28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 3 | 20241106 | 183500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20241106 | 183400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20241106 | 183300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20241106 | 183200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20241106 | 183100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20241106 | 183000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20241106 | 182900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20241106 | 182800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20241106 | 182700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20241106 | 182600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20241106 | 182500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20241106 | 182400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20241106 | 182300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20241106 | 182200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20241106 | 182100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20241106 | 182000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20241106 | 181900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20241106 | 181800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20241106 | 181700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20241106 | 181600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20241106 | 181500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20241106 | 181400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20241106 | 181300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20241106 | 181200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20241106 | 181100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20241106 | 181000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20241106 | 180900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20241106 | 180800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20241106 | 180700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20241106 | 180600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 33 | 20241106 | 180500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20241106 | 180400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20241106 | 180300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20241106 | 180200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20241106 | 180100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20241106 | 180000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20241106 | 175900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20241106 | 175800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20241106 | 175700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20241106 | 175600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20241106 | 175500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20241106 | 175400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20241106 | 175300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20241106 | 175200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20241106 | 175100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20241106 | 175000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20241106 | 174900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20241106 | 174800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20241106 | 174700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20241106 | 174600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20241106 | 174500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20241106 | 174400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20241106 | 174300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20241106 | 174200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20241106 | 174100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20241106 | 174000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20241106 | 173900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20241106 | 173800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20241106 | 173700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20241106 | 173600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 63 | 20241106 | 173500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20241106 | 173400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20241106 | 173300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20241106 | 173200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20241106 | 173100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20241106 | 173000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20241106 | 172900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20241106 | 172800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20241106 | 172700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20241106 | 172600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20241106 | 172500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20241106 | 172400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20241106 | 172300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20241106 | 172200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20241106 | 172100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20241106 | 172000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20241106 | 171900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20241106 | 171800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20241106 | 171700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20241106 | 171600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20241106 | 171500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20241106 | 171400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20241106 | 171300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20241106 | 171200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20241106 | 171100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20241106 | 171000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20241106 | 170900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20241106 | 170800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20241106 | 170700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20241106 | 170600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 93 | 20241106 | 170500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20241106 | 170400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20241106 | 170300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20241106 | 170200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20241106 | 170100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20241106 | 170000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20241106 | 165900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20241106 | 165800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20241106 | 165700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20241106 | 165600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20241106 | 165500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20241106 | 165400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20241106 | 165300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20241106 | 165200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20241106 | 165100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20241106 | 165000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20241106 | 164900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20241106 | 164800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20241106 | 164700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20241106 | 164600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20241106 | 164500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20241106 | 164400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20241106 | 164300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20241106 | 164200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20241106 | 164100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20241106 | 164000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20241106 | 163900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20241106 | 163800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20241106 | 163700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20241106 | 163600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 123 | 20241106 | 163500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20241106 | 163400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20241106 | 163300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20241106 | 163200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20241106 | 163100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20241106 | 163000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20241106 | 162900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20241106 | 162800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20241106 | 162700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20241106 | 162600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20241106 | 162500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20241106 | 162400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20241106 | 162300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20241106 | 162200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20241106 | 162100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20241106 | 162000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20241106 | 161900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20241106 | 161800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20241106 | 161700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20241106 | 161600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20241106 | 161500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20241106 | 161400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20241106 | 161300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20241106 | 161200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20241106 | 161100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20241106 | 161000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20241106 | 160900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20241106 | 160800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20241106 | 160700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20241106 | 160600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 153 | 20241106 | 160500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20241106 | 160400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20241106 | 160300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20241106 | 160200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20241106 | 160100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20241106 | 160000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20241106 | 155900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20241106 | 155800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20241106 | 155700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20241106 | 155600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20241106 | 155500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20241106 | 155400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20241106 | 155300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20241106 | 155200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20241106 | 155100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20241106 | 155000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20241106 | 154900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20241106 | 154800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20241106 | 154700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20241106 | 154600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20241106 | 154500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20241106 | 154400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20241106 | 154300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20241106 | 154200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20241106 | 154100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20241106 | 154000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20241106 | 153900 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20241106 | 153800 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20241106 | 153700 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20241106 | 153600 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 183 | 20241106 | 153500 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20241106 | 153400 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20241106 | 153300 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20241106 | 153200 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20241106 | 153100 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20241106 | 153000 | 1677973410 | 6980 | 6980 | 6980 | 6980 | 9146 |
| 189 | 20241106 | 152900 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20241106 | 152800 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20241106 | 152700 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20241106 | 152600 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20241106 | 152500 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20241106 | 152400 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20241106 | 152300 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20241106 | 152200 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20241106 | 152100 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20241106 | 152000 | 1614134330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20241106 | 151900 | 1614134330 | 6920 | 6910 | 6920 | 6910 | 1270 |
| 200 | 20241106 | 151800 | 1605348090 | 6910 | 6920 | 6930 | 6900 | 1869 |
| 201 | 20241106 | 151700 | 1592423280 | 6930 | 6900 | 6930 | 6900 | 807 |
| 202 | 20241106 | 151600 | 1586852460 | 6900 | 6920 | 6920 | 6900 | 1222 |
| 203 | 20241106 | 151500 | 1578409120 | 6920 | 6910 | 6920 | 6900 | 292 |
| 204 | 20241106 | 151400 | 1576390020 | 6920 | 6910 | 6920 | 6910 | 60 |
| 205 | 20241106 | 151300 | 1575975120 | 6910 | 6910 | 6910 | 6910 | 500 |
| 206 | 20241106 | 151200 | 1572520120 | 6900 | 6890 | 6920 | 6890 | 423 |
| 207 | 20241106 | 151100 | 1569597240 | 6890 | 6900 | 6910 | 6880 | 677 |
| 208 | 20241106 | 151000 | 1564930730 | 6870 | 6880 | 6910 | 6870 | 1241 |
| 209 | 20241106 | 150900 | 1556400290 | 6870 | 6870 | 6880 | 6870 | 618 |
| 210 | 20241106 | 150800 | 1552152610 | 6880 | 6940 | 6950 | 6880 | 4954 |
| 211 | 20241106 | 150700 | 1517962440 | 6950 | 6970 | 6990 | 6950 | 761 |
| 212 | 20241106 | 150600 | 1512664510 | 6970 | 6990 | 7000 | 6970 | 4006 |
| 213 | 20241106 | 150500 | 1484682210 | 7010 | 6990 | 7020 | 6990 | 1034 |
| 214 | 20241106 | 150400 | 1477433130 | 6990 | 6980 | 7000 | 6980 | 1934 |
| 215 | 20241106 | 150300 | 1463904020 | 6980 | 6980 | 6990 | 6980 | 1292 |
| 216 | 20241106 | 150200 | 1454882790 | 6980 | 6990 | 6990 | 6980 | 3134 |
| 217 | 20241106 | 150100 | 1432978700 | 6990 | 7020 | 7020 | 6980 | 7860 |
| 218 | 20241106 | 150000 | 1377991790 | 7010 | 6970 | 7010 | 6970 | 9499 |
| 219 | 20241106 | 145900 | 1311555430 | 6970 | 6990 | 7000 | 6970 | 4895 |
| 220 | 20241106 | 145800 | 1277384610 | 6990 | 6980 | 6990 | 6950 | 6539 |
| 221 | 20241106 | 145700 | 1231741150 | 6980 | 6950 | 6980 | 6950 | 2749 |
| 222 | 20241106 | 145600 | 1212579120 | 6950 | 6950 | 6960 | 6940 | 1686 |
| 223 | 20241106 | 145500 | 1200858240 | 6940 | 6950 | 6950 | 6940 | 191 |
| 224 | 20241106 | 145400 | 1199531290 | 6950 | 6960 | 6970 | 6920 | 2131 |
| 225 | 20241106 | 145300 | 1184697070 | 6970 | 6960 | 6970 | 6960 | 967 |
| 226 | 20241106 | 145200 | 1177958150 | 6970 | 6970 | 6970 | 6890 | 975 |
| 227 | 20241106 | 145100 | 1171164490 | 6970 | 6890 | 6980 | 6890 | 6947 |
| 228 | 20241106 | 145000 | 1122876060 | 6900 | 6890 | 6900 | 6880 | 311 |
| 229 | 20241106 | 144900 | 1120731100 | 6890 | 6870 | 6890 | 6870 | 2303 |
| 230 | 20241106 | 144800 | 1104864410 | 6870 | 6870 | 6870 | 6870 | 951 |
| 231 | 20241106 | 144700 | 1098331040 | 6870 | 6880 | 6880 | 6870 | 53 |
| 232 | 20241106 | 144600 | 1097966830 | 6880 | 6890 | 6890 | 6880 | 746 |
| 233 | 20241106 | 144500 | 1092833340 | 6890 | 6880 | 6890 | 6880 | 30 |
| 234 | 20241106 | 144400 | 1092626690 | 6880 | 6880 | 6880 | 6880 | 20 |
| 235 | 20241106 | 144300 | 1092489090 | 6880 | 6880 | 6880 | 6880 | 10 |
| 236 | 20241106 | 144200 | 1092420290 | 6880 | 6880 | 6880 | 6880 | 1 |
| 237 | 20241106 | 144100 | 1092413410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20241106 | 144000 | 1092413410 | 6870 | 6860 | 6870 | 6860 | 152 |
| 239 | 20241106 | 143900 | 1091370490 | 6860 | 6850 | 6880 | 6850 | 338 |
| 240 | 20241106 | 143800 | 1089049180 | 6850 | 6860 | 6860 | 6850 | 726 |
| 241 | 20241106 | 143700 | 1084075780 | 6860 | 6860 | 6860 | 6860 | 60 |
| 242 | 20241106 | 143600 | 1083664180 | 6860 | 6860 | 6860 | 6860 | 61 |
| 243 | 20241106 | 143500 | 1083245720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20241106 | 143400 | 1083245720 | 6870 | 6870 | 6870 | 6870 | 10 |
| 245 | 20241106 | 143300 | 1083177020 | 6880 | 6880 | 6880 | 6880 | 0 |
| 246 | 20241106 | 143200 | 1083177020 | 6880 | 6880 | 6880 | 6880 | 150 |
| 247 | 20241106 | 143100 | 1082145020 | 6880 | 6860 | 6880 | 6860 | 179 |
| 248 | 20241106 | 143000 | 1080916320 | 6870 | 6870 | 6870 | 6870 | 16 |
| 249 | 20241106 | 142900 | 1080806400 | 6870 | 6870 | 6870 | 6870 | 82 |
| 250 | 20241106 | 142800 | 1080243060 | 6870 | 6880 | 6880 | 6870 | 140 |
| 251 | 20241106 | 142700 | 1079279960 | 6880 | 6880 | 6880 | 6880 | 1 |
| 252 | 20241106 | 142600 | 1079273080 | 6890 | 6880 | 6890 | 6880 | 22 |
| 253 | 20241106 | 142500 | 1079121510 | 6890 | 6890 | 6890 | 6890 | 0 |
| 254 | 20241106 | 142400 | 1079121510 | 6890 | 6890 | 6890 | 6890 | 21 |
| 255 | 20241106 | 142300 | 1078976820 | 6890 | 6880 | 6890 | 6880 | 768 |
| 256 | 20241106 | 142200 | 1073685890 | 6880 | 6850 | 6880 | 6850 | 2075 |
| 257 | 20241106 | 142100 | 1059432140 | 6850 | 6830 | 6850 | 6830 | 220 |
| 258 | 20241106 | 142000 | 1057929280 | 6850 | 6840 | 6850 | 6840 | 15 |
| 259 | 20241106 | 141900 | 1057826640 | 6830 | 6830 | 6830 | 6830 | 294 |
| 260 | 20241106 | 141800 | 1055818620 | 6830 | 6840 | 6850 | 6830 | 1132 |
| 261 | 20241106 | 141700 | 1048086230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20241106 | 141600 | 1048086230 | 6850 | 6850 | 6850 | 6850 | 489 |
| 263 | 20241106 | 141500 | 1044736580 | 6850 | 6880 | 6880 | 6850 | 215 |
| 264 | 20241106 | 141400 | 1043261030 | 6870 | 6870 | 6870 | 6870 | 172 |
| 265 | 20241106 | 141300 | 1042079390 | 6860 | 6860 | 6860 | 6850 | 1419 |
| 266 | 20241106 | 141200 | 1032355050 | 6850 | 6860 | 6860 | 6850 | 184 |
| 267 | 20241106 | 141100 | 1031093820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20241106 | 141000 | 1031093820 | 6850 | 6870 | 6870 | 6850 | 97 |
| 269 | 20241106 | 140900 | 1030429220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20241106 | 140800 | 1030429220 | 6870 | 6870 | 6870 | 6870 | 150 |
| 271 | 20241106 | 140700 | 1029398720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 272 | 20241106 | 140600 | 1029398720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 273 | 20241106 | 140500 | 1029398720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 274 | 20241106 | 140400 | 1029398720 | 6870 | 6860 | 6870 | 6860 | 300 |
| 275 | 20241106 | 140300 | 1027339560 | 6850 | 6850 | 6860 | 6850 | 461 |
| 276 | 20241106 | 140200 | 1024181700 | 6850 | 6850 | 6850 | 6850 | 10 |
| 277 | 20241106 | 140100 | 1024113200 | 6850 | 6860 | 6860 | 6850 | 969 |
| 278 | 20241106 | 140000 | 1017465870 | 6860 | 6880 | 6880 | 6860 | 770 |
| 279 | 20241106 | 135900 | 1012180260 | 6880 | 6880 | 6880 | 6880 | 3 |
| 280 | 20241106 | 135800 | 1012159620 | 6880 | 6880 | 6880 | 6880 | 0 |
| 281 | 20241106 | 135700 | 1012159620 | 6880 | 6870 | 6880 | 6870 | 765 |
| 282 | 20241106 | 135600 | 1006901860 | 6870 | 6870 | 6870 | 6870 | 370 |
| 283 | 20241106 | 135500 | 1004359960 | 6870 | 6870 | 6870 | 6870 | 500 |
| 284 | 20241106 | 135400 | 1000924960 | 6870 | 6870 | 6890 | 6870 | 802 |
| 285 | 20241106 | 135300 | 995415180 | 6870 | 6870 | 6870 | 6870 | 1140 |
| 286 | 20241106 | 135200 | 987583380 | 6870 | 6880 | 6900 | 6870 | 2690 |
| 287 | 20241106 | 135100 | 969101680 | 6880 | 6880 | 6880 | 6880 | 64 |
| 288 | 20241106 | 135000 | 968661360 | 6880 | 6890 | 6890 | 6880 | 101 |
| 289 | 20241106 | 134900 | 967966460 | 6880 | 6900 | 6910 | 6880 | 182 |
| 290 | 20241106 | 134800 | 966711240 | 6910 | 6900 | 6910 | 6900 | 203 |
| 291 | 20241106 | 134700 | 965310520 | 6910 | 6880 | 6910 | 6880 | 450 |
| 292 | 20241106 | 134600 | 962211320 | 6870 | 6900 | 6910 | 6870 | 730 |
| 293 | 20241106 | 134500 | 957168760 | 6900 | 6880 | 6900 | 6880 | 2136 |
| 294 | 20241106 | 134400 | 942433760 | 6880 | 6870 | 6890 | 6870 | 272 |
| 295 | 20241106 | 134300 | 940562510 | 6900 | 6940 | 6960 | 6900 | 8324 |
| 296 | 20241106 | 134200 | 882987090 | 6960 | 6950 | 6960 | 6950 | 1978 |
| 297 | 20241106 | 134100 | 869238290 | 6950 | 6920 | 6950 | 6920 | 2856 |
| 298 | 20241106 | 134000 | 849420860 | 6930 | 6900 | 6940 | 6900 | 4348 |
| 299 | 20241106 | 133900 | 819368780 | 6900 | 6890 | 6900 | 6890 | 3246 |
| 300 | 20241106 | 133800 | 796971470 | 6880 | 6900 | 6900 | 6880 | 397 |
| 301 | 20241106 | 133700 | 794232550 | 6890 | 6890 | 6900 | 6890 | 1255 |
| 302 | 20241106 | 133600 | 785585170 | 6870 | 6870 | 6870 | 6860 | 309 |
| 303 | 20241106 | 133500 | 783464190 | 6870 | 6850 | 6870 | 6850 | 440 |
| 304 | 20241106 | 133400 | 780443340 | 6850 | 6880 | 6880 | 6850 | 5586 |
| 305 | 20241106 | 133300 | 742122420 | 6870 | 6900 | 6920 | 6870 | 731 |
| 306 | 20241106 | 133200 | 737076880 | 6900 | 6880 | 6900 | 6860 | 2646 |
| 307 | 20241106 | 133100 | 718833040 | 6890 | 6880 | 6910 | 6880 | 5197 |
| 308 | 20241106 | 133000 | 683002880 | 6880 | 6870 | 6880 | 6850 | 1948 |
| 309 | 20241106 | 132900 | 669607460 | 6890 | 6840 | 6890 | 6840 | 1833 |
| 310 | 20241106 | 132800 | 657043700 | 6840 | 6840 | 6850 | 6830 | 3211 |
| 311 | 20241106 | 132700 | 635080130 | 6840 | 6840 | 6840 | 6840 | 442 |
| 312 | 20241106 | 132600 | 632056850 | 6830 | 6830 | 6830 | 6830 | 555 |
| 313 | 20241106 | 132500 | 628266200 | 6830 | 6830 | 6830 | 6830 | 1388 |
| 314 | 20241106 | 132400 | 618786160 | 6810 | 6820 | 6830 | 6810 | 343 |
| 315 | 20241106 | 132300 | 616447990 | 6830 | 6810 | 6830 | 6800 | 487 |
| 316 | 20241106 | 132200 | 613126420 | 6800 | 6810 | 6810 | 6800 | 282 |
| 317 | 20241106 | 132100 | 611207500 | 6810 | 6810 | 6810 | 6810 | 1324 |
| 318 | 20241106 | 132000 | 602191060 | 6810 | 6810 | 6810 | 6810 | 250 |
| 319 | 20241106 | 131900 | 600488560 | 6810 | 6800 | 6820 | 6800 | 1791 |
| 320 | 20241106 | 131800 | 588291190 | 6800 | 6790 | 6800 | 6790 | 291 |
| 321 | 20241106 | 131700 | 586315280 | 6800 | 6800 | 6800 | 6800 | 0 |
| 322 | 20241106 | 131600 | 586315280 | 6800 | 6800 | 6800 | 6800 | 1843 |
| 323 | 20241106 | 131500 | 573782880 | 6800 | 6800 | 6800 | 6800 | 648 |
| 324 | 20241106 | 131400 | 569376480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 325 | 20241106 | 131300 | 569376480 | 6800 | 6800 | 6800 | 6800 | 5 |
| 326 | 20241106 | 131200 | 569342480 | 6800 | 6760 | 6800 | 6760 | 2 |
| 327 | 20241106 | 131100 | 569328920 | 6800 | 6800 | 6800 | 6760 | 162 |
| 328 | 20241106 | 131000 | 568227720 | 6760 | 6790 | 6810 | 6760 | 515 |
| 329 | 20241106 | 130900 | 564730690 | 6790 | 6790 | 6790 | 6790 | 5 |
| 330 | 20241106 | 130800 | 564696740 | 6820 | 6800 | 6820 | 6800 | 1015 |
| 331 | 20241106 | 130700 | 557794440 | 6800 | 6800 | 6820 | 6770 | 388 |
| 332 | 20241106 | 130600 | 555159750 | 6810 | 6810 | 6810 | 6810 | 1 |
| 333 | 20241106 | 130500 | 555152940 | 6770 | 6810 | 6810 | 6770 | 675 |
| 334 | 20241106 | 130400 | 550576190 | 6800 | 6810 | 6810 | 6780 | 1208 |
| 335 | 20241106 | 130300 | 542369630 | 6810 | 6810 | 6810 | 6810 | 29 |
| 336 | 20241106 | 130200 | 542172140 | 6810 | 6790 | 6810 | 6780 | 2473 |
| 337 | 20241106 | 130100 | 525364190 | 6790 | 6790 | 6790 | 6790 | 36 |
| 338 | 20241106 | 130000 | 525119750 | 6760 | 6780 | 6790 | 6760 | 218 |
| 339 | 20241106 | 125900 | 523645630 | 6790 | 6770 | 6790 | 6750 | 366 |
| 340 | 20241106 | 125800 | 521171630 | 6750 | 6760 | 6790 | 6750 | 284 |
| 341 | 20241106 | 125700 | 519253610 | 6790 | 6780 | 6790 | 6780 | 28 |
| 342 | 20241106 | 125600 | 519063550 | 6780 | 6750 | 6800 | 6750 | 113 |
| 343 | 20241106 | 125500 | 518298630 | 6740 | 6740 | 6750 | 6730 | 578 |
| 344 | 20241106 | 125400 | 514404740 | 6740 | 6750 | 6750 | 6740 | 544 |
| 345 | 20241106 | 125300 | 510732890 | 6750 | 6760 | 6760 | 6750 | 220 |
| 346 | 20241106 | 125200 | 509247690 | 6800 | 6760 | 6800 | 6760 | 362 |
| 347 | 20241106 | 125100 | 506791610 | 6780 | 6790 | 6800 | 6780 | 59 |
| 348 | 20241106 | 125000 | 506391010 | 6800 | 6780 | 6800 | 6780 | 40 |
| 349 | 20241106 | 124900 | 506119450 | 6780 | 6790 | 6800 | 6780 | 11 |
| 350 | 20241106 | 124800 | 506044750 | 6800 | 6780 | 6800 | 6780 | 670 |
| 351 | 20241106 | 124700 | 501495610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 352 | 20241106 | 124600 | 501495610 | 6790 | 6790 | 6790 | 6790 | 20 |
| 353 | 20241106 | 124500 | 501359810 | 6770 | 6790 | 6790 | 6770 | 472 |
| 354 | 20241106 | 124400 | 498163940 | 6790 | 6790 | 6790 | 6790 | 37 |
| 355 | 20241106 | 124300 | 497912710 | 6800 | 6800 | 6800 | 6790 | 127 |
| 356 | 20241106 | 124200 | 497049840 | 6800 | 6820 | 6830 | 6800 | 834 |
| 357 | 20241106 | 124100 | 491362250 | 6810 | 6820 | 6830 | 6810 | 1358 |
| 358 | 20241106 | 124000 | 482105460 | 6830 | 6800 | 6830 | 6800 | 901 |
| 359 | 20241106 | 123900 | 475967570 | 6800 | 6830 | 6850 | 6780 | 1314 |
| 360 | 20241106 | 123800 | 466993830 | 6840 | 6800 | 6840 | 6770 | 11293 |
| 361 | 20241106 | 123700 | 390033920 | 6790 | 6790 | 6800 | 6780 | 1103 |
| 362 | 20241106 | 123600 | 382543880 | 6790 | 6770 | 6790 | 6770 | 75 |
| 363 | 20241106 | 123500 | 382034670 | 6770 | 6770 | 6770 | 6770 | 52 |
| 364 | 20241106 | 123400 | 381682630 | 6770 | 6760 | 6770 | 6760 | 46 |
| 365 | 20241106 | 123300 | 381371560 | 6760 | 6760 | 6760 | 6760 | 1 |
| 366 | 20241106 | 123200 | 381364800 | 6790 | 6790 | 6790 | 6780 | 131 |
| 367 | 20241106 | 123100 | 380475350 | 6790 | 6790 | 6790 | 6790 | 720 |
| 368 | 20241106 | 123000 | 375586550 | 6780 | 6790 | 6790 | 6780 | 334 |
| 369 | 20241106 | 122900 | 373320790 | 6800 | 6790 | 6800 | 6790 | 140 |
| 370 | 20241106 | 122800 | 372369690 | 6800 | 6780 | 6800 | 6780 | 3389 |
| 371 | 20241106 | 122700 | 349334270 | 6770 | 6770 | 6770 | 6770 | 70 |
| 372 | 20241106 | 122600 | 348860370 | 6770 | 6770 | 6770 | 6770 | 4 |
| 373 | 20241106 | 122500 | 348833290 | 6770 | 6770 | 6770 | 6770 | 214 |
| 374 | 20241106 | 122400 | 347384510 | 6760 | 6750 | 6760 | 6750 | 215 |
| 375 | 20241106 | 122300 | 345932140 | 6740 | 6720 | 6740 | 6720 | 1230 |
| 376 | 20241106 | 122200 | 337643750 | 6720 | 6720 | 6720 | 6720 | 9 |
| 377 | 20241106 | 122100 | 337583270 | 6720 | 6720 | 6720 | 6720 | 1 |
| 378 | 20241106 | 122000 | 337576550 | 6730 | 6730 | 6730 | 6730 | 9 |
| 379 | 20241106 | 121900 | 337515980 | 6740 | 6740 | 6740 | 6740 | 100 |
| 380 | 20241106 | 121800 | 336841980 | 6740 | 6730 | 6740 | 6690 | 741 |
| 381 | 20241106 | 121700 | 331847940 | 6730 | 6710 | 6730 | 6710 | 567 |
| 382 | 20241106 | 121600 | 328035360 | 6670 | 6700 | 6700 | 6670 | 1500 |
| 383 | 20241106 | 121500 | 318002730 | 6690 | 6710 | 6710 | 6690 | 2000 |
| 384 | 20241106 | 121400 | 304603050 | 6760 | 6760 | 6760 | 6760 | 1 |
| 385 | 20241106 | 121300 | 304596290 | 6710 | 6710 | 6710 | 6710 | 0 |
| 386 | 20241106 | 121200 | 304596290 | 6710 | 6750 | 6760 | 6710 | 201 |
| 387 | 20241106 | 121100 | 303237940 | 6750 | 6710 | 6760 | 6710 | 226 |
| 388 | 20241106 | 121000 | 301717030 | 6700 | 6750 | 6750 | 6700 | 2152 |
| 389 | 20241106 | 120900 | 287258520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 390 | 20241106 | 120800 | 287258520 | 6770 | 6770 | 6770 | 6770 | 13 |
| 391 | 20241106 | 120700 | 287170510 | 6790 | 6790 | 6790 | 6790 | 60 |
| 392 | 20241106 | 120600 | 286763110 | 6790 | 6780 | 6790 | 6780 | 1014 |
| 393 | 20241106 | 120500 | 279878200 | 6800 | 6770 | 6800 | 6770 | 2097 |
| 394 | 20241106 | 120400 | 265622300 | 6790 | 6790 | 6790 | 6790 | 604 |
| 395 | 20241106 | 120300 | 261521140 | 6790 | 6790 | 6790 | 6790 | 305 |
| 396 | 20241106 | 120200 | 259450190 | 6790 | 6790 | 6790 | 6790 | 1045 |
| 397 | 20241106 | 120100 | 252354640 | 6780 | 6760 | 6780 | 6760 | 1976 |
| 398 | 20241106 | 120000 | 238967120 | 6750 | 6750 | 6750 | 6750 | 40 |
| 399 | 20241106 | 115900 | 238697120 | 6750 | 6750 | 6750 | 6750 | 4 |
| 400 | 20241106 | 115800 | 238670120 | 6750 | 6750 | 6750 | 6750 | 41 |
| 401 | 20241106 | 115700 | 238393370 | 6740 | 6740 | 6740 | 6740 | 203 |
| 402 | 20241106 | 115600 | 237025150 | 6730 | 6730 | 6730 | 6730 | 180 |
| 403 | 20241106 | 115500 | 235813750 | 6750 | 6730 | 6750 | 6730 | 544 |
| 404 | 20241106 | 115400 | 232141770 | 6730 | 6730 | 6730 | 6730 | 0 |
| 405 | 20241106 | 115300 | 232141770 | 6730 | 6740 | 6750 | 6730 | 236 |
| 406 | 20241106 | 115200 | 230550740 | 6730 | 6740 | 6740 | 6730 | 959 |
| 407 | 20241106 | 115100 | 224096640 | 6730 | 6730 | 6730 | 6730 | 21 |
| 408 | 20241106 | 115000 | 223955310 | 6740 | 6740 | 6740 | 6740 | 1 |
| 409 | 20241106 | 114900 | 223948570 | 6740 | 6750 | 6750 | 6740 | 109 |
| 410 | 20241106 | 114800 | 223212840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 411 | 20241106 | 114700 | 223212840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 412 | 20241106 | 114600 | 223212840 | 6750 | 6750 | 6750 | 6750 | 110 |
| 413 | 20241106 | 114500 | 222470340 | 6750 | 6710 | 6750 | 6710 | 1982 |
| 414 | 20241106 | 114400 | 209097950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 415 | 20241106 | 114300 | 209097950 | 6720 | 6730 | 6730 | 6720 | 6 |
| 416 | 20241106 | 114200 | 209057610 | 6740 | 6740 | 6740 | 6740 | 0 |
| 417 | 20241106 | 114100 | 209057610 | 6740 | 6760 | 6760 | 6740 | 4 |
| 418 | 20241106 | 114000 | 209030590 | 6750 | 6710 | 6800 | 6710 | 5592 |
| 419 | 20241106 | 113900 | 171234730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 420 | 20241106 | 113800 | 171234730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 421 | 20241106 | 113700 | 171234730 | 6670 | 6670 | 6670 | 6670 | 5 |
| 422 | 20241106 | 113600 | 171201380 | 6710 | 6700 | 6710 | 6700 | 265 |
| 423 | 20241106 | 113500 | 169423430 | 6690 | 6680 | 6690 | 6680 | 35 |
| 424 | 20241106 | 113400 | 169189430 | 6670 | 6670 | 6670 | 6670 | 50 |
| 425 | 20241106 | 113300 | 168855930 | 6680 | 6680 | 6680 | 6680 | 0 |
| 426 | 20241106 | 113200 | 168855930 | 6680 | 6680 | 6680 | 6680 | 0 |
| 427 | 20241106 | 113100 | 168855930 | 6680 | 6680 | 6680 | 6680 | 98 |
| 428 | 20241106 | 113000 | 168201290 | 6680 | 6680 | 6680 | 6680 | 0 |
| 429 | 20241106 | 112900 | 168201290 | 6680 | 6680 | 6680 | 6680 | 0 |
| 430 | 20241106 | 112800 | 168201290 | 6680 | 6680 | 6680 | 6680 | 1 |
| 431 | 20241106 | 112700 | 168194610 | 6680 | 6680 | 6680 | 6680 | 0 |
| 432 | 20241106 | 112600 | 168194610 | 6680 | 6680 | 6680 | 6680 | 7 |
| 433 | 20241106 | 112500 | 168147850 | 6660 | 6660 | 6660 | 6660 | 0 |
| 434 | 20241106 | 112400 | 168147850 | 6660 | 6680 | 6680 | 6660 | 570 |
| 435 | 20241106 | 112300 | 164346160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 436 | 20241106 | 112200 | 164346160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 437 | 20241106 | 112100 | 164346160 | 6680 | 6680 | 6680 | 6680 | 1 |
| 438 | 20241106 | 112000 | 164339480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 439 | 20241106 | 111900 | 164339480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 440 | 20241106 | 111800 | 164339480 | 6680 | 6680 | 6680 | 6680 | 5 |
| 441 | 20241106 | 111700 | 164306080 | 6680 | 6680 | 6680 | 6680 | 0 |
| 442 | 20241106 | 111600 | 164306080 | 6680 | 6680 | 6680 | 6680 | 1 |
| 443 | 20241106 | 111500 | 164299400 | 6670 | 6670 | 6670 | 6670 | 35 |
| 444 | 20241106 | 111400 | 164065950 | 6670 | 6670 | 6670 | 6670 | 0 |
| 445 | 20241106 | 111300 | 164065950 | 6670 | 6670 | 6670 | 6670 | 0 |
| 446 | 20241106 | 111200 | 164065950 | 6670 | 6670 | 6670 | 6670 | 0 |
| 447 | 20241106 | 111100 | 164065950 | 6670 | 6670 | 6670 | 6670 | 14 |
| 448 | 20241106 | 111000 | 163972570 | 6660 | 6670 | 6670 | 6660 | 21 |
| 449 | 20241106 | 110900 | 163832700 | 6660 | 6660 | 6660 | 6660 | 0 |
| 450 | 20241106 | 110800 | 163832700 | 6660 | 6660 | 6660 | 6660 | 17 |
| 451 | 20241106 | 110700 | 163719480 | 6660 | 6660 | 6660 | 6660 | 46 |
| 452 | 20241106 | 110600 | 163413120 | 6660 | 6660 | 6660 | 6660 | 20 |
| 453 | 20241106 | 110500 | 163279920 | 6660 | 6660 | 6660 | 6660 | 40 |
| 454 | 20241106 | 110400 | 163013520 | 6670 | 6670 | 6670 | 6670 | 0 |
| 455 | 20241106 | 110300 | 163013520 | 6670 | 6670 | 6670 | 6670 | 3 |
| 456 | 20241106 | 110200 | 162993510 | 6680 | 6680 | 6680 | 6680 | 3 |
| 457 | 20241106 | 110100 | 162973470 | 6700 | 6700 | 6700 | 6700 | 0 |
| 458 | 20241106 | 110000 | 162973470 | 6700 | 6700 | 6700 | 6700 | 10 |
| 459 | 20241106 | 105900 | 162906470 | 6710 | 6710 | 6710 | 6710 | 0 |
| 460 | 20241106 | 105800 | 162906470 | 6710 | 6710 | 6710 | 6710 | 0 |
| 461 | 20241106 | 105700 | 162906470 | 6710 | 6710 | 6710 | 6710 | 0 |
| 462 | 20241106 | 105600 | 162906470 | 6710 | 6710 | 6710 | 6710 | 1 |
| 463 | 20241106 | 105500 | 162899760 | 6700 | 6700 | 6700 | 6700 | 893 |
| 464 | 20241106 | 105400 | 156916660 | 6700 | 6700 | 6700 | 6700 | 1 |
| 465 | 20241106 | 105300 | 156909960 | 6680 | 6680 | 6680 | 6680 | 0 |
| 466 | 20241106 | 105200 | 156909960 | 6680 | 6680 | 6680 | 6680 | 0 |
| 467 | 20241106 | 105100 | 156909960 | 6680 | 6680 | 6680 | 6680 | 0 |
| 468 | 20241106 | 105000 | 156909960 | 6680 | 6680 | 6680 | 6680 | 173 |
| 469 | 20241106 | 104900 | 155754320 | 6700 | 6700 | 6700 | 6700 | 121 |
| 470 | 20241106 | 104800 | 154943620 | 6680 | 6680 | 6680 | 6680 | 0 |
| 471 | 20241106 | 104700 | 154943620 | 6680 | 6680 | 6680 | 6680 | 82 |
| 472 | 20241106 | 104600 | 154395860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 473 | 20241106 | 104500 | 154395860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 474 | 20241106 | 104400 | 154395860 | 6680 | 6680 | 6680 | 6680 | 2 |
| 475 | 20241106 | 104300 | 154382500 | 6670 | 6670 | 6670 | 6670 | 60 |
| 476 | 20241106 | 104200 | 153982300 | 6650 | 6660 | 6660 | 6650 | 120 |
| 477 | 20241106 | 104100 | 153184290 | 6650 | 6650 | 6650 | 6650 | 84 |
| 478 | 20241106 | 104000 | 152625690 | 6650 | 6650 | 6650 | 6650 | 50 |
| 479 | 20241106 | 103900 | 152293190 | 6680 | 6680 | 6680 | 6680 | 117 |
| 480 | 20241106 | 103800 | 151511630 | 6650 | 6660 | 6660 | 6650 | 915 |
| 481 | 20241106 | 103700 | 145426850 | 6680 | 6660 | 6680 | 6660 | 475 |
| 482 | 20241106 | 103600 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 483 | 20241106 | 103500 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 484 | 20241106 | 103400 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 485 | 20241106 | 103300 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 486 | 20241106 | 103200 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 487 | 20241106 | 103100 | 142254170 | 6680 | 6680 | 6680 | 6680 | 0 |
| 488 | 20241106 | 103000 | 142254170 | 6680 | 6640 | 6680 | 6640 | 11 |
| 489 | 20241106 | 102900 | 142181090 | 6640 | 6640 | 6640 | 6640 | 44 |
| 490 | 20241106 | 102800 | 141888930 | 6650 | 6650 | 6650 | 6650 | 0 |
| 491 | 20241106 | 102700 | 141888930 | 6650 | 6650 | 6650 | 6650 | 1018 |
| 492 | 20241106 | 102600 | 135119230 | 6660 | 6670 | 6670 | 6660 | 1793 |
| 493 | 20241106 | 102500 | 123173060 | 6680 | 6680 | 6680 | 6680 | 0 |
| 494 | 20241106 | 102400 | 123173060 | 6680 | 6660 | 6700 | 6640 | 4510 |
| 495 | 20241106 | 102300 | 93200230 | 6700 | 6700 | 6700 | 6700 | 1 |
| 496 | 20241106 | 102200 | 93193530 | 6710 | 6700 | 6710 | 6700 | 209 |
| 497 | 20241106 | 102100 | 91791440 | 6720 | 6720 | 6720 | 6720 | 2 |
| 498 | 20241106 | 102000 | 91778000 | 6720 | 6720 | 6720 | 6720 | 11 |
| 499 | 20241106 | 101900 | 91704080 | 6700 | 6700 | 6700 | 6700 | 0 |
| 500 | 20241106 | 101800 | 91704080 | 6700 | 6700 | 6700 | 6700 | 50 |
| 501 | 20241106 | 101700 | 91369080 | 6700 | 6670 | 6700 | 6670 | 124 |
| 502 | 20241106 | 101600 | 90541370 | 6680 | 6690 | 6690 | 6680 | 48 |
| 503 | 20241106 | 101500 | 90220350 | 6690 | 6700 | 6700 | 6690 | 73 |
| 504 | 20241106 | 101400 | 89731970 | 6700 | 6670 | 6700 | 6670 | 3 |
| 505 | 20241106 | 101300 | 89711900 | 6680 | 6680 | 6680 | 6680 | 581 |
| 506 | 20241106 | 101200 | 85830820 | 6690 | 6690 | 6690 | 6690 | 0 |
| 507 | 20241106 | 101100 | 85830820 | 6690 | 6700 | 6700 | 6690 | 602 |
| 508 | 20241106 | 101000 | 81803430 | 6700 | 6700 | 6700 | 6700 | 601 |
| 509 | 20241106 | 100900 | 77776730 | 6710 | 6710 | 6710 | 6710 | 0 |
| 510 | 20241106 | 100800 | 77776730 | 6710 | 6710 | 6710 | 6710 | 97 |
| 511 | 20241106 | 100700 | 77125860 | 6710 | 6710 | 6720 | 6710 | 33 |
| 512 | 20241106 | 100600 | 76904420 | 6710 | 6710 | 6710 | 6710 | 7 |
| 513 | 20241106 | 100500 | 76857450 | 6730 | 6720 | 6730 | 6720 | 303 |
| 514 | 20241106 | 100400 | 74820280 | 6730 | 6740 | 6740 | 6710 | 572 |
| 515 | 20241106 | 100300 | 70980860 | 6750 | 6710 | 6750 | 6710 | 2000 |
| 516 | 20241106 | 100200 | 57498680 | 6710 | 6710 | 6710 | 6700 | 202 |
| 517 | 20241106 | 100100 | 56145260 | 6700 | 6720 | 6730 | 6700 | 201 |
| 518 | 20241106 | 100000 | 54796110 | 6710 | 6710 | 6710 | 6700 | 136 |
| 519 | 20241106 | 095900 | 53883690 | 6700 | 6700 | 6700 | 6700 | 145 |
| 520 | 20241106 | 095800 | 52912190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 521 | 20241106 | 095700 | 52912190 | 6680 | 6680 | 6680 | 6680 | 92 |
| 522 | 20241106 | 095600 | 52297630 | 6700 | 6700 | 6700 | 6700 | 1 |
| 523 | 20241106 | 095500 | 52290930 | 6680 | 6690 | 6700 | 6680 | 12 |
| 524 | 20241106 | 095400 | 52210700 | 6690 | 6690 | 6690 | 6680 | 15 |
| 525 | 20241106 | 095300 | 52110360 | 6680 | 6680 | 6680 | 6680 | 19 |
| 526 | 20241106 | 095200 | 51983440 | 6690 | 6660 | 6690 | 6660 | 2178 |
| 527 | 20241106 | 095100 | 37446630 | 6660 | 6660 | 6660 | 6660 | 125 |
| 528 | 20241106 | 095000 | 36614130 | 6660 | 6650 | 6660 | 6650 | 1105 |
| 529 | 20241106 | 094900 | 29259850 | 6640 | 6640 | 6640 | 6640 | 3 |
| 530 | 20241106 | 094800 | 29239930 | 6630 | 6630 | 6630 | 6630 | 500 |
| 531 | 20241106 | 094700 | 25924930 | 6640 | 6640 | 6640 | 6640 | 6 |
| 532 | 20241106 | 094600 | 25885090 | 6640 | 6640 | 6640 | 6640 | 63 |
| 533 | 20241106 | 094500 | 25466770 | 6640 | 6640 | 6640 | 6640 | 1 |
| 534 | 20241106 | 094400 | 25460130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 535 | 20241106 | 094300 | 25460130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 536 | 20241106 | 094200 | 25460130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 537 | 20241106 | 094100 | 25460130 | 6630 | 6630 | 6630 | 6630 | 10 |
| 538 | 20241106 | 094000 | 25393830 | 6630 | 6630 | 6630 | 6630 | 3 |
| 539 | 20241106 | 093900 | 25373940 | 6640 | 6640 | 6640 | 6640 | 2 |
| 540 | 20241106 | 093800 | 25360660 | 6630 | 6640 | 6640 | 6630 | 4 |
| 541 | 20241106 | 093700 | 25334110 | 6630 | 6640 | 6640 | 6630 | 385 |
| 542 | 20241106 | 093600 | 22778230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 543 | 20241106 | 093500 | 22778230 | 6640 | 6640 | 6640 | 6640 | 16 |
| 544 | 20241106 | 093400 | 22671990 | 6640 | 6630 | 6640 | 6630 | 21 |
| 545 | 20241106 | 093300 | 22532560 | 6640 | 6640 | 6640 | 6640 | 5 |
| 546 | 20241106 | 093200 | 22499360 | 6640 | 6640 | 6640 | 6640 | 1 |
| 547 | 20241106 | 093100 | 22492720 | 6640 | 6640 | 6640 | 6640 | 2 |
| 548 | 20241106 | 093000 | 22479440 | 6640 | 6640 | 6640 | 6640 | 1 |
| 549 | 20241106 | 092900 | 22472800 | 6620 | 6620 | 6620 | 6620 | 20 |
| 550 | 20241106 | 092800 | 22340400 | 6630 | 6630 | 6630 | 6630 | 202 |
| 551 | 20241106 | 092700 | 21001140 | 6630 | 6630 | 6630 | 6630 | 42 |
| 552 | 20241106 | 092600 | 20722680 | 6640 | 6640 | 6640 | 6640 | 161 |
| 553 | 20241106 | 092500 | 19653640 | 6630 | 6630 | 6630 | 6630 | 38 |
| 554 | 20241106 | 092400 | 19401700 | 6630 | 6630 | 6630 | 6630 | 115 |
| 555 | 20241106 | 092300 | 18639250 | 6620 | 6620 | 6620 | 6620 | 0 |
| 556 | 20241106 | 092200 | 18639250 | 6620 | 6640 | 6640 | 6620 | 105 |
| 557 | 20241106 | 092100 | 17944050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 558 | 20241106 | 092000 | 17944050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 559 | 20241106 | 091900 | 17944050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 560 | 20241106 | 091800 | 17944050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 561 | 20241106 | 091700 | 17944050 | 6640 | 6640 | 6640 | 6640 | 1 |
| 562 | 20241106 | 091600 | 17937410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 563 | 20241106 | 091500 | 17937410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 564 | 20241106 | 091400 | 17937410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 565 | 20241106 | 091300 | 17937410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 566 | 20241106 | 091200 | 17937410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 567 | 20241106 | 091100 | 17937410 | 6620 | 6620 | 6620 | 6620 | 30 |
| 568 | 20241106 | 091000 | 17738810 | 6610 | 6610 | 6610 | 6610 | 0 |
| 569 | 20241106 | 090900 | 17738810 | 6610 | 6600 | 6610 | 6590 | 188 |
| 570 | 20241106 | 090800 | 16499150 | 6610 | 6610 | 6610 | 6610 | 788 |
| 571 | 20241106 | 090700 | 11290470 | 6590 | 6620 | 6620 | 6590 | 383 |
| 572 | 20241106 | 090600 | 8755130 | 6620 | 6620 | 6620 | 6620 | 0 |
| 573 | 20241106 | 090500 | 8755130 | 6620 | 6620 | 6620 | 6620 | 1 |
| 574 | 20241106 | 090400 | 8748510 | 6620 | 6620 | 6620 | 6620 | 150 |
| 575 | 20241106 | 090300 | 7755510 | 6630 | 6630 | 6630 | 6630 | 0 |
| 576 | 20241106 | 090200 | 7755510 | 6630 | 6620 | 6630 | 6620 | 321 |
| 577 | 20241106 | 090100 | 5629110 | 6610 | 6620 | 6620 | 6580 | 655 |
| 578 | 20241106 | 090000 | 1305980 | 6620 | 6630 | 6630 | 6620 | 193 |