30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 3 | 20241106 | 191000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 4 | 20241106 | 190900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 5 | 20241106 | 190800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 6 | 20241106 | 190700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 7 | 20241106 | 190600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 8 | 20241106 | 190500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 9 | 20241106 | 190400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 10 | 20241106 | 190300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 11 | 20241106 | 190200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 12 | 20241106 | 190100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 13 | 20241106 | 190000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 14 | 20241106 | 185900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 15 | 20241106 | 185800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 16 | 20241106 | 185700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 17 | 20241106 | 185600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 18 | 20241106 | 185500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 19 | 20241106 | 185400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 20 | 20241106 | 185300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 21 | 20241106 | 185200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 22 | 20241106 | 185100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 23 | 20241106 | 185000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 24 | 20241106 | 184900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 25 | 20241106 | 184800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 26 | 20241106 | 184700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 27 | 20241106 | 184600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 28 | 20241106 | 184500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 29 | 20241106 | 184400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 30 | 20241106 | 184300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 31 | 20241106 | 184200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 32 | 20241106 | 184100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 33 | 20241106 | 184000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 34 | 20241106 | 183900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 35 | 20241106 | 183800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 36 | 20241106 | 183700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 37 | 20241106 | 183600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 38 | 20241106 | 183500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 39 | 20241106 | 183400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 40 | 20241106 | 183300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 41 | 20241106 | 183200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 42 | 20241106 | 183100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 43 | 20241106 | 183000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 44 | 20241106 | 182900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 45 | 20241106 | 182800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 46 | 20241106 | 182700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 47 | 20241106 | 182600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 48 | 20241106 | 182500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 49 | 20241106 | 182400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 50 | 20241106 | 182300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 51 | 20241106 | 182200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 52 | 20241106 | 182100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 53 | 20241106 | 182000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 54 | 20241106 | 181900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 55 | 20241106 | 181800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 56 | 20241106 | 181700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 57 | 20241106 | 181600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 58 | 20241106 | 181500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 59 | 20241106 | 181400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 60 | 20241106 | 181300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 61 | 20241106 | 181200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 62 | 20241106 | 181100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 63 | 20241106 | 181000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 64 | 20241106 | 180900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 65 | 20241106 | 180800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 66 | 20241106 | 180700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 67 | 20241106 | 180600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 68 | 20241106 | 180500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 69 | 20241106 | 180400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 70 | 20241106 | 180300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 71 | 20241106 | 180200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 72 | 20241106 | 180100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 73 | 20241106 | 180000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 74 | 20241106 | 175900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 75 | 20241106 | 175800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 76 | 20241106 | 175700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 77 | 20241106 | 175600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 78 | 20241106 | 175500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 79 | 20241106 | 175400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 80 | 20241106 | 175300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 81 | 20241106 | 175200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 82 | 20241106 | 175100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 83 | 20241106 | 175000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 84 | 20241106 | 174900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 85 | 20241106 | 174800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 86 | 20241106 | 174700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 87 | 20241106 | 174600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 88 | 20241106 | 174500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 89 | 20241106 | 174400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 90 | 20241106 | 174300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 91 | 20241106 | 174200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 92 | 20241106 | 174100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 93 | 20241106 | 174000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 94 | 20241106 | 173900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 95 | 20241106 | 173800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 96 | 20241106 | 173700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 97 | 20241106 | 173600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 98 | 20241106 | 173500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 99 | 20241106 | 173400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 100 | 20241106 | 173300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 101 | 20241106 | 173200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 102 | 20241106 | 173100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 103 | 20241106 | 173000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 104 | 20241106 | 172900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 105 | 20241106 | 172800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 106 | 20241106 | 172700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 107 | 20241106 | 172600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 108 | 20241106 | 172500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 109 | 20241106 | 172400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 110 | 20241106 | 172300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 111 | 20241106 | 172200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 112 | 20241106 | 172100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 113 | 20241106 | 172000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 114 | 20241106 | 171900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 115 | 20241106 | 171800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 116 | 20241106 | 171700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 117 | 20241106 | 171600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 118 | 20241106 | 171500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 119 | 20241106 | 171400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 120 | 20241106 | 171300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 121 | 20241106 | 171200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 122 | 20241106 | 171100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 123 | 20241106 | 171000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 124 | 20241106 | 170900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 125 | 20241106 | 170800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 126 | 20241106 | 170700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 127 | 20241106 | 170600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 128 | 20241106 | 170500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 129 | 20241106 | 170400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 130 | 20241106 | 170300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 131 | 20241106 | 170200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 132 | 20241106 | 170100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 133 | 20241106 | 170000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 134 | 20241106 | 165900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 135 | 20241106 | 165800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 136 | 20241106 | 165700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 137 | 20241106 | 165600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 138 | 20241106 | 165500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 139 | 20241106 | 165400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 140 | 20241106 | 165300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 141 | 20241106 | 165200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 142 | 20241106 | 165100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 143 | 20241106 | 165000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 144 | 20241106 | 164900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 145 | 20241106 | 164800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 146 | 20241106 | 164700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 147 | 20241106 | 164600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 148 | 20241106 | 164500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 149 | 20241106 | 164400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 150 | 20241106 | 164300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 151 | 20241106 | 164200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 152 | 20241106 | 164100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 153 | 20241106 | 164000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 154 | 20241106 | 163900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 155 | 20241106 | 163800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 156 | 20241106 | 163700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 157 | 20241106 | 163600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 158 | 20241106 | 163500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 159 | 20241106 | 163400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 160 | 20241106 | 163300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 161 | 20241106 | 163200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 162 | 20241106 | 163100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 163 | 20241106 | 163000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 164 | 20241106 | 162900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 165 | 20241106 | 162800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 166 | 20241106 | 162700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 167 | 20241106 | 162600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 168 | 20241106 | 162500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 169 | 20241106 | 162400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 170 | 20241106 | 162300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 171 | 20241106 | 162200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 172 | 20241106 | 162100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 173 | 20241106 | 162000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 174 | 20241106 | 161900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 175 | 20241106 | 161800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 176 | 20241106 | 161700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 177 | 20241106 | 161600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 178 | 20241106 | 161500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 179 | 20241106 | 161400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 180 | 20241106 | 161300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 181 | 20241106 | 161200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 182 | 20241106 | 161100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 183 | 20241106 | 161000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 184 | 20241106 | 160900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 185 | 20241106 | 160800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 186 | 20241106 | 160700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 187 | 20241106 | 160600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 188 | 20241106 | 160500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 189 | 20241106 | 160400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 190 | 20241106 | 160300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 191 | 20241106 | 160200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 192 | 20241106 | 160100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 193 | 20241106 | 160000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 194 | 20241106 | 155900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 195 | 20241106 | 155800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 196 | 20241106 | 155700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 197 | 20241106 | 155600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 198 | 20241106 | 155500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 199 | 20241106 | 155400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 200 | 20241106 | 155300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 201 | 20241106 | 155200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 202 | 20241106 | 155100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 203 | 20241106 | 155000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 204 | 20241106 | 154900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 205 | 20241106 | 154800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 206 | 20241106 | 154700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 207 | 20241106 | 154600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 208 | 20241106 | 154500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 209 | 20241106 | 154400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 210 | 20241106 | 154300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 211 | 20241106 | 154200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 212 | 20241106 | 154100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 213 | 20241106 | 154000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 214 | 20241106 | 153900 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 215 | 20241106 | 153800 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 216 | 20241106 | 153700 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 217 | 20241106 | 153600 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 218 | 20241106 | 153500 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 219 | 20241106 | 153400 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 220 | 20241106 | 153300 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 221 | 20241106 | 153200 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 222 | 20241106 | 153100 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 0 |
| 223 | 20241106 | 153000 | 2142055110 | 7640 | 7640 | 7640 | 7640 | 6780 |
| 224 | 20241106 | 152900 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 225 | 20241106 | 152800 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 226 | 20241106 | 152700 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 227 | 20241106 | 152600 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 228 | 20241106 | 152500 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 229 | 20241106 | 152400 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 230 | 20241106 | 152300 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 231 | 20241106 | 152200 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 232 | 20241106 | 152100 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 233 | 20241106 | 152000 | 2090255910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 234 | 20241106 | 151900 | 2090255910 | 7640 | 7640 | 7640 | 7630 | 3480 |
| 235 | 20241106 | 151800 | 2063680930 | 7640 | 7650 | 7650 | 7640 | 60 |
| 236 | 20241106 | 151700 | 2063222430 | 7650 | 7640 | 7650 | 7640 | 144 |
| 237 | 20241106 | 151600 | 2062120870 | 7650 | 7640 | 7650 | 7640 | 3 |
| 238 | 20241106 | 151500 | 2062097940 | 7650 | 7650 | 7650 | 7630 | 2559 |
| 239 | 20241106 | 151400 | 2042568020 | 7650 | 7650 | 7650 | 7650 | 639 |
| 240 | 20241106 | 151300 | 2037679670 | 7640 | 7640 | 7640 | 7640 | 26 |
| 241 | 20241106 | 151200 | 2037481030 | 7640 | 7650 | 7650 | 7640 | 119 |
| 242 | 20241106 | 151100 | 2036570830 | 7650 | 7650 | 7650 | 7650 | 374 |
| 243 | 20241106 | 151000 | 2033709730 | 7650 | 7640 | 7650 | 7630 | 45 |
| 244 | 20241106 | 150900 | 2033365950 | 7660 | 7660 | 7660 | 7660 | 131 |
| 245 | 20241106 | 150800 | 2032362490 | 7670 | 7660 | 7670 | 7660 | 904 |
| 246 | 20241106 | 150700 | 2025437830 | 7660 | 7660 | 7660 | 7660 | 452 |
| 247 | 20241106 | 150600 | 2021975510 | 7650 | 7650 | 7650 | 7650 | 50 |
| 248 | 20241106 | 150500 | 2021593010 | 7650 | 7660 | 7660 | 7650 | 172 |
| 249 | 20241106 | 150400 | 2020275720 | 7660 | 7660 | 7660 | 7660 | 3027 |
| 250 | 20241106 | 150300 | 1997088900 | 7650 | 7630 | 7650 | 7630 | 4673 |
| 251 | 20241106 | 150200 | 1961379000 | 7630 | 7630 | 7630 | 7630 | 672 |
| 252 | 20241106 | 150100 | 1956251640 | 7630 | 7630 | 7630 | 7630 | 56 |
| 253 | 20241106 | 150000 | 1955824360 | 7630 | 7630 | 7630 | 7630 | 350 |
| 254 | 20241106 | 145900 | 1953153860 | 7620 | 7620 | 7640 | 7620 | 2961 |
| 255 | 20241106 | 145800 | 1930579660 | 7610 | 7620 | 7620 | 7610 | 188 |
| 256 | 20241106 | 145700 | 1929148860 | 7620 | 7620 | 7630 | 7610 | 2701 |
| 257 | 20241106 | 145600 | 1908555190 | 7630 | 7620 | 7630 | 7620 | 11 |
| 258 | 20241106 | 145500 | 1908471360 | 7620 | 7610 | 7620 | 7610 | 452 |
| 259 | 20241106 | 145400 | 1905028420 | 7620 | 7620 | 7620 | 7610 | 1944 |
| 260 | 20241106 | 145300 | 1890215940 | 7610 | 7620 | 7620 | 7610 | 413 |
| 261 | 20241106 | 145200 | 1887069330 | 7630 | 7630 | 7630 | 7630 | 0 |
| 262 | 20241106 | 145100 | 1887069330 | 7630 | 7620 | 7630 | 7610 | 439 |
| 263 | 20241106 | 145000 | 1883724150 | 7620 | 7600 | 7620 | 7600 | 102 |
| 264 | 20241106 | 144900 | 1882948340 | 7590 | 7600 | 7620 | 7590 | 129 |
| 265 | 20241106 | 144800 | 1881965850 | 7590 | 7630 | 7630 | 7590 | 3520 |
| 266 | 20241106 | 144700 | 1855112260 | 7630 | 7630 | 7640 | 7620 | 309 |
| 267 | 20241106 | 144600 | 1852753580 | 7620 | 7590 | 7620 | 7590 | 1477 |
| 268 | 20241106 | 144500 | 1841512380 | 7580 | 7630 | 7630 | 7560 | 7023 |
| 269 | 20241106 | 144400 | 1788192450 | 7630 | 7640 | 7640 | 7630 | 1388 |
| 270 | 20241106 | 144300 | 1777598940 | 7630 | 7640 | 7640 | 7630 | 563 |
| 271 | 20241106 | 144200 | 1773301950 | 7630 | 7630 | 7640 | 7630 | 731 |
| 272 | 20241106 | 144100 | 1767717460 | 7630 | 7630 | 7630 | 7620 | 602 |
| 273 | 20241106 | 144000 | 1763126400 | 7650 | 7660 | 7660 | 7620 | 4812 |
| 274 | 20241106 | 143900 | 1726358630 | 7670 | 7670 | 7670 | 7660 | 842 |
| 275 | 20241106 | 143800 | 1719906030 | 7670 | 7660 | 7680 | 7660 | 2776 |
| 276 | 20241106 | 143700 | 1698606470 | 7660 | 7670 | 7670 | 7660 | 1238 |
| 277 | 20241106 | 143600 | 1689114730 | 7670 | 7660 | 7680 | 7660 | 2496 |
| 278 | 20241106 | 143500 | 1669976430 | 7660 | 7660 | 7660 | 7660 | 559 |
| 279 | 20241106 | 143400 | 1665694490 | 7660 | 7660 | 7670 | 7660 | 1633 |
| 280 | 20241106 | 143300 | 1653184800 | 7660 | 7680 | 7680 | 7640 | 2441 |
| 281 | 20241106 | 143200 | 1634462980 | 7680 | 7650 | 7720 | 7650 | 7310 |
| 282 | 20241106 | 143100 | 1578284950 | 7650 | 7630 | 7820 | 7630 | 30527 |
| 283 | 20241106 | 143000 | 1342994140 | 7630 | 7650 | 7660 | 7630 | 6376 |
| 284 | 20241106 | 142900 | 1294195890 | 7650 | 7670 | 7670 | 7650 | 394 |
| 285 | 20241106 | 142800 | 1291177380 | 7660 | 7630 | 7670 | 7630 | 9460 |
| 286 | 20241106 | 142700 | 1218839310 | 7640 | 7630 | 7650 | 7630 | 1743 |
| 287 | 20241106 | 142600 | 1205525790 | 7630 | 7640 | 7640 | 7630 | 1260 |
| 288 | 20241106 | 142500 | 1195911490 | 7630 | 7630 | 7630 | 7630 | 212 |
| 289 | 20241106 | 142400 | 1194293930 | 7630 | 7640 | 7640 | 7610 | 2574 |
| 290 | 20241106 | 142300 | 1174629600 | 7640 | 7620 | 7650 | 7620 | 2655 |
| 291 | 20241106 | 142200 | 1154337910 | 7620 | 7600 | 7630 | 7600 | 2607 |
| 292 | 20241106 | 142100 | 1134480310 | 7600 | 7590 | 7620 | 7590 | 1724 |
| 293 | 20241106 | 142000 | 1121373540 | 7590 | 7550 | 7610 | 7530 | 6238 |
| 294 | 20241106 | 141900 | 1074025830 | 7560 | 7520 | 7580 | 7520 | 5005 |
| 295 | 20241106 | 141800 | 1036192300 | 7520 | 7520 | 7520 | 7520 | 1005 |
| 296 | 20241106 | 141700 | 1028634700 | 7540 | 7540 | 7540 | 7540 | 50 |
| 297 | 20241106 | 141600 | 1028257700 | 7540 | 7520 | 7540 | 7520 | 325 |
| 298 | 20241106 | 141500 | 1025807610 | 7550 | 7530 | 7550 | 7520 | 6971 |
| 299 | 20241106 | 141400 | 973254840 | 7520 | 7520 | 7520 | 7520 | 3 |
| 300 | 20241106 | 141300 | 973232280 | 7520 | 7530 | 7530 | 7520 | 480 |
| 301 | 20241106 | 141200 | 969618060 | 7530 | 7530 | 7530 | 7520 | 975 |
| 302 | 20241106 | 141100 | 962276920 | 7520 | 7510 | 7520 | 7510 | 3885 |
| 303 | 20241106 | 141000 | 933062940 | 7520 | 7490 | 7520 | 7490 | 17346 |
| 304 | 20241106 | 140900 | 802945300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 305 | 20241106 | 140800 | 802945300 | 7480 | 7480 | 7480 | 7480 | 3002 |
| 306 | 20241106 | 140700 | 780490340 | 7490 | 7490 | 7490 | 7490 | 1 |
| 307 | 20241106 | 140600 | 780482850 | 7490 | 7480 | 7490 | 7480 | 610 |
| 308 | 20241106 | 140500 | 775918050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 309 | 20241106 | 140400 | 775918050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 310 | 20241106 | 140300 | 775918050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 311 | 20241106 | 140200 | 775918050 | 7480 | 7470 | 7480 | 7460 | 1581 |
| 312 | 20241106 | 140100 | 764116960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 313 | 20241106 | 140000 | 764116960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 314 | 20241106 | 135900 | 764116960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 315 | 20241106 | 135800 | 764116960 | 7480 | 7480 | 7480 | 7480 | 26 |
| 316 | 20241106 | 135700 | 763922480 | 7490 | 7480 | 7490 | 7480 | 1389 |
| 317 | 20241106 | 135600 | 753532130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 318 | 20241106 | 135500 | 753532130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 319 | 20241106 | 135400 | 753532130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 320 | 20241106 | 135300 | 753532130 | 7480 | 7480 | 7480 | 7480 | 5 |
| 321 | 20241106 | 135200 | 753494730 | 7460 | 7460 | 7460 | 7460 | 0 |
| 322 | 20241106 | 135100 | 753494730 | 7460 | 7460 | 7460 | 7460 | 16 |
| 323 | 20241106 | 135000 | 753375370 | 7460 | 7460 | 7460 | 7460 | 250 |
| 324 | 20241106 | 134900 | 751510370 | 7470 | 7470 | 7470 | 7470 | 0 |
| 325 | 20241106 | 134800 | 751510370 | 7470 | 7470 | 7470 | 7470 | 289 |
| 326 | 20241106 | 134700 | 749351540 | 7460 | 7460 | 7460 | 7460 | 0 |
| 327 | 20241106 | 134600 | 749351540 | 7460 | 7460 | 7460 | 7460 | 50 |
| 328 | 20241106 | 134500 | 748978540 | 7460 | 7460 | 7460 | 7460 | 0 |
| 329 | 20241106 | 134400 | 748978540 | 7460 | 7460 | 7460 | 7460 | 1 |
| 330 | 20241106 | 134300 | 748971080 | 7460 | 7460 | 7460 | 7460 | 37 |
| 331 | 20241106 | 134200 | 748695060 | 7470 | 7470 | 7470 | 7470 | 35 |
| 332 | 20241106 | 134100 | 748433610 | 7460 | 7470 | 7470 | 7460 | 210 |
| 333 | 20241106 | 134000 | 746866910 | 7470 | 7470 | 7470 | 7470 | 5 |
| 334 | 20241106 | 133900 | 746829560 | 7470 | 7470 | 7470 | 7470 | 0 |
| 335 | 20241106 | 133800 | 746829560 | 7470 | 7470 | 7470 | 7470 | 5 |
| 336 | 20241106 | 133700 | 746792210 | 7470 | 7470 | 7470 | 7470 | 134 |
| 337 | 20241106 | 133600 | 745791230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 338 | 20241106 | 133500 | 745791230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 339 | 20241106 | 133400 | 745791230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 340 | 20241106 | 133300 | 745791230 | 7460 | 7460 | 7460 | 7460 | 11 |
| 341 | 20241106 | 133200 | 745709170 | 7470 | 7470 | 7470 | 7470 | 28 |
| 342 | 20241106 | 133100 | 745500010 | 7470 | 7470 | 7470 | 7470 | 0 |
| 343 | 20241106 | 133000 | 745500010 | 7470 | 7460 | 7470 | 7460 | 1697 |
| 344 | 20241106 | 132900 | 732823660 | 7450 | 7450 | 7450 | 7450 | 0 |
| 345 | 20241106 | 132800 | 732823660 | 7450 | 7460 | 7460 | 7450 | 262 |
| 346 | 20241106 | 132700 | 730871700 | 7460 | 7460 | 7460 | 7460 | 0 |
| 347 | 20241106 | 132600 | 730871700 | 7460 | 7460 | 7460 | 7460 | 9 |
| 348 | 20241106 | 132500 | 730804560 | 7450 | 7450 | 7450 | 7450 | 1000 |
| 349 | 20241106 | 132400 | 723354560 | 7450 | 7450 | 7450 | 7450 | 0 |
| 350 | 20241106 | 132300 | 723354560 | 7450 | 7450 | 7450 | 7450 | 500 |
| 351 | 20241106 | 132200 | 719629560 | 7460 | 7460 | 7460 | 7460 | 0 |
| 352 | 20241106 | 132100 | 719629560 | 7460 | 7460 | 7460 | 7460 | 0 |
| 353 | 20241106 | 132000 | 719629560 | 7460 | 7460 | 7460 | 7460 | 117 |
| 354 | 20241106 | 131900 | 718756740 | 7450 | 7450 | 7450 | 7450 | 0 |
| 355 | 20241106 | 131800 | 718756740 | 7450 | 7450 | 7450 | 7450 | 0 |
| 356 | 20241106 | 131700 | 718756740 | 7450 | 7450 | 7450 | 7450 | 0 |
| 357 | 20241106 | 131600 | 718756740 | 7450 | 7450 | 7450 | 7450 | 1001 |
| 358 | 20241106 | 131500 | 711299290 | 7460 | 7460 | 7460 | 7460 | 21 |
| 359 | 20241106 | 131400 | 711142630 | 7470 | 7450 | 7470 | 7450 | 32 |
| 360 | 20241106 | 131300 | 710903620 | 7450 | 7460 | 7460 | 7450 | 5 |
| 361 | 20241106 | 131200 | 710866350 | 7460 | 7460 | 7460 | 7460 | 1 |
| 362 | 20241106 | 131100 | 710858890 | 7460 | 7460 | 7460 | 7460 | 33 |
| 363 | 20241106 | 131000 | 710612710 | 7450 | 7450 | 7450 | 7450 | 52 |
| 364 | 20241106 | 130900 | 710225310 | 7450 | 7450 | 7450 | 7450 | 0 |
| 365 | 20241106 | 130800 | 710225310 | 7450 | 7460 | 7460 | 7450 | 341 |
| 366 | 20241106 | 130700 | 707684790 | 7470 | 7470 | 7470 | 7470 | 3 |
| 367 | 20241106 | 130600 | 707662380 | 7460 | 7460 | 7460 | 7460 | 7 |
| 368 | 20241106 | 130500 | 707610160 | 7460 | 7460 | 7460 | 7460 | 5 |
| 369 | 20241106 | 130400 | 707572860 | 7460 | 7460 | 7460 | 7460 | 21 |
| 370 | 20241106 | 130300 | 707416200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 371 | 20241106 | 130200 | 707416200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 372 | 20241106 | 130100 | 707416200 | 7460 | 7460 | 7460 | 7460 | 500 |
| 373 | 20241106 | 130000 | 703686200 | 7470 | 7470 | 7470 | 7470 | 0 |
| 374 | 20241106 | 125900 | 703686200 | 7470 | 7470 | 7470 | 7460 | 2042 |
| 375 | 20241106 | 125800 | 688452460 | 7470 | 7470 | 7470 | 7470 | 380 |
| 376 | 20241106 | 125700 | 685613860 | 7470 | 7470 | 7470 | 7470 | 0 |
| 377 | 20241106 | 125600 | 685613860 | 7470 | 7470 | 7470 | 7470 | 50 |
| 378 | 20241106 | 125500 | 685240360 | 7470 | 7470 | 7470 | 7470 | 2 |
| 379 | 20241106 | 125400 | 685225420 | 7470 | 7470 | 7470 | 7470 | 5 |
| 380 | 20241106 | 125300 | 685188070 | 7470 | 7460 | 7470 | 7460 | 983 |
| 381 | 20241106 | 125200 | 677850060 | 7460 | 7460 | 7460 | 7460 | 0 |
| 382 | 20241106 | 125100 | 677850060 | 7460 | 7460 | 7460 | 7460 | 41 |
| 383 | 20241106 | 125000 | 677544200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 384 | 20241106 | 124900 | 677544200 | 7460 | 7460 | 7460 | 7460 | 100 |
| 385 | 20241106 | 124800 | 676798200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 386 | 20241106 | 124700 | 676798200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 387 | 20241106 | 124600 | 676798200 | 7460 | 7460 | 7460 | 7460 | 2000 |
| 388 | 20241106 | 124500 | 661878200 | 7460 | 7460 | 7460 | 7460 | 0 |
| 389 | 20241106 | 124400 | 661878200 | 7460 | 7480 | 7480 | 7460 | 2260 |
| 390 | 20241106 | 124300 | 644979820 | 7460 | 7460 | 7460 | 7460 | 0 |
| 391 | 20241106 | 124200 | 644979820 | 7460 | 7480 | 7480 | 7460 | 85 |
| 392 | 20241106 | 124100 | 644344620 | 7480 | 7490 | 7500 | 7480 | 97 |
| 393 | 20241106 | 124000 | 643618950 | 7500 | 7490 | 7500 | 7490 | 655 |
| 394 | 20241106 | 123900 | 638706760 | 7500 | 7460 | 7500 | 7460 | 948 |
| 395 | 20241106 | 123800 | 631607730 | 7480 | 7470 | 7480 | 7470 | 20 |
| 396 | 20241106 | 123700 | 631458160 | 7480 | 7470 | 7480 | 7470 | 9 |
| 397 | 20241106 | 123600 | 631390870 | 7450 | 7460 | 7460 | 7450 | 1030 |
| 398 | 20241106 | 123500 | 623715990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 399 | 20241106 | 123400 | 623715990 | 7500 | 7480 | 7500 | 7480 | 595 |
| 400 | 20241106 | 123300 | 619260150 | 7460 | 7480 | 7480 | 7460 | 143 |
| 401 | 20241106 | 123200 | 618190670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 402 | 20241106 | 123100 | 618190670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 403 | 20241106 | 123000 | 618190670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 404 | 20241106 | 122900 | 618190670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 405 | 20241106 | 122800 | 618190670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 406 | 20241106 | 122700 | 618190670 | 7500 | 7490 | 7500 | 7490 | 689 |
| 407 | 20241106 | 122600 | 613026700 | 7500 | 7500 | 7500 | 7500 | 1 |
| 408 | 20241106 | 122500 | 613019200 | 7500 | 7500 | 7500 | 7500 | 3 |
| 409 | 20241106 | 122400 | 612996700 | 7500 | 7490 | 7510 | 7490 | 6 |
| 410 | 20241106 | 122300 | 612951730 | 7510 | 7480 | 7510 | 7480 | 2257 |
| 411 | 20241106 | 122200 | 596007710 | 7510 | 7510 | 7510 | 7470 | 769 |
| 412 | 20241106 | 122100 | 590255520 | 7500 | 7480 | 7500 | 7480 | 1832 |
| 413 | 20241106 | 122000 | 576515580 | 7500 | 7480 | 7500 | 7480 | 23 |
| 414 | 20241106 | 121900 | 576343520 | 7470 | 7480 | 7510 | 7470 | 2027 |
| 415 | 20241106 | 121800 | 561150850 | 7470 | 7470 | 7470 | 7460 | 1522 |
| 416 | 20241106 | 121700 | 549793900 | 7480 | 7480 | 7480 | 7480 | 1 |
| 417 | 20241106 | 121600 | 549786420 | 7470 | 7470 | 7470 | 7470 | 0 |
| 418 | 20241106 | 121500 | 549786420 | 7470 | 7470 | 7470 | 7470 | 0 |
| 419 | 20241106 | 121400 | 549786420 | 7470 | 7470 | 7470 | 7470 | 11 |
| 420 | 20241106 | 121300 | 549704250 | 7470 | 7470 | 7470 | 7470 | 190 |
| 421 | 20241106 | 121200 | 548284950 | 7470 | 7480 | 7500 | 7470 | 130 |
| 422 | 20241106 | 121100 | 547313220 | 7500 | 7500 | 7500 | 7490 | 7 |
| 423 | 20241106 | 121000 | 547260740 | 7500 | 7490 | 7500 | 7480 | 29 |
| 424 | 20241106 | 120900 | 547043460 | 7490 | 7500 | 7500 | 7490 | 61 |
| 425 | 20241106 | 120800 | 546585970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 426 | 20241106 | 120700 | 546585970 | 7500 | 7500 | 7500 | 7500 | 100 |
| 427 | 20241106 | 120600 | 545835970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 428 | 20241106 | 120500 | 545835970 | 7500 | 7500 | 7500 | 7500 | 674 |
| 429 | 20241106 | 120400 | 540780970 | 7500 | 7500 | 7500 | 7500 | 620 |
| 430 | 20241106 | 120300 | 536130970 | 7500 | 7500 | 7510 | 7500 | 2939 |
| 431 | 20241106 | 120200 | 514063470 | 7500 | 7490 | 7500 | 7490 | 452 |
| 432 | 20241106 | 120100 | 510673480 | 7500 | 7490 | 7500 | 7480 | 6709 |
| 433 | 20241106 | 120000 | 460382610 | 7490 | 7480 | 7490 | 7470 | 2922 |
| 434 | 20241106 | 115900 | 438525560 | 7480 | 7470 | 7480 | 7470 | 5026 |
| 435 | 20241106 | 115800 | 400981320 | 7470 | 7470 | 7470 | 7470 | 10 |
| 436 | 20241106 | 115700 | 400906620 | 7460 | 7460 | 7460 | 7460 | 41 |
| 437 | 20241106 | 115600 | 400600760 | 7460 | 7450 | 7460 | 7450 | 1130 |
| 438 | 20241106 | 115500 | 392171100 | 7460 | 7460 | 7460 | 7460 | 50 |
| 439 | 20241106 | 115400 | 391798100 | 7460 | 7460 | 7460 | 7460 | 1000 |
| 440 | 20241106 | 115300 | 384338100 | 7460 | 7460 | 7460 | 7460 | 0 |
| 441 | 20241106 | 115200 | 384338100 | 7460 | 7460 | 7460 | 7460 | 0 |
| 442 | 20241106 | 115100 | 384338100 | 7460 | 7460 | 7460 | 7460 | 0 |
| 443 | 20241106 | 115000 | 384338100 | 7460 | 7460 | 7460 | 7460 | 15 |
| 444 | 20241106 | 114900 | 384226200 | 7460 | 7460 | 7460 | 7460 | 2392 |
| 445 | 20241106 | 114800 | 366381880 | 7450 | 7450 | 7450 | 7450 | 100 |
| 446 | 20241106 | 114700 | 365636880 | 7450 | 7450 | 7450 | 7450 | 187 |
| 447 | 20241106 | 114600 | 364243730 | 7450 | 7450 | 7450 | 7450 | 0 |
| 448 | 20241106 | 114500 | 364243730 | 7450 | 7450 | 7450 | 7450 | 1303 |
| 449 | 20241106 | 114400 | 354536380 | 7450 | 7440 | 7450 | 7440 | 220 |
| 450 | 20241106 | 114300 | 352899480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 451 | 20241106 | 114200 | 352899480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 452 | 20241106 | 114100 | 352899480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 453 | 20241106 | 114000 | 352899480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 454 | 20241106 | 113900 | 352899480 | 7440 | 7440 | 7440 | 7440 | 1 |
| 455 | 20241106 | 113800 | 352892040 | 7440 | 7440 | 7440 | 7440 | 37 |
| 456 | 20241106 | 113700 | 352616760 | 7450 | 7450 | 7450 | 7450 | 4 |
| 457 | 20241106 | 113600 | 352586960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 458 | 20241106 | 113500 | 352586960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 459 | 20241106 | 113400 | 352586960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 460 | 20241106 | 113300 | 352586960 | 7450 | 7450 | 7450 | 7450 | 8 |
| 461 | 20241106 | 113200 | 352527360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 462 | 20241106 | 113100 | 352527360 | 7450 | 7450 | 7450 | 7450 | 50 |
| 463 | 20241106 | 113000 | 352154860 | 7450 | 7450 | 7450 | 7450 | 0 |
| 464 | 20241106 | 112900 | 352154860 | 7450 | 7450 | 7450 | 7450 | 0 |
| 465 | 20241106 | 112800 | 352154860 | 7450 | 7450 | 7450 | 7450 | 10 |
| 466 | 20241106 | 112700 | 352080360 | 7440 | 7440 | 7440 | 7440 | 0 |
| 467 | 20241106 | 112600 | 352080360 | 7440 | 7440 | 7440 | 7440 | 1 |
| 468 | 20241106 | 112500 | 352072920 | 7440 | 7440 | 7440 | 7440 | 6 |
| 469 | 20241106 | 112400 | 352028280 | 7440 | 7440 | 7440 | 7440 | 1 |
| 470 | 20241106 | 112300 | 352020840 | 7450 | 7450 | 7450 | 7450 | 2 |
| 471 | 20241106 | 112200 | 352005940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 472 | 20241106 | 112100 | 352005940 | 7440 | 7440 | 7440 | 7440 | 477 |
| 473 | 20241106 | 112000 | 348457060 | 7440 | 7440 | 7440 | 7440 | 2 |
| 474 | 20241106 | 111900 | 348442180 | 7440 | 7440 | 7440 | 7440 | 5 |
| 475 | 20241106 | 111800 | 348404980 | 7440 | 7440 | 7440 | 7440 | 1 |
| 476 | 20241106 | 111700 | 348397540 | 7430 | 7430 | 7430 | 7430 | 16 |
| 477 | 20241106 | 111600 | 348278660 | 7440 | 7430 | 7440 | 7430 | 27 |
| 478 | 20241106 | 111500 | 348077820 | 7430 | 7430 | 7430 | 7430 | 5 |
| 479 | 20241106 | 111400 | 348040670 | 7430 | 7430 | 7430 | 7430 | 31 |
| 480 | 20241106 | 111300 | 347810340 | 7430 | 7430 | 7430 | 7430 | 14 |
| 481 | 20241106 | 111200 | 347706320 | 7430 | 7430 | 7430 | 7430 | 32 |
| 482 | 20241106 | 111100 | 347468560 | 7430 | 7430 | 7430 | 7430 | 23 |
| 483 | 20241106 | 111000 | 347297670 | 7430 | 7430 | 7430 | 7430 | 100 |
| 484 | 20241106 | 110900 | 346554670 | 7430 | 7430 | 7430 | 7430 | 100 |
| 485 | 20241106 | 110800 | 345811670 | 7430 | 7430 | 7430 | 7430 | 0 |
| 486 | 20241106 | 110700 | 345811670 | 7430 | 7430 | 7430 | 7430 | 600 |
| 487 | 20241106 | 110600 | 341353670 | 7430 | 7430 | 7430 | 7430 | 7 |
| 488 | 20241106 | 110500 | 341301660 | 7440 | 7440 | 7440 | 7440 | 0 |
| 489 | 20241106 | 110400 | 341301660 | 7440 | 7440 | 7440 | 7440 | 3 |
| 490 | 20241106 | 110300 | 341279340 | 7440 | 7440 | 7440 | 7440 | 1 |
| 491 | 20241106 | 110200 | 341271900 | 7440 | 7440 | 7440 | 7440 | 0 |
| 492 | 20241106 | 110100 | 341271900 | 7440 | 7440 | 7440 | 7440 | 1 |
| 493 | 20241106 | 110000 | 341264460 | 7440 | 7440 | 7440 | 7440 | 17 |
| 494 | 20241106 | 105900 | 341137980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 495 | 20241106 | 105800 | 341137980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 496 | 20241106 | 105700 | 341137980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 497 | 20241106 | 105600 | 341137980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 498 | 20241106 | 105500 | 341137980 | 7450 | 7450 | 7450 | 7450 | 1 |
| 499 | 20241106 | 105400 | 341130530 | 7430 | 7430 | 7430 | 7430 | 0 |
| 500 | 20241106 | 105300 | 341130530 | 7430 | 7430 | 7430 | 7430 | 0 |
| 501 | 20241106 | 105200 | 341130530 | 7430 | 7430 | 7430 | 7430 | 0 |
| 502 | 20241106 | 105100 | 341130530 | 7430 | 7430 | 7430 | 7430 | 0 |
| 503 | 20241106 | 105000 | 341130530 | 7430 | 7430 | 7430 | 7430 | 1 |
| 504 | 20241106 | 104900 | 341123100 | 7430 | 7430 | 7430 | 7430 | 0 |
| 505 | 20241106 | 104800 | 341123100 | 7430 | 7430 | 7430 | 7430 | 0 |
| 506 | 20241106 | 104700 | 341123100 | 7430 | 7440 | 7440 | 7430 | 5 |
| 507 | 20241106 | 104600 | 341085940 | 7440 | 7440 | 7440 | 7440 | 0 |
| 508 | 20241106 | 104500 | 341085940 | 7440 | 7440 | 7440 | 7440 | 2 |
| 509 | 20241106 | 104400 | 341071060 | 7460 | 7460 | 7460 | 7460 | 0 |
| 510 | 20241106 | 104300 | 341071060 | 7460 | 7460 | 7460 | 7460 | 1 |
| 511 | 20241106 | 104200 | 341063600 | 7460 | 7450 | 7460 | 7450 | 10 |
| 512 | 20241106 | 104100 | 340989090 | 7430 | 7450 | 7450 | 7430 | 2 |
| 513 | 20241106 | 104000 | 340974210 | 7460 | 7440 | 7460 | 7440 | 21 |
| 514 | 20241106 | 103900 | 340817700 | 7450 | 7450 | 7450 | 7450 | 0 |
| 515 | 20241106 | 103800 | 340817700 | 7450 | 7450 | 7450 | 7450 | 0 |
| 516 | 20241106 | 103700 | 340817700 | 7450 | 7430 | 7450 | 7430 | 3 |
| 517 | 20241106 | 103600 | 340795390 | 7450 | 7440 | 7450 | 7420 | 508 |
| 518 | 20241106 | 103500 | 337024710 | 7450 | 7460 | 7460 | 7450 | 8 |
| 519 | 20241106 | 103400 | 336965050 | 7460 | 7440 | 7460 | 7440 | 12397 |
| 520 | 20241106 | 103300 | 244566460 | 7450 | 7450 | 7450 | 7450 | 0 |
| 521 | 20241106 | 103200 | 244566460 | 7450 | 7440 | 7450 | 7440 | 704 |
| 522 | 20241106 | 103100 | 239328690 | 7440 | 7440 | 7440 | 7440 | 0 |
| 523 | 20241106 | 103000 | 239328690 | 7440 | 7430 | 7440 | 7430 | 339 |
| 524 | 20241106 | 102900 | 236809420 | 7440 | 7440 | 7440 | 7440 | 0 |
| 525 | 20241106 | 102800 | 236809420 | 7440 | 7440 | 7440 | 7440 | 1 |
| 526 | 20241106 | 102700 | 236801980 | 7440 | 7430 | 7440 | 7430 | 395 |
| 527 | 20241106 | 102600 | 233866930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 528 | 20241106 | 102500 | 233866930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 529 | 20241106 | 102400 | 233866930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 530 | 20241106 | 102300 | 233866930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 531 | 20241106 | 102200 | 233866930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 532 | 20241106 | 102100 | 233866930 | 7430 | 7430 | 7430 | 7430 | 17 |
| 533 | 20241106 | 102000 | 233740620 | 7430 | 7430 | 7430 | 7430 | 0 |
| 534 | 20241106 | 101900 | 233740620 | 7430 | 7430 | 7430 | 7430 | 244 |
| 535 | 20241106 | 101800 | 231927700 | 7430 | 7430 | 7430 | 7430 | 23 |
| 536 | 20241106 | 101700 | 231756810 | 7430 | 7430 | 7430 | 7430 | 3 |
| 537 | 20241106 | 101600 | 231734520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 538 | 20241106 | 101500 | 231734520 | 7440 | 7440 | 7440 | 7440 | 0 |
| 539 | 20241106 | 101400 | 231734520 | 7440 | 7420 | 7440 | 7420 | 871 |
| 540 | 20241106 | 101300 | 225267000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 541 | 20241106 | 101200 | 225267000 | 7410 | 7410 | 7410 | 7410 | 309 |
| 542 | 20241106 | 101100 | 222977310 | 7410 | 7410 | 7410 | 7410 | 5 |
| 543 | 20241106 | 101000 | 222940260 | 7410 | 7410 | 7410 | 7410 | 78 |
| 544 | 20241106 | 100900 | 222362280 | 7410 | 7410 | 7410 | 7410 | 0 |
| 545 | 20241106 | 100800 | 222362280 | 7410 | 7420 | 7420 | 7410 | 178 |
| 546 | 20241106 | 100700 | 221042870 | 7430 | 7430 | 7430 | 7430 | 3 |
| 547 | 20241106 | 100600 | 221020580 | 7430 | 7430 | 7430 | 7430 | 2 |
| 548 | 20241106 | 100500 | 221005720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 549 | 20241106 | 100400 | 221005720 | 7430 | 7430 | 7430 | 7430 | 0 |
| 550 | 20241106 | 100300 | 221005720 | 7430 | 7420 | 7430 | 7420 | 1309 |
| 551 | 20241106 | 100200 | 211292850 | 7430 | 7430 | 7430 | 7430 | 10 |
| 552 | 20241106 | 100100 | 211218550 | 7430 | 7430 | 7430 | 7430 | 23 |
| 553 | 20241106 | 100000 | 211047660 | 7430 | 7430 | 7430 | 7420 | 1919 |
| 554 | 20241106 | 095900 | 196807490 | 7430 | 7430 | 7430 | 7430 | 0 |
| 555 | 20241106 | 095800 | 196807490 | 7430 | 7430 | 7430 | 7430 | 4 |
| 556 | 20241106 | 095700 | 196777770 | 7430 | 7430 | 7430 | 7430 | 400 |
| 557 | 20241106 | 095600 | 193805770 | 7440 | 7440 | 7440 | 7440 | 0 |
| 558 | 20241106 | 095500 | 193805770 | 7440 | 7440 | 7440 | 7440 | 657 |
| 559 | 20241106 | 095400 | 188917690 | 7440 | 7440 | 7440 | 7440 | 6 |
| 560 | 20241106 | 095300 | 188873050 | 7440 | 7440 | 7440 | 7440 | 76 |
| 561 | 20241106 | 095200 | 188307610 | 7450 | 7450 | 7450 | 7450 | 2078 |
| 562 | 20241106 | 095100 | 172826510 | 7450 | 7440 | 7450 | 7440 | 431 |
| 563 | 20241106 | 095000 | 169617240 | 7460 | 7460 | 7460 | 7460 | 0 |
| 564 | 20241106 | 094900 | 169617240 | 7460 | 7450 | 7460 | 7450 | 481 |
| 565 | 20241106 | 094800 | 166029080 | 7460 | 7450 | 7460 | 7450 | 753 |
| 566 | 20241106 | 094700 | 160419220 | 7450 | 7450 | 7450 | 7450 | 0 |
| 567 | 20241106 | 094600 | 160419220 | 7450 | 7450 | 7450 | 7450 | 1 |
| 568 | 20241106 | 094500 | 160411770 | 7460 | 7460 | 7460 | 7460 | 0 |
| 569 | 20241106 | 094400 | 160411770 | 7460 | 7450 | 7460 | 7450 | 1120 |
| 570 | 20241106 | 094300 | 152060130 | 7450 | 7440 | 7450 | 7440 | 2005 |
| 571 | 20241106 | 094200 | 137132560 | 7430 | 7450 | 7450 | 7430 | 1107 |
| 572 | 20241106 | 094100 | 128898420 | 7450 | 7450 | 7450 | 7440 | 1123 |
| 573 | 20241106 | 094000 | 120543070 | 7450 | 7450 | 7450 | 7450 | 0 |
| 574 | 20241106 | 093900 | 120543070 | 7450 | 7450 | 7450 | 7450 | 1 |
| 575 | 20241106 | 093800 | 120535620 | 7450 | 7440 | 7450 | 7440 | 1000 |
| 576 | 20241106 | 093700 | 113086230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 577 | 20241106 | 093600 | 113086230 | 7440 | 7440 | 7440 | 7440 | 100 |
| 578 | 20241106 | 093500 | 112342230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 579 | 20241106 | 093400 | 112342230 | 7430 | 7430 | 7430 | 7430 | 436 |
| 580 | 20241106 | 093300 | 109102750 | 7420 | 7420 | 7450 | 7420 | 1290 |
| 581 | 20241106 | 093200 | 99514930 | 7420 | 7420 | 7420 | 7420 | 500 |
| 582 | 20241106 | 093100 | 95804930 | 7410 | 7410 | 7410 | 7410 | 0 |
| 583 | 20241106 | 093000 | 95804930 | 7410 | 7410 | 7420 | 7410 | 2004 |
| 584 | 20241106 | 092900 | 80948980 | 7400 | 7410 | 7410 | 7400 | 606 |
| 585 | 20241106 | 092800 | 76458580 | 7400 | 7400 | 7400 | 7400 | 226 |
| 586 | 20241106 | 092700 | 74786180 | 7410 | 7410 | 7410 | 7410 | 0 |
| 587 | 20241106 | 092600 | 74786180 | 7410 | 7420 | 7420 | 7410 | 3140 |
| 588 | 20241106 | 092500 | 51500400 | 7420 | 7420 | 7420 | 7420 | 201 |
| 589 | 20241106 | 092400 | 50008980 | 7420 | 7420 | 7420 | 7420 | 50 |
| 590 | 20241106 | 092300 | 49637980 | 7420 | 7420 | 7420 | 7420 | 412 |
| 591 | 20241106 | 092200 | 46580940 | 7420 | 7420 | 7420 | 7420 | 192 |
| 592 | 20241106 | 092100 | 45156300 | 7420 | 7400 | 7420 | 7400 | 1302 |
| 593 | 20241106 | 092000 | 35502120 | 7400 | 7400 | 7400 | 7400 | 200 |
| 594 | 20241106 | 091900 | 34022120 | 7380 | 7410 | 7410 | 7380 | 701 |
| 595 | 20241106 | 091800 | 28848710 | 7400 | 7380 | 7400 | 7380 | 1605 |
| 596 | 20241106 | 091700 | 16986030 | 7370 | 7380 | 7380 | 7370 | 9 |
| 597 | 20241106 | 091600 | 16919680 | 7380 | 7380 | 7380 | 7380 | 200 |
| 598 | 20241106 | 091500 | 15443680 | 7380 | 7380 | 7380 | 7380 | 1 |
| 599 | 20241106 | 091400 | 15436300 | 7390 | 7390 | 7390 | 7390 | 2 |
| 600 | 20241106 | 091300 | 15421520 | 7390 | 7390 | 7390 | 7390 | 0 |
| 601 | 20241106 | 091200 | 15421520 | 7390 | 7390 | 7390 | 7360 | 1504 |
| 602 | 20241106 | 091100 | 4330480 | 7390 | 7390 | 7390 | 7390 | 169 |
| 603 | 20241106 | 091000 | 3081570 | 7390 | 7390 | 7390 | 7390 | 1 |
| 604 | 20241106 | 090900 | 3074180 | 7380 | 7380 | 7380 | 7380 | 10 |
| 605 | 20241106 | 090800 | 3000380 | 7380 | 7380 | 7380 | 7380 | 57 |
| 606 | 20241106 | 090700 | 2579720 | 7390 | 7390 | 7390 | 7390 | 109 |
| 607 | 20241106 | 090600 | 1774210 | 7390 | 7410 | 7410 | 7390 | 23 |
| 608 | 20241106 | 090500 | 1604070 | 7420 | 7420 | 7420 | 7420 | 0 |
| 609 | 20241106 | 090400 | 1604070 | 7420 | 7420 | 7420 | 7420 | 0 |
| 610 | 20241106 | 090300 | 1604070 | 7420 | 7410 | 7420 | 7410 | 19 |
| 611 | 20241106 | 090200 | 1463270 | 7410 | 7380 | 7410 | 7380 | 160 |
| 612 | 20241106 | 090100 | 280440 | 7380 | 7380 | 7380 | 7380 | 0 |
| 613 | 20241106 | 090000 | 280440 | 7380 | 7380 | 7380 | 7380 | 38 |