 272 | 20241105 | 141300 | 973547460 | 6840 | 6840 | 6840 | 6840 | 0 |
| 273 | 20241105 | 141200 | 973547460 | 6840 | 6840 | 6840 | 6840 | 282 |
| 274 | 20241105 | 141100 | 971618580 | 6830 | 6840 | 6840 | 6830 | 323 |
| 275 | 20241105 | 141000 | 969409290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20241105 | 140900 | 969409290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 277 | 20241105 | 140800 | 969409290 | 6830 | 6830 | 6830 | 6830 | 334 |
| 278 | 20241105 | 140700 | 967128070 | 6830 | 6830 | 6830 | 6830 | 100 |
| 279 | 20241105 | 140600 | 966445070 | 6830 | 6830 | 6830 | 6830 | 1100 |
| 280 | 20241105 | 140500 | 958932070 | 6830 | 6830 | 6830 | 6830 | 100 |
| 281 | 20241105 | 140400 | 958249070 | 6830 | 6830 | 6830 | 6830 | 200 |
| 282 | 20241105 | 140300 | 956883070 | 6830 | 6830 | 6830 | 6830 | 340 |
| 283 | 20241105 | 140200 | 954560870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 284 | 20241105 | 140100 | 954560870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20241105 | 140000 | 954560870 | 6830 | 6830 | 6830 | 6830 | 552 |
| 286 | 20241105 | 135900 | 950790710 | 6830 | 6830 | 6830 | 6830 | 16 |
| 287 | 20241105 | 135800 | 950681430 | 6830 | 6830 | 6830 | 6830 | 60 |
| 288 | 20241105 | 135700 | 950271630 | 6830 | 6830 | 6830 | 6830 | 349 |
| 289 | 20241105 | 135600 | 947887960 | 6830 | 6830 | 6830 | 6830 | 150 |
| 290 | 20241105 | 135500 | 946863460 | 6840 | 6840 | 6840 | 6840 | 1 |
| 291 | 20241105 | 135400 | 946856620 | 6830 | 6830 | 6830 | 6830 | 350 |
| 292 | 20241105 | 135300 | 944466120 | 6830 | 6830 | 6830 | 6830 | 200 |
| 293 | 20241105 | 135200 | 943100120 | 6820 | 6830 | 6830 | 6820 | 1464 |
| 294 | 20241105 | 135100 | 933106540 | 6830 | 6830 | 6840 | 6830 | 176 |
| 295 | 20241105 | 135000 | 931904420 | 6830 | 6830 | 6830 | 6830 | 1017 |
| 296 | 20241105 | 134900 | 924958310 | 6830 | 6830 | 6830 | 6830 | 366 |
| 297 | 20241105 | 134800 | 922458530 | 6830 | 6830 | 6830 | 6830 | 700 |
| 298 | 20241105 | 134700 | 917677530 | 6830 | 6830 | 6830 | 6830 | 2195 |
| 299 | 20241105 | 134600 | 902685680 | 6840 | 6840 | 6840 | 6840 | 1083 |
| 300 | 20241105 | 134500 | 895277960 | 6840 | 6840 | 6840 | 6840 | 5 |
| 301 | 20241105 | 134400 | 895243760 | 6840 | 6840 | 6840 | 6840 | 90 |
| 302 | 20241105 | 134300 | 894628160 | 6840 | 6840 | 6840 | 6840 | 200 |
| 303 | 20241105 | 134200 | 893260160 | 6840 | 6840 | 6840 | 6840 | 100 |
| 304 | 20241105 | 134100 | 892576160 | 6840 | 6840 | 6840 | 6840 | 129 |
| 305 | 20241105 | 134000 | 891693800 | 6850 | 6850 | 6850 | 6850 | 213 |
| 306 | 20241105 | 133900 | 890234750 | 6850 | 6840 | 6850 | 6840 | 1611 |
| 307 | 20241105 | 133800 | 879199510 | 6840 | 6840 | 6840 | 6840 | 882 |
| 308 | 20241105 | 133700 | 873166630 | 6840 | 6840 | 6840 | 6840 | 123 |
| 309 | 20241105 | 133600 | 872325310 | 6840 | 6840 | 6840 | 6840 | 5 |
| 310 | 20241105 | 133500 | 872291110 | 6840 | 6840 | 6840 | 6840 | 360 |
| 311 | 20241105 | 133400 | 869828710 | 6840 | 6840 | 6840 | 6840 | 340 |
| 312 | 20241105 | 133300 | 867503110 | 6840 | 6840 | 6840 | 6840 | 600 |
| 313 | 20241105 | 133200 | 863399110 | 6840 | 6850 | 6850 | 6840 | 1503 |
| 314 | 20241105 | 133100 | 853118530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 315 | 20241105 | 133000 | 853118530 | 6850 | 6840 | 6850 | 6840 | 105 |
| 316 | 20241105 | 132900 | 852400280 | 6850 | 6840 | 6850 | 6840 | 5 |
| 317 | 20241105 | 132800 | 852366050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 318 | 20241105 | 132700 | 852366050 | 6840 | 6840 | 6840 | 6840 | 31 |
| 319 | 20241105 | 132600 | 852154010 | 6840 | 6840 | 6840 | 6840 | 100 |
| 320 | 20241105 | 132500 | 851470010 | 6850 | 6840 | 6850 | 6840 | 132 |
| 321 | 20241105 | 132400 | 850566500 | 6840 | 6840 | 6840 | 6840 | 50 |
| 322 | 20241105 | 132300 | 850224500 | 6850 | 6840 | 6850 | 6840 | 578 |
| 323 | 20241105 | 132200 | 846270930 | 6850 | 6840 | 6850 | 6840 | 28 |
| 324 | 20241105 | 132100 | 846079210 | 6840 | 6850 | 6850 | 6840 | 305 |
| 325 | 20241105 | 132000 | 843990510 | 6840 | 6840 | 6840 | 6840 | 0 |
| 326 | 20241105 | 131900 | 843990510 | 6840 | 6850 | 6850 | 6840 | 110 |
| 327 | 20241105 | 131800 | 843237110 | 6840 | 6840 | 6840 | 6840 | 225 |
| 328 | 20241105 | 131700 | 841698110 | 6840 | 6840 | 6850 | 6840 | 299 |
| 329 | 20241105 | 131600 | 839651950 | 6840 | 6840 | 6840 | 6840 | 241 |
| 330 | 20241105 | 131500 | 838003510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20241105 | 131400 | 838003510 | 6830 | 6830 | 6830 | 6830 | 146 |
| 332 | 20241105 | 131300 | 837006330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 333 | 20241105 | 131200 | 837006330 | 6830 | 6840 | 6840 | 6830 | 45 |
| 334 | 20241105 | 131100 | 836698930 | 6840 | 6840 | 6840 | 6840 | 100 |
| 335 | 20241105 | 131000 | 836014930 | 6840 | 6840 | 6840 | 6840 | 18 |
| 336 | 20241105 | 130900 | 835891810 | 6840 | 6840 | 6840 | 6840 | 100 |
| 337 | 20241105 | 130800 | 835207810 | 6840 | 6840 | 6840 | 6840 | 1704 |
| 338 | 20241105 | 130700 | 823552450 | 6850 | 6840 | 6850 | 6840 | 573 |
| 339 | 20241105 | 130600 | 819627710 | 6840 | 6840 | 6840 | 6840 | 814 |
| 340 | 20241105 | 130500 | 814059950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 341 | 20241105 | 130400 | 814059950 | 6840 | 6840 | 6840 | 6840 | 500 |
| 342 | 20241105 | 130300 | 810639950 | 6840 | 6840 | 6840 | 6840 | 3 |
| 343 | 20241105 | 130200 | 810619430 | 6840 | 6840 | 6840 | 6840 | 4476 |
| 344 | 20241105 | 130100 | 780003590 | 6850 | 6850 | 6850 | 6850 | 145 |
| 345 | 20241105 | 130000 | 779010340 | 6850 | 6850 | 6850 | 6850 | 5 |
| 346 | 20241105 | 125900 | 778976090 | 6840 | 6840 | 6850 | 6840 | 1656 |
| 347 | 20241105 | 125800 | 767640840 | 6850 | 6850 | 6850 | 6850 | 1 |
| 348 | 20241105 | 125700 | 767633990 | 6850 | 6850 | 6850 | 6850 | 470 |
| 349 | 20241105 | 125600 | 764414490 | 6850 | 6850 | 6850 | 6850 | 219 |
| 350 | 20241105 | 125500 | 762914340 | 6850 | 6850 | 6850 | 6850 | 61 |
| 351 | 20241105 | 125400 | 762496490 | 6850 | 6850 | 6850 | 6850 | 3219 |
| 352 | 20241105 | 125300 | 740446340 | 6850 | 6850 | 6850 | 6850 | 1 |
| 353 | 20241105 | 125200 | 740439490 | 6850 | 6850 | 6850 | 6840 | 422 |
| 354 | 20241105 | 125100 | 737552890 | 6850 | 6840 | 6850 | 6840 | 151 |
| 355 | 20241105 | 125000 | 736518850 | 6850 | 6850 | 6850 | 6850 | 27 |
| 356 | 20241105 | 124900 | 736333900 | 6840 | 6840 | 6850 | 6840 | 144 |
| 357 | 20241105 | 124800 | 735348040 | 6840 | 6840 | 6840 | 6840 | 105 |
| 358 | 20241105 | 124700 | 734629840 | 6840 | 6840 | 6840 | 6840 | 5000 |
| 359 | 20241105 | 124600 | 700429840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 360 | 20241105 | 124500 | 700423000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 361 | 20241105 | 124400 | 700423000 | 6840 | 6840 | 6840 | 6840 | 6 |
| 362 | 20241105 | 124300 | 700381960 | 6820 | 6820 | 6820 | 6820 | 10 |
| 363 | 20241105 | 124200 | 700313760 | 6820 | 6820 | 6820 | 6820 | 50 |
| 364 | 20241105 | 124100 | 699972760 | 6840 | 6840 | 6840 | 6840 | 0 |
| 365 | 20241105 | 124000 | 699972760 | 6840 | 6830 | 6840 | 6830 | 1481 |
| 366 | 20241105 | 123900 | 689855670 | 6820 | 6830 | 6830 | 6820 | 2 |
| 367 | 20241105 | 123800 | 689842020 | 6830 | 6820 | 6830 | 6820 | 302 |
| 368 | 20241105 | 123700 | 687779960 | 6820 | 6820 | 6820 | 6820 | 347 |
| 369 | 20241105 | 123600 | 685413420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20241105 | 123500 | 685413420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 371 | 20241105 | 123400 | 685413420 | 6830 | 6830 | 6830 | 6830 | 288 |
| 372 | 20241105 | 123300 | 683446380 | 6830 | 6830 | 6830 | 6830 | 0 |
| 373 | 20241105 | 123200 | 683446380 | 6830 | 6830 | 6830 | 6830 | 1 |
| 374 | 20241105 | 123100 | 683439550 | 6820 | 6820 | 6820 | 6820 | 395 |
| 375 | 20241105 | 123000 | 680745650 | 6830 | 6830 | 6830 | 6830 | 105 |
| 376 | 20241105 | 122900 | 680028500 | 6830 | 6830 | 6830 | 6830 | 289 |
| 377 | 20241105 | 122800 | 678054630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 378 | 20241105 | 122700 | 678054630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 379 | 20241105 | 122600 | 678054630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 380 | 20241105 | 122500 | 678054630 | 6820 | 6830 | 6830 | 6820 | 32 |
| 381 | 20241105 | 122400 | 677836370 | 6820 | 6820 | 6820 | 6820 | 1097 |
| 382 | 20241105 | 122300 | 670354830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 383 | 20241105 | 122200 | 670354830 | 6800 | 6800 | 6800 | 6800 | 500 |
| 384 | 20241105 | 122100 | 666954830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 385 | 20241105 | 122000 | 666954830 | 6800 | 6810 | 6810 | 6800 | 969 |
| 386 | 20241105 | 121900 | 660356080 | 6810 | 6810 | 6810 | 6810 | 225 |
| 387 | 20241105 | 121800 | 658823830 | 6810 | 6810 | 6810 | 6810 | 761 |
| 388 | 20241105 | 121700 | 653641420 | 6810 | 6810 | 6810 | 6810 | 1955 |
| 389 | 20241105 | 121600 | 640327870 | 6810 | 6820 | 6820 | 6810 | 312 |
| 390 | 20241105 | 121500 | 638202740 | 6820 | 6820 | 6830 | 6820 | 1508 |
| 391 | 20241105 | 121400 | 627918160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 392 | 20241105 | 121300 | 627918160 | 6830 | 6830 | 6830 | 6830 | 151 |
| 393 | 20241105 | 121200 | 626886830 | 6830 | 6830 | 6830 | 6830 | 455 |
| 394 | 20241105 | 121100 | 623779180 | 6830 | 6830 | 6830 | 6830 | 2 |
| 395 | 20241105 | 121000 | 623765520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 396 | 20241105 | 120900 | 623765520 | 6830 | 6840 | 6840 | 6820 | 198 |
| 397 | 20241105 | 120800 | 622411760 | 6840 | 6840 | 6840 | 6840 | 2 |
| 398 | 20241105 | 120700 | 622398080 | 6830 | 6840 | 6840 | 6830 | 994 |
| 399 | 20241105 | 120600 | 615599130 | 6840 | 6840 | 6840 | 6840 | 2 |
| 400 | 20241105 | 120500 | 615585450 | 6820 | 6820 | 6820 | 6820 | 73 |
| 401 | 20241105 | 120400 | 615087590 | 6840 | 6840 | 6840 | 6840 | 0 |
| 402 | 20241105 | 120300 | 615087590 | 6840 | 6840 | 6840 | 6840 | 200 |
| 403 | 20241105 | 120200 | 613719590 | 6840 | 6820 | 6840 | 6820 | 3711 |
| 404 | 20241105 | 120100 | 588378050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 405 | 20241105 | 120000 | 588378050 | 6810 | 6810 | 6810 | 6810 | 79 |
| 406 | 20241105 | 115900 | 587840060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 407 | 20241105 | 115800 | 587840060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 408 | 20241105 | 115700 | 587840060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 409 | 20241105 | 115600 | 587840060 | 6810 | 6800 | 6810 | 6800 | 59 |
| 410 | 20241105 | 115500 | 587438350 | 6800 | 6800 | 6800 | 6800 | 31 |
| 411 | 20241105 | 115400 | 587227550 | 6820 | 6810 | 6820 | 6810 | 12 |
| 412 | 20241105 | 115300 | 587145800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 413 | 20241105 | 115200 | 587145800 | 6810 | 6800 | 6810 | 6800 | 361 |
| 414 | 20241105 | 115100 | 584690990 | 6800 | 6800 | 6800 | 6800 | 100 |
| 415 | 20241105 | 115000 | 584010990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 416 | 20241105 | 114900 | 584010990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 417 | 20241105 | 114800 | 584010990 | 6800 | 6800 | 6800 | 6800 | 60 |
| 418 | 20241105 | 114700 | 583602990 | 6800 | 6800 | 6800 | 6800 | 136 |
| 419 | 20241105 | 114600 | 582678190 | 6790 | 6790 | 6790 | 6790 | 0 |
| 420 | 20241105 | 114500 | 582678190 | 6790 | 6800 | 6800 | 6790 | 285 |
| 421 | 20241105 | 114400 | 580741660 | 6800 | 6810 | 6810 | 6800 | 7 |
| 422 | 20241105 | 114300 | 580694040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 423 | 20241105 | 114200 | 580694040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 424 | 20241105 | 114100 | 580694040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 425 | 20241105 | 114000 | 580694040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 426 | 20241105 | 113900 | 580694040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 427 | 20241105 | 113800 | 580694040 | 6810 | 6810 | 6810 | 6790 | 2138 |
| 428 | 20241105 | 113700 | 566156640 | 6810 | 6820 | 6820 | 6810 | 216 |
| 429 | 20241105 | 113600 | 564685170 | 6810 | 6810 | 6810 | 6810 | 546 |
| 430 | 20241105 | 113500 | 560966910 | 6810 | 6810 | 6810 | 6810 | 50 |
| 431 | 20241105 | 113400 | 560626410 | 6820 | 6820 | 6820 | 6820 | 10 |
| 432 | 20241105 | 113300 | 560558210 | 6810 | 6810 | 6810 | 6810 | 119 |
| 433 | 20241105 | 113200 | 559747820 | 6810 | 6820 | 6820 | 6810 | 2 |
| 434 | 20241105 | 113100 | 559734190 | 6810 | 6810 | 6810 | 6810 | 1 |
| 435 | 20241105 | 113000 | 559727380 | 6810 | 6820 | 6820 | 6810 | 336 |
| 436 | 20241105 | 112900 | 557438120 | 6810 | 6810 | 6810 | 6810 | 21 |
| 437 | 20241105 | 112800 | 557295110 | 6810 | 6810 | 6810 | 6810 | 62 |
| 438 | 20241105 | 112700 | 556872890 | 6820 | 6820 | 6820 | 6820 | 0 |
| 439 | 20241105 | 112600 | 556872890 | 6820 | 6810 | 6820 | 6810 | 2 |
| 440 | 20241105 | 112500 | 556859260 | 6810 | 6810 | 6810 | 6810 | 16 |
| 441 | 20241105 | 112400 | 556750300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 442 | 20241105 | 112300 | 556750300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 443 | 20241105 | 112200 | 556750300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 444 | 20241105 | 112100 | 556750300 | 6820 | 6820 | 6820 | 6820 | 9 |
| 445 | 20241105 | 112000 | 556688920 | 6800 | 6810 | 6810 | 6800 | 137 |
| 446 | 20241105 | 111900 | 555756000 | 6810 | 6810 | 6810 | 6810 | 1087 |
| 447 | 20241105 | 111800 | 548353530 | 6810 | 6810 | 6810 | 6810 | 0 |
| 448 | 20241105 | 111700 | 548353530 | 6810 | 6820 | 6820 | 6810 | 1506 |
| 449 | 20241105 | 111600 | 538082910 | 6820 | 6820 | 6820 | 6820 | 712 |
| 450 | 20241105 | 111500 | 533227070 | 6830 | 6830 | 6830 | 6830 | 193 |
| 451 | 20241105 | 111400 | 531908880 | 6820 | 6820 | 6830 | 6820 | 1741 |
| 452 | 20241105 | 111300 | 520032900 | 6830 | 6830 | 6830 | 6830 | 838 |
| 453 | 20241105 | 111200 | 514309360 | 6820 | 6830 | 6830 | 6820 | 262 |
| 454 | 20241105 | 111100 | 512520510 | 6820 | 6830 | 6830 | 6820 | 720 |
| 455 | 20241105 | 111000 | 507609010 | 6830 | 6830 | 6830 | 6830 | 0 |
| 456 | 20241105 | 110900 | 507609010 | 6830 | 6830 | 6830 | 6830 | 69 |
| 457 | 20241105 | 110800 | 507137740 | 6830 | 6830 | 6830 | 6830 | 0 |
| 458 | 20241105 | 110700 | 507137740 | 6830 | 6830 | 6830 | 6830 | 1375 |
| 459 | 20241105 | 110600 | 497746490 | 6830 | 6830 | 6830 | 6830 | 304 |
| 460 | 20241105 | 110500 | 495670170 | 6830 | 6820 | 6830 | 6820 | 1177 |
| 461 | 20241105 | 110400 | 487631380 | 6830 | 6830 | 6830 | 6830 | 305 |
| 462 | 20241105 | 110300 | 485548230 | 6830 | 6840 | 6840 | 6830 | 365 |
| 463 | 20241105 | 110200 | 483053830 | 6830 | 6830 | 6830 | 6830 | 10 |
| 464 | 20241105 | 110100 | 482985530 | 6830 | 6830 | 6830 | 6830 | 0 |
| 465 | 20241105 | 110000 | 482985530 | 6830 | 6830 | 6830 | 6830 | 60 |
| 466 | 20241105 | 105900 | 482575730 | 6820 | 6830 | 6830 | 6820 | 182 |
| 467 | 20241105 | 105800 | 481332700 | 6830 | 6820 | 6830 | 6820 | 499 |
| 468 | 20241105 | 105700 | 477929500 | 6820 | 6830 | 6830 | 6820 | 1098 |
| 469 | 20241105 | 105600 | 470430750 | 6830 | 6830 | 6830 | 6830 | 0 |
| 470 | 20241105 | 105500 | 470430750 | 6830 | 6820 | 6830 | 6820 | 32 |
| 471 | 20241105 | 105400 | 470212390 | 6820 | 6830 | 6830 | 6820 | 601 |
| 472 | 20241105 | 105300 | 466113560 | 6830 | 6830 | 6830 | 6820 | 330 |
| 473 | 20241105 | 105200 | 463859860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 474 | 20241105 | 105100 | 463859860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 475 | 20241105 | 105000 | 463859860 | 6830 | 6830 | 6830 | 6830 | 1122 |
| 476 | 20241105 | 104900 | 456196600 | 6830 | 6840 | 6840 | 6830 | 895 |
| 477 | 20241105 | 104800 | 450075780 | 6840 | 6840 | 6840 | 6820 | 453 |
| 478 | 20241105 | 104700 | 446981090 | 6830 | 6820 | 6830 | 6810 | 3443 |
| 479 | 20241105 | 104600 | 423489250 | 6810 | 6810 | 6810 | 6810 | 1 |
| 480 | 20241105 | 104500 | 423482440 | 6810 | 6810 | 6810 | 6800 | 188 |
| 481 | 20241105 | 104400 | 422202290 | 6810 | 6810 | 6810 | 6810 | 0 |
| 482 | 20241105 | 104300 | 422202290 | 6810 | 6810 | 6810 | 6810 | 0 |
| 483 | 20241105 | 104200 | 422202290 | 6810 | 6800 | 6810 | 6800 | 746 |
| 484 | 20241105 | 104100 | 417122170 | 6810 | 6810 | 6810 | 6810 | 20 |
| 485 | 20241105 | 104000 | 416985970 | 6810 | 6810 | 6810 | 6810 | 410 |
| 486 | 20241105 | 103900 | 414193870 | 6810 | 6820 | 6820 | 6810 | 213 |
| 487 | 20241105 | 103800 | 412742710 | 6820 | 6810 | 6820 | 6810 | 1382 |
| 488 | 20241105 | 103700 | 403330770 | 6800 | 6800 | 6800 | 6800 | 79 |
| 489 | 20241105 | 103600 | 402793570 | 6800 | 6800 | 6800 | 6800 | 1002 |
| 490 | 20241105 | 103500 | 395979970 | 6800 | 6800 | 6800 | 6800 | 2 |
| 491 | 20241105 | 103400 | 395966370 | 6780 | 6800 | 6800 | 6780 | 1010 |
| 492 | 20241105 | 103300 | 389115730 | 6800 | 6800 | 6800 | 6800 | 1702 |
| 493 | 20241105 | 103200 | 377542130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 494 | 20241105 | 103100 | 377542130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 495 | 20241105 | 103000 | 377542130 | 6780 | 6780 | 6780 | 6780 | 100 |
| 496 | 20241105 | 102900 | 376864130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 497 | 20241105 | 102800 | 376864130 | 6780 | 6790 | 6790 | 6780 | 886 |
| 498 | 20241105 | 102700 | 370857040 | 6790 | 6790 | 6790 | 6790 | 405 |
| 499 | 20241105 | 102600 | 368107090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 500 | 20241105 | 102500 | 368107090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 501 | 20241105 | 102400 | 368107090 | 6790 | 6790 | 6790 | 6790 | 88 |
| 502 | 20241105 | 102300 | 367509570 | 6780 | 6790 | 6790 | 6780 | 304 |
| 503 | 20241105 | 102200 | 365446330 | 6790 | 6790 | 6790 | 6790 | 51 |
| 504 | 20241105 | 102100 | 365100040 | 6790 | 6790 | 6790 | 6790 | 618 |
| 505 | 20241105 | 102000 | 360903820 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20241105 | 101900 | 360903820 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20241105 | 101800 | 360903820 | 6790 | 6790 | 6790 | 6790 | 439 |
| 508 | 20241105 | 101700 | 357923010 | 6790 | 6790 | 6790 | 6790 | 2 |
| 509 | 20241105 | 101600 | 357909430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 510 | 20241105 | 101500 | 357909430 | 6790 | 6790 | 6790 | 6790 | 450 |
| 511 | 20241105 | 101400 | 354853930 | 6790 | 6790 | 6790 | 6790 | 600 |
| 512 | 20241105 | 101300 | 350779930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 513 | 20241105 | 101200 | 350779930 | 6790 | 6800 | 6800 | 6790 | 506 |
| 514 | 20241105 | 101100 | 347339140 | 6800 | 6800 | 6800 | 6800 | 51 |
| 515 | 20241105 | 101000 | 346992340 | 6800 | 6800 | 6800 | 6800 | 3 |
| 516 | 20241105 | 100900 | 346971940 | 6790 | 6790 | 6800 | 6780 | 2638 |
| 517 | 20241105 | 100800 | 329039160 | 6780 | 6780 | 6780 | 6780 | 510 |
| 518 | 20241105 | 100700 | 325581360 | 6780 | 6780 | 6780 | 6780 | 50 |
| 519 | 20241105 | 100600 | 325242360 | 6780 | 6780 | 6780 | 6780 | 200 |
| 520 | 20241105 | 100500 | 323886360 | 6800 | 6790 | 6800 | 6790 | 125 |
| 521 | 20241105 | 100400 | 323037600 | 6790 | 6790 | 6790 | 6790 | 8 |
| 522 | 20241105 | 100300 | 322983280 | 6800 | 6800 | 6800 | 6800 | 422 |
| 523 | 20241105 | 100200 | 320113680 | 6800 | 6790 | 6800 | 6790 | 29 |
| 524 | 20241105 | 100100 | 319916520 | 6800 | 6790 | 6800 | 6790 | 1382 |
| 525 | 20241105 | 100000 | 310528920 | 6800 | 6800 | 6800 | 6800 | 125 |
| 526 | 20241105 | 095900 | 309678920 | 6800 | 6780 | 6800 | 6770 | 436 |
| 527 | 20241105 | 095800 | 306722100 | 6780 | 6780 | 6780 | 6780 | 1 |
| 528 | 20241105 | 095700 | 306715320 | 6770 | 6780 | 6780 | 6770 | 502 |
| 529 | 20241105 | 095600 | 303311780 | 6800 | 6780 | 6800 | 6770 | 3862 |
| 530 | 20241105 | 095500 | 277093400 | 6780 | 6790 | 6790 | 6780 | 80 |
| 531 | 20241105 | 095400 | 276550320 | 6790 | 6790 | 6790 | 6790 | 20 |
| 532 | 20241105 | 095300 | 276414520 | 6790 | 6790 | 6790 | 6790 | 1055 |
| 533 | 20241105 | 095200 | 269251070 | 6790 | 6790 | 6790 | 6790 | 2 |
| 534 | 20241105 | 095100 | 269237490 | 6790 | 6790 | 6790 | 6790 | 1 |
| 535 | 20241105 | 095000 | 269230700 | 6790 | 6790 | 6790 | 6790 | 20 |
| 536 | 20241105 | 094900 | 269094900 | 6790 | 6790 | 6790 | 6790 | 1 |
| 537 | 20241105 | 094800 | 269088110 | 6790 | 6790 | 6790 | 6790 | 130 |
| 538 | 20241105 | 094700 | 268205410 | 6800 | 6790 | 6800 | 6790 | 207 |
| 539 | 20241105 | 094600 | 266799680 | 6790 | 6790 | 6800 | 6790 | 101 |
| 540 | 20241105 | 094500 | 266113880 | 6800 | 6800 | 6800 | 6800 | 31 |
| 541 | 20241105 | 094400 | 265903080 | 6790 | 6790 | 6790 | 6790 | 317 |
| 542 | 20241105 | 094300 | 263750650 | 6790 | 6790 | 6790 | 6790 | 470 |
| 543 | 20241105 | 094200 | 260559350 | 6790 | 6790 | 6790 | 6790 | 0 |
| 544 | 20241105 | 094100 | 260559350 | 6790 | 6790 | 6790 | 6790 | 10 |
| 545 | 20241105 | 094000 | 260491450 | 6790 | 6790 | 6790 | 6790 | 186 |
| 546 | 20241105 | 093900 | 259228510 | 6790 | 6800 | 6800 | 6790 | 701 |
| 547 | 20241105 | 093800 | 254466210 | 6790 | 6790 | 6800 | 6790 | 248 |
| 548 | 20241105 | 093700 | 252780390 | 6800 | 6800 | 6800 | 6800 | 210 |
| 549 | 20241105 | 093600 | 251352390 | 6800 | 6800 | 6800 | 6800 | 500 |
| 550 | 20241105 | 093500 | 247952390 | 6800 | 6790 | 6800 | 6790 | 130 |
| 551 | 20241105 | 093400 | 247068890 | 6800 | 6810 | 6820 | 6790 | 1241 |
| 552 | 20241105 | 093300 | 238618920 | 6810 | 6810 | 6810 | 6780 | 319 |
| 553 | 20241105 | 093200 | 236448460 | 6820 | 6780 | 6820 | 6780 | 9319 |
| 554 | 20241105 | 093100 | 173067910 | 6780 | 6770 | 6790 | 6770 | 2810 |
| 555 | 20241105 | 093000 | 154016350 | 6770 | 6770 | 6770 | 6770 | 100 |
| 556 | 20241105 | 092900 | 153339350 | 6770 | 6780 | 6780 | 6760 | 66 |
| 557 | 20241105 | 092800 | 152893100 | 6760 | 6760 | 6760 | 6760 | 60 |
| 558 | 20241105 | 092700 | 152487500 | 6790 | 6790 | 6790 | 6790 | 10 |
| 559 | 20241105 | 092600 | 152419600 | 6790 | 6790 | 6790 | 6750 | 540 |
| 560 | 20241105 | 092500 | 148763980 | 6790 | 6790 | 6790 | 6790 | 43 |
| 561 | 20241105 | 092400 | 148472010 | 6800 | 6780 | 6800 | 6780 | 1403 |
| 562 | 20241105 | 092300 | 138948670 | 6750 | 6750 | 6750 | 6750 | 100 |
| 563 | 20241105 | 092200 | 138273670 | 6750 | 6790 | 6800 | 6750 | 1250 |
| 564 | 20241105 | 092100 | 129819720 | 6800 | 6780 | 6800 | 6780 | 1582 |
| 565 | 20241105 | 092000 | 119083500 | 6780 | 6770 | 6780 | 6770 | 524 |
| 566 | 20241105 | 091900 | 115531080 | 6770 | 6770 | 6770 | 6770 | 163 |
| 567 | 20241105 | 091800 | 114427570 | 6780 | 6780 | 6780 | 6780 | 21 |
| 568 | 20241105 | 091700 | 114285190 | 6780 | 6780 | 6780 | 6780 | 300 |
| 569 | 20241105 | 091600 | 112251190 | 6780 | 6790 | 6790 | 6780 | 1416 |
| 570 | 20241105 | 091500 | 102644130 | 6790 | 6790 | 6800 | 6790 | 703 |
| 571 | 20241105 | 091400 | 97869860 | 6800 | 6800 | 6810 | 6790 | 1300 |
| 572 | 20241105 | 091300 | 89024350 | 6800 | 6790 | 6800 | 6780 | 2141 |
| 573 | 20241105 | 091200 | 74471560 | 6790 | 6790 | 6790 | 6790 | 255 |
| 574 | 20241105 | 091100 | 72740110 | 6790 | 6790 | 6790 | 6790 | 623 |
| 575 | 20241105 | 091000 | 68509940 | 6790 | 6800 | 6800 | 6780 | 2104 |
| 576 | 20241105 | 090900 | 54217040 | 6790 | 6790 | 6790 | 6790 | 200 |
| 577 | 20241105 | 090800 | 52859040 | 6790 | 6790 | 6800 | 6780 | 2124 |
| 578 | 20241105 | 090700 | 38435000 | 6790 | 6770 | 6790 | 6770 | 1066 |
| 579 | 20241105 | 090600 | 31209240 | 6770 | 6770 | 6780 | 6770 | 1365 |
| 580 | 20241105 | 090500 | 21956440 | 6770 | 6750 | 6770 | 6750 | 1096 |
| 581 | 20241105 | 090400 | 14551310 | 6750 | 6750 | 6750 | 6750 | 435 |
| 582 | 20241105 | 090300 | 11615060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 583 | 20241105 | 090200 | 11615060 | 6730 | 6720 | 6730 | 6720 | 126 |
| 584 | 20241105 | 090100 | 10767170 | 6720 | 6720 | 6720 | 6720 | 204 |
| 585 | 20241105 | 090000 | 9396290 | 6730 | 6710 | 6730 | 6710 | 1400 |