30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 3 | 20241106 | 191700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20241106 | 191600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20241106 | 191500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20241106 | 191400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20241106 | 191300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20241106 | 191200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20241106 | 191100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20241106 | 191000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20241106 | 190900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20241106 | 190800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20241106 | 190700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20241106 | 190600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20241106 | 190500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20241106 | 190400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20241106 | 190300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20241106 | 190200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20241106 | 190100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20241106 | 190000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20241106 | 185900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20241106 | 185800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20241106 | 185700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20241106 | 185600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20241106 | 185500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20241106 | 185400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20241106 | 185300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20241106 | 185200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20241106 | 185100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20241106 | 185000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20241106 | 184900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20241106 | 184800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 33 | 20241106 | 184700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20241106 | 184600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20241106 | 184500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20241106 | 184400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20241106 | 184300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20241106 | 184200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20241106 | 184100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20241106 | 184000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20241106 | 183900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20241106 | 183800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20241106 | 183700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20241106 | 183600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20241106 | 183500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20241106 | 183400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20241106 | 183300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20241106 | 183200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20241106 | 183100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20241106 | 183000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20241106 | 182900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20241106 | 182800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20241106 | 182700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20241106 | 182600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20241106 | 182500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20241106 | 182400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20241106 | 182300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20241106 | 182200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20241106 | 182100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20241106 | 182000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20241106 | 181900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20241106 | 181800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 63 | 20241106 | 181700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20241106 | 181600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20241106 | 181500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20241106 | 181400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20241106 | 181300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20241106 | 181200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20241106 | 181100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20241106 | 181000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20241106 | 180900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20241106 | 180800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20241106 | 180700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20241106 | 180600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20241106 | 180500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20241106 | 180400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20241106 | 180300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20241106 | 180200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20241106 | 180100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20241106 | 180000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20241106 | 175900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20241106 | 175800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20241106 | 175700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20241106 | 175600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20241106 | 175500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20241106 | 175400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20241106 | 175300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20241106 | 175200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20241106 | 175100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20241106 | 175000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20241106 | 174900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20241106 | 174800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 93 | 20241106 | 174700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20241106 | 174600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20241106 | 174500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20241106 | 174400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20241106 | 174300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20241106 | 174200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20241106 | 174100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20241106 | 174000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20241106 | 173900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20241106 | 173800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20241106 | 173700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20241106 | 173600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20241106 | 173500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20241106 | 173400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20241106 | 173300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20241106 | 173200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20241106 | 173100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20241106 | 173000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20241106 | 172900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20241106 | 172800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20241106 | 172700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20241106 | 172600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20241106 | 172500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20241106 | 172400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20241106 | 172300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20241106 | 172200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20241106 | 172100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20241106 | 172000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20241106 | 171900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20241106 | 171800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 123 | 20241106 | 171700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20241106 | 171600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20241106 | 171500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20241106 | 171400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20241106 | 171300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20241106 | 171200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20241106 | 171100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20241106 | 171000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20241106 | 170900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20241106 | 170800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20241106 | 170700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20241106 | 170600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20241106 | 170500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20241106 | 170400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20241106 | 170300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20241106 | 170200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20241106 | 170100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20241106 | 170000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20241106 | 165900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20241106 | 165800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20241106 | 165700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20241106 | 165600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20241106 | 165500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20241106 | 165400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20241106 | 165300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20241106 | 165200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20241106 | 165100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20241106 | 165000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20241106 | 164900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20241106 | 164800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 153 | 20241106 | 164700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20241106 | 164600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20241106 | 164500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20241106 | 164400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20241106 | 164300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20241106 | 164200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20241106 | 164100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20241106 | 164000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20241106 | 163900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20241106 | 163800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20241106 | 163700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20241106 | 163600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20241106 | 163500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20241106 | 163400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20241106 | 163300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20241106 | 163200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20241106 | 163100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20241106 | 163000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20241106 | 162900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20241106 | 162800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20241106 | 162700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20241106 | 162600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20241106 | 162500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20241106 | 162400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20241106 | 162300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20241106 | 162200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20241106 | 162100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20241106 | 162000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20241106 | 161900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20241106 | 161800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 183 | 20241106 | 161700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20241106 | 161600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20241106 | 161500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20241106 | 161400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20241106 | 161300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20241106 | 161200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20241106 | 161100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20241106 | 161000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20241106 | 160900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20241106 | 160800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 193 | 20241106 | 160700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20241106 | 160600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20241106 | 160500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20241106 | 160400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20241106 | 160300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20241106 | 160200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20241106 | 160100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20241106 | 160000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20241106 | 155900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20241106 | 155800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20241106 | 155700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20241106 | 155600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20241106 | 155500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20241106 | 155400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 207 | 20241106 | 155300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 208 | 20241106 | 155200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 209 | 20241106 | 155100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 210 | 20241106 | 155000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 211 | 20241106 | 154900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 212 | 20241106 | 154800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 213 | 20241106 | 154700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 214 | 20241106 | 154600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 215 | 20241106 | 154500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 216 | 20241106 | 154400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 217 | 20241106 | 154300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 218 | 20241106 | 154200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 219 | 20241106 | 154100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 220 | 20241106 | 154000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 221 | 20241106 | 153900 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 222 | 20241106 | 153800 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 223 | 20241106 | 153700 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 224 | 20241106 | 153600 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 225 | 20241106 | 153500 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 226 | 20241106 | 153400 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 227 | 20241106 | 153300 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 228 | 20241106 | 153200 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 229 | 20241106 | 153100 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 230 | 20241106 | 153000 | 1125765240 | 6690 | 6690 | 6690 | 6690 | 1688 |
| 231 | 20241106 | 152900 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 232 | 20241106 | 152800 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 233 | 20241106 | 152700 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 234 | 20241106 | 152600 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 235 | 20241106 | 152500 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 236 | 20241106 | 152400 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 237 | 20241106 | 152300 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 238 | 20241106 | 152200 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 239 | 20241106 | 152100 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 240 | 20241106 | 152000 | 1114472520 | 6690 | 6690 | 6690 | 6690 | 0 |
| 241 | 20241106 | 151900 | 1114472520 | 6690 | 6700 | 6700 | 6690 | 214 |
| 242 | 20241106 | 151800 | 1113039920 | 6690 | 6690 | 6700 | 6690 | 1080 |
| 243 | 20241106 | 151700 | 1105814710 | 6690 | 6690 | 6690 | 6690 | 19 |
| 244 | 20241106 | 151600 | 1105687600 | 6700 | 6690 | 6700 | 6690 | 202 |
| 245 | 20241106 | 151500 | 1104334220 | 6700 | 6700 | 6700 | 6700 | 3 |
| 246 | 20241106 | 151400 | 1104314120 | 6700 | 6700 | 6700 | 6700 | 52 |
| 247 | 20241106 | 151300 | 1103965720 | 6700 | 6700 | 6700 | 6700 | 279 |
| 248 | 20241106 | 151200 | 1102096420 | 6700 | 6700 | 6700 | 6700 | 100 |
| 249 | 20241106 | 151100 | 1101426420 | 6700 | 6700 | 6700 | 6700 | 100 |
| 250 | 20241106 | 151000 | 1100756420 | 6700 | 6700 | 6700 | 6700 | 1 |
| 251 | 20241106 | 150900 | 1100749720 | 6700 | 6690 | 6700 | 6690 | 11 |
| 252 | 20241106 | 150800 | 1100676120 | 6690 | 6690 | 6690 | 6690 | 209 |
| 253 | 20241106 | 150700 | 1099277910 | 6700 | 6700 | 6700 | 6700 | 212 |
| 254 | 20241106 | 150600 | 1097857510 | 6700 | 6700 | 6700 | 6700 | 528 |
| 255 | 20241106 | 150500 | 1094319910 | 6690 | 6700 | 6700 | 6690 | 405 |
| 256 | 20241106 | 150400 | 1091610410 | 6700 | 6690 | 6700 | 6690 | 63 |
| 257 | 20241106 | 150300 | 1091188830 | 6700 | 6700 | 6700 | 6700 | 10 |
| 258 | 20241106 | 150200 | 1091121830 | 6700 | 6700 | 6710 | 6700 | 9 |
| 259 | 20241106 | 150100 | 1091061520 | 6690 | 6740 | 6740 | 6690 | 3166 |
| 260 | 20241106 | 150000 | 1069788600 | 6750 | 6750 | 6750 | 6750 | 51 |
| 261 | 20241106 | 145900 | 1069444350 | 6750 | 6750 | 6750 | 6740 | 552 |
| 262 | 20241106 | 145800 | 1065720200 | 6750 | 6740 | 6750 | 6740 | 902 |
| 263 | 20241106 | 145700 | 1059640700 | 6740 | 6730 | 6740 | 6730 | 172 |
| 264 | 20241106 | 145600 | 1058483110 | 6720 | 6730 | 6730 | 6720 | 757 |
| 265 | 20241106 | 145500 | 1053391520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 266 | 20241106 | 145400 | 1053391520 | 6730 | 6730 | 6730 | 6710 | 22 |
| 267 | 20241106 | 145300 | 1053243830 | 6710 | 6740 | 6740 | 6700 | 195 |
| 268 | 20241106 | 145200 | 1051936880 | 6740 | 6720 | 6740 | 6720 | 1602 |
| 269 | 20241106 | 145100 | 1041153370 | 6720 | 6710 | 6720 | 6710 | 39 |
| 270 | 20241106 | 145000 | 1040891580 | 6710 | 6710 | 6710 | 6710 | 82 |
| 271 | 20241106 | 144900 | 1040341360 | 6720 | 6710 | 6720 | 6710 | 363 |
| 272 | 20241106 | 144800 | 1037905620 | 6690 | 6700 | 6720 | 6690 | 95 |
| 273 | 20241106 | 144700 | 1037269110 | 6700 | 6710 | 6710 | 6700 | 590 |
| 274 | 20241106 | 144600 | 1033316100 | 6720 | 6730 | 6730 | 6720 | 88 |
| 275 | 20241106 | 144500 | 1032724640 | 6730 | 6730 | 6730 | 6700 | 352 |
| 276 | 20241106 | 144400 | 1030360170 | 6720 | 6720 | 6720 | 6720 | 975 |
| 277 | 20241106 | 144300 | 1023808170 | 6730 | 6720 | 6730 | 6710 | 464 |
| 278 | 20241106 | 144200 | 1020689580 | 6730 | 6710 | 6730 | 6710 | 90 |
| 279 | 20241106 | 144100 | 1020084000 | 6710 | 6710 | 6710 | 6710 | 0 |
| 280 | 20241106 | 144000 | 1020084000 | 6710 | 6730 | 6730 | 6710 | 2 |
| 281 | 20241106 | 143900 | 1020070560 | 6700 | 6720 | 6730 | 6690 | 721 |
| 282 | 20241106 | 143800 | 1015236120 | 6710 | 6710 | 6710 | 6710 | 13 |
| 283 | 20241106 | 143700 | 1015148890 | 6710 | 6710 | 6710 | 6710 | 85 |
| 284 | 20241106 | 143600 | 1014578540 | 6710 | 6710 | 6710 | 6690 | 178 |
| 285 | 20241106 | 143500 | 1013386820 | 6710 | 6700 | 6710 | 6700 | 323 |
| 286 | 20241106 | 143400 | 1011219500 | 6710 | 6700 | 6710 | 6700 | 3 |
| 287 | 20241106 | 143300 | 1011199380 | 6710 | 6710 | 6720 | 6700 | 150 |
| 288 | 20241106 | 143200 | 1010191990 | 6710 | 6720 | 6720 | 6710 | 260 |
| 289 | 20241106 | 143100 | 1008444990 | 6710 | 6710 | 6710 | 6700 | 4 |
| 290 | 20241106 | 143000 | 1008418160 | 6720 | 6720 | 6720 | 6700 | 606 |
| 291 | 20241106 | 142900 | 1004355290 | 6730 | 6730 | 6730 | 6730 | 86 |
| 292 | 20241106 | 142800 | 1003776510 | 6720 | 6720 | 6720 | 6720 | 344 |
| 293 | 20241106 | 142700 | 1001464830 | 6720 | 6730 | 6730 | 6720 | 162 |
| 294 | 20241106 | 142600 | 1000375290 | 6720 | 6720 | 6730 | 6710 | 210 |
| 295 | 20241106 | 142500 | 998964960 | 6730 | 6720 | 6730 | 6710 | 263 |
| 296 | 20241106 | 142400 | 997196720 | 6710 | 6710 | 6710 | 6700 | 190 |
| 297 | 20241106 | 142300 | 995921870 | 6710 | 6710 | 6710 | 6710 | 338 |
| 298 | 20241106 | 142200 | 993653890 | 6710 | 6720 | 6730 | 6710 | 375 |
| 299 | 20241106 | 142100 | 991133890 | 6710 | 6710 | 6710 | 6710 | 12 |
| 300 | 20241106 | 142000 | 991053370 | 6720 | 6720 | 6720 | 6710 | 107 |
| 301 | 20241106 | 141900 | 990334540 | 6720 | 6720 | 6720 | 6720 | 3 |
| 302 | 20241106 | 141800 | 990314380 | 6730 | 6720 | 6730 | 6720 | 376 |
| 303 | 20241106 | 141700 | 987783980 | 6720 | 6720 | 6720 | 6720 | 0 |
| 304 | 20241106 | 141600 | 987783980 | 6720 | 6720 | 6720 | 6720 | 233 |
| 305 | 20241106 | 141500 | 986218220 | 6720 | 6730 | 6730 | 6710 | 2016 |
| 306 | 20241106 | 141400 | 972662000 | 6730 | 6720 | 6730 | 6720 | 103 |
| 307 | 20241106 | 141300 | 971968920 | 6730 | 6730 | 6730 | 6730 | 0 |
| 308 | 20241106 | 141200 | 971968920 | 6730 | 6730 | 6730 | 6720 | 80 |
| 309 | 20241106 | 141100 | 971430550 | 6730 | 6720 | 6730 | 6710 | 217 |
| 310 | 20241106 | 141000 | 969973080 | 6720 | 6730 | 6730 | 6700 | 244 |
| 311 | 20241106 | 140900 | 968335590 | 6730 | 6720 | 6730 | 6720 | 11 |
| 312 | 20241106 | 140800 | 968261600 | 6720 | 6710 | 6720 | 6700 | 979 |
| 313 | 20241106 | 140700 | 961690010 | 6720 | 6720 | 6720 | 6720 | 10 |
| 314 | 20241106 | 140600 | 961622810 | 6720 | 6710 | 6720 | 6710 | 115 |
| 315 | 20241106 | 140500 | 960850050 | 6720 | 6710 | 6720 | 6710 | 4 |
| 316 | 20241106 | 140400 | 960823190 | 6720 | 6720 | 6720 | 6720 | 322 |
| 317 | 20241106 | 140300 | 958659350 | 6720 | 6720 | 6720 | 6720 | 126 |
| 318 | 20241106 | 140200 | 957812630 | 6740 | 6740 | 6740 | 6740 | 0 |
| 319 | 20241106 | 140100 | 957812630 | 6740 | 6720 | 6740 | 6720 | 389 |
| 320 | 20241106 | 140000 | 955195330 | 6720 | 6730 | 6730 | 6720 | 66 |
| 321 | 20241106 | 135900 | 954751460 | 6740 | 6730 | 6740 | 6730 | 51 |
| 322 | 20241106 | 135800 | 954408210 | 6730 | 6730 | 6740 | 6730 | 1001 |
| 323 | 20241106 | 135700 | 947671410 | 6730 | 6730 | 6730 | 6730 | 93 |
| 324 | 20241106 | 135600 | 947045520 | 6730 | 6720 | 6730 | 6720 | 173 |
| 325 | 20241106 | 135500 | 945882920 | 6710 | 6720 | 6720 | 6690 | 358 |
| 326 | 20241106 | 135400 | 943484930 | 6720 | 6740 | 6740 | 6720 | 627 |
| 327 | 20241106 | 135300 | 939264420 | 6740 | 6730 | 6740 | 6730 | 91 |
| 328 | 20241106 | 135200 | 938651090 | 6740 | 6740 | 6740 | 6740 | 82 |
| 329 | 20241106 | 135100 | 938098410 | 6750 | 6720 | 6760 | 6710 | 1191 |
| 330 | 20241106 | 135000 | 930075860 | 6720 | 6720 | 6720 | 6720 | 328 |
| 331 | 20241106 | 134900 | 927871700 | 6720 | 6700 | 6720 | 6700 | 250 |
| 332 | 20241106 | 134800 | 926194080 | 6710 | 6710 | 6710 | 6700 | 139 |
| 333 | 20241106 | 134700 | 925262730 | 6700 | 6680 | 6710 | 6680 | 333 |
| 334 | 20241106 | 134600 | 923031730 | 6700 | 6700 | 6700 | 6680 | 117 |
| 335 | 20241106 | 134500 | 922248220 | 6700 | 6700 | 6700 | 6700 | 0 |
| 336 | 20241106 | 134400 | 922248220 | 6700 | 6680 | 6700 | 6660 | 725 |
| 337 | 20241106 | 134300 | 917412450 | 6690 | 6680 | 6690 | 6680 | 58 |
| 338 | 20241106 | 134200 | 917025000 | 6690 | 6690 | 6690 | 6680 | 83 |
| 339 | 20241106 | 134100 | 916469740 | 6690 | 6690 | 6690 | 6690 | 0 |
| 340 | 20241106 | 134000 | 916469740 | 6690 | 6670 | 6690 | 6670 | 333 |
| 341 | 20241106 | 133900 | 914245390 | 6700 | 6680 | 6700 | 6670 | 1195 |
| 342 | 20241106 | 133800 | 906253880 | 6690 | 6690 | 6690 | 6690 | 4 |
| 343 | 20241106 | 133700 | 906227120 | 6690 | 6680 | 6690 | 6680 | 800 |
| 344 | 20241106 | 133600 | 900880480 | 6680 | 6700 | 6700 | 6680 | 329 |
| 345 | 20241106 | 133500 | 898681650 | 6690 | 6700 | 6700 | 6690 | 1958 |
| 346 | 20241106 | 133400 | 885581610 | 6690 | 6690 | 6690 | 6680 | 791 |
| 347 | 20241106 | 133300 | 880290300 | 6680 | 6680 | 6690 | 6680 | 203 |
| 348 | 20241106 | 133200 | 878932880 | 6680 | 6670 | 6680 | 6670 | 7 |
| 349 | 20241106 | 133100 | 878886140 | 6680 | 6660 | 6680 | 6660 | 54 |
| 350 | 20241106 | 133000 | 878526240 | 6670 | 6670 | 6680 | 6670 | 553 |
| 351 | 20241106 | 132900 | 874837720 | 6700 | 6660 | 6700 | 6660 | 184 |
| 352 | 20241106 | 132800 | 873611040 | 6650 | 6650 | 6660 | 6650 | 3 |
| 353 | 20241106 | 132700 | 873591080 | 6660 | 6640 | 6660 | 6640 | 369 |
| 354 | 20241106 | 132600 | 871137920 | 6630 | 6610 | 6650 | 6610 | 1398 |
| 355 | 20241106 | 132500 | 861890710 | 6610 | 6620 | 6620 | 6610 | 372 |
| 356 | 20241106 | 132400 | 859430950 | 6610 | 6620 | 6620 | 6610 | 231 |
| 357 | 20241106 | 132300 | 857902200 | 6630 | 6610 | 6630 | 6610 | 965 |
| 358 | 20241106 | 132200 | 851517480 | 6640 | 6630 | 6640 | 6620 | 214 |
| 359 | 20241106 | 132100 | 850099750 | 6640 | 6640 | 6660 | 6640 | 132 |
| 360 | 20241106 | 132000 | 849222390 | 6660 | 6650 | 6660 | 6650 | 2982 |
| 361 | 20241106 | 131900 | 829392080 | 6650 | 6630 | 6650 | 6630 | 185 |
| 362 | 20241106 | 131800 | 828163840 | 6650 | 6650 | 6660 | 6640 | 264 |
| 363 | 20241106 | 131700 | 826409450 | 6650 | 6660 | 6660 | 6650 | 1232 |
| 364 | 20241106 | 131600 | 818205660 | 6660 | 6650 | 6660 | 6650 | 200 |
| 365 | 20241106 | 131500 | 816875650 | 6650 | 6640 | 6650 | 6640 | 23 |
| 366 | 20241106 | 131400 | 816722900 | 6650 | 6650 | 6650 | 6650 | 0 |
| 367 | 20241106 | 131300 | 816722900 | 6650 | 6640 | 6650 | 6640 | 2 |
| 368 | 20241106 | 131200 | 816709610 | 6630 | 6600 | 6630 | 6600 | 351 |
| 369 | 20241106 | 131100 | 814388140 | 6600 | 6620 | 6620 | 6600 | 471 |
| 370 | 20241106 | 131000 | 811271540 | 6610 | 6610 | 6610 | 6610 | 361 |
| 371 | 20241106 | 130900 | 808885330 | 6610 | 6610 | 6610 | 6610 | 569 |
| 372 | 20241106 | 130800 | 805124240 | 6620 | 6620 | 6620 | 6620 | 1 |
| 373 | 20241106 | 130700 | 805117620 | 6620 | 6600 | 6620 | 6600 | 734 |
| 374 | 20241106 | 130600 | 800273100 | 6610 | 6610 | 6610 | 6610 | 111 |
| 375 | 20241106 | 130500 | 799539390 | 6620 | 6600 | 6620 | 6600 | 154 |
| 376 | 20241106 | 130400 | 798522950 | 6600 | 6610 | 6630 | 6600 | 3057 |
| 377 | 20241106 | 130300 | 778331740 | 6610 | 6620 | 6630 | 6610 | 370 |
| 378 | 20241106 | 130200 | 775884270 | 6620 | 6620 | 6650 | 6600 | 3032 |
| 379 | 20241106 | 130100 | 755841360 | 6620 | 6650 | 6650 | 6620 | 2629 |
| 380 | 20241106 | 130000 | 738401210 | 6660 | 6660 | 6660 | 6660 | 32 |
| 381 | 20241106 | 125900 | 738188090 | 6650 | 6650 | 6650 | 6650 | 953 |
| 382 | 20241106 | 125800 | 731850640 | 6650 | 6650 | 6650 | 6650 | 347 |
| 383 | 20241106 | 125700 | 729543090 | 6650 | 6680 | 6690 | 6650 | 1408 |
| 384 | 20241106 | 125600 | 720176280 | 6690 | 6670 | 6690 | 6660 | 405 |
| 385 | 20241106 | 125500 | 717477550 | 6660 | 6660 | 6660 | 6660 | 62 |
| 386 | 20241106 | 125400 | 717064630 | 6660 | 6650 | 6660 | 6650 | 471 |
| 387 | 20241106 | 125300 | 713928770 | 6650 | 6650 | 6650 | 6650 | 561 |
| 388 | 20241106 | 125200 | 710198120 | 6660 | 6660 | 6660 | 6660 | 426 |
| 389 | 20241106 | 125100 | 707360960 | 6670 | 6660 | 6670 | 6660 | 97 |
| 390 | 20241106 | 125000 | 706714930 | 6660 | 6650 | 6660 | 6650 | 160 |
| 391 | 20241106 | 124900 | 705650920 | 6650 | 6660 | 6660 | 6650 | 93 |
| 392 | 20241106 | 124800 | 705032340 | 6670 | 6660 | 6670 | 6660 | 40 |
| 393 | 20241106 | 124700 | 704765550 | 6650 | 6680 | 6680 | 6650 | 294 |
| 394 | 20241106 | 124600 | 702807510 | 6670 | 6660 | 6670 | 6660 | 166 |
| 395 | 20241106 | 124500 | 701701330 | 6680 | 6670 | 6680 | 6670 | 28 |
| 396 | 20241106 | 124400 | 701514560 | 6680 | 6670 | 6680 | 6670 | 2 |
| 397 | 20241106 | 124300 | 701501210 | 6670 | 6670 | 6670 | 6670 | 21 |
| 398 | 20241106 | 124200 | 701361140 | 6680 | 6680 | 6680 | 6680 | 0 |
| 399 | 20241106 | 124100 | 701361140 | 6680 | 6670 | 6690 | 6660 | 2803 |
| 400 | 20241106 | 124000 | 682666110 | 6670 | 6660 | 6690 | 6660 | 2489 |
| 401 | 20241106 | 123900 | 666062860 | 6670 | 6660 | 6670 | 6660 | 2 |
| 402 | 20241106 | 123800 | 666049530 | 6660 | 6640 | 6670 | 6640 | 189 |
| 403 | 20241106 | 123700 | 664794310 | 6640 | 6640 | 6640 | 6640 | 50 |
| 404 | 20241106 | 123600 | 664462310 | 6640 | 6660 | 6660 | 6640 | 1709 |
| 405 | 20241106 | 123500 | 653097380 | 6670 | 6680 | 6680 | 6660 | 520 |
| 406 | 20241106 | 123400 | 649632770 | 6680 | 6660 | 6700 | 6660 | 269 |
| 407 | 20241106 | 123300 | 647840050 | 6660 | 6660 | 6660 | 6660 | 11 |
| 408 | 20241106 | 123200 | 647766790 | 6660 | 6670 | 6700 | 6660 | 2955 |
| 409 | 20241106 | 123100 | 628064720 | 6670 | 6700 | 6700 | 6670 | 72 |
| 410 | 20241106 | 123000 | 627584370 | 6680 | 6690 | 6700 | 6680 | 716 |
| 411 | 20241106 | 122900 | 622798340 | 6700 | 6730 | 6730 | 6700 | 232 |
| 412 | 20241106 | 122800 | 621242750 | 6720 | 6710 | 6720 | 6710 | 100 |
| 413 | 20241106 | 122700 | 620570760 | 6720 | 6710 | 6720 | 6710 | 8 |
| 414 | 20241106 | 122600 | 620517060 | 6700 | 6700 | 6700 | 6700 | 100 |
| 415 | 20241106 | 122500 | 619847060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 416 | 20241106 | 122400 | 619847060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 417 | 20241106 | 122300 | 619847060 | 6730 | 6710 | 6730 | 6700 | 1002 |
| 418 | 20241106 | 122200 | 613133580 | 6700 | 6710 | 6720 | 6700 | 564 |
| 419 | 20241106 | 122100 | 609354750 | 6710 | 6730 | 6730 | 6710 | 532 |
| 420 | 20241106 | 122000 | 605784970 | 6730 | 6710 | 6730 | 6710 | 1067 |
| 421 | 20241106 | 121900 | 598604130 | 6730 | 6720 | 6730 | 6700 | 5402 |
| 422 | 20241106 | 121800 | 562380240 | 6730 | 6730 | 6730 | 6730 | 320 |
| 423 | 20241106 | 121700 | 560226640 | 6750 | 6740 | 6750 | 6730 | 15 |
| 424 | 20241106 | 121600 | 560125630 | 6730 | 6740 | 6740 | 6730 | 275 |
| 425 | 20241106 | 121500 | 558274870 | 6730 | 6720 | 6730 | 6720 | 481 |
| 426 | 20241106 | 121400 | 555042130 | 6720 | 6730 | 6760 | 6720 | 3062 |
| 427 | 20241106 | 121300 | 534439760 | 6760 | 6750 | 6760 | 6740 | 946 |
| 428 | 20241106 | 121200 | 528059490 | 6760 | 6750 | 6760 | 6740 | 10 |
| 429 | 20241106 | 121100 | 527991980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 430 | 20241106 | 121000 | 527991980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 431 | 20241106 | 120900 | 527991980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 432 | 20241106 | 120800 | 527991980 | 6760 | 6750 | 6770 | 6750 | 81 |
| 433 | 20241106 | 120700 | 527444280 | 6750 | 6750 | 6750 | 6750 | 12 |
| 434 | 20241106 | 120600 | 527363280 | 6750 | 6750 | 6750 | 6750 | 7 |
| 435 | 20241106 | 120500 | 527316030 | 6740 | 6740 | 6740 | 6740 | 51 |
| 436 | 20241106 | 120400 | 526972290 | 6740 | 6750 | 6750 | 6740 | 907 |
| 437 | 20241106 | 120300 | 520850050 | 6760 | 6770 | 6770 | 6760 | 508 |
| 438 | 20241106 | 120200 | 517415930 | 6760 | 6770 | 6770 | 6760 | 812 |
| 439 | 20241106 | 120100 | 511923720 | 6770 | 6760 | 6770 | 6760 | 82 |
| 440 | 20241106 | 120000 | 511369270 | 6770 | 6770 | 6770 | 6770 | 0 |
| 441 | 20241106 | 115900 | 511369270 | 6770 | 6790 | 6790 | 6770 | 11 |
| 442 | 20241106 | 115800 | 511294780 | 6760 | 6790 | 6790 | 6760 | 6602 |
| 443 | 20241106 | 115700 | 466572620 | 6800 | 6800 | 6800 | 6800 | 102 |
| 444 | 20241106 | 115600 | 465879020 | 6790 | 6790 | 6790 | 6790 | 1 |
| 445 | 20241106 | 115500 | 465872230 | 6790 | 6790 | 6790 | 6790 | 21 |
| 446 | 20241106 | 115400 | 465729640 | 6800 | 6800 | 6800 | 6800 | 1 |
| 447 | 20241106 | 115300 | 465722840 | 6790 | 6790 | 6790 | 6790 | 0 |
| 448 | 20241106 | 115200 | 465722840 | 6790 | 6780 | 6790 | 6780 | 51 |
| 449 | 20241106 | 115100 | 465377050 | 6780 | 6790 | 6790 | 6780 | 156 |
| 450 | 20241106 | 115000 | 464319330 | 6780 | 6780 | 6780 | 6780 | 148 |
| 451 | 20241106 | 114900 | 463315890 | 6780 | 6780 | 6790 | 6780 | 277 |
| 452 | 20241106 | 114800 | 461435080 | 6790 | 6790 | 6790 | 6790 | 4 |
| 453 | 20241106 | 114700 | 461407920 | 6780 | 6790 | 6790 | 6780 | 174 |
| 454 | 20241106 | 114600 | 460226480 | 6800 | 6800 | 6800 | 6800 | 744 |
| 455 | 20241106 | 114500 | 455167280 | 6800 | 6800 | 6800 | 6800 | 0 |
| 456 | 20241106 | 114400 | 455167280 | 6800 | 6800 | 6800 | 6800 | 2 |
| 457 | 20241106 | 114300 | 455153680 | 6820 | 6800 | 6820 | 6800 | 3 |
| 458 | 20241106 | 114200 | 455133250 | 6790 | 6800 | 6810 | 6790 | 4 |
| 459 | 20241106 | 114100 | 455106050 | 6810 | 6790 | 6810 | 6790 | 2005 |
| 460 | 20241106 | 114000 | 441453210 | 6810 | 6800 | 6810 | 6800 | 2 |
| 461 | 20241106 | 113900 | 441439600 | 6800 | 6800 | 6800 | 6800 | 3 |
| 462 | 20241106 | 113800 | 441419200 | 6810 | 6790 | 6810 | 6790 | 110 |
| 463 | 20241106 | 113700 | 440672220 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20241106 | 113600 | 440672220 | 6780 | 6780 | 6780 | 6780 | 1129 |
| 465 | 20241106 | 113500 | 433017600 | 6780 | 6790 | 6790 | 6780 | 236 |
| 466 | 20241106 | 113400 | 431415650 | 6790 | 6800 | 6800 | 6790 | 55 |
| 467 | 20241106 | 113300 | 431042150 | 6810 | 6810 | 6810 | 6800 | 1816 |
| 468 | 20241106 | 113200 | 418693200 | 6820 | 6820 | 6830 | 6820 | 36 |
| 469 | 20241106 | 113100 | 418447440 | 6830 | 6820 | 6830 | 6810 | 89 |
| 470 | 20241106 | 113000 | 417840890 | 6820 | 6820 | 6820 | 6820 | 0 |
| 471 | 20241106 | 112900 | 417840890 | 6820 | 6820 | 6820 | 6820 | 0 |
| 472 | 20241106 | 112800 | 417840890 | 6820 | 6820 | 6820 | 6820 | 0 |
| 473 | 20241106 | 112700 | 417840890 | 6820 | 6820 | 6820 | 6820 | 3 |
| 474 | 20241106 | 112600 | 417820430 | 6840 | 6820 | 6840 | 6820 | 29 |
| 475 | 20241106 | 112500 | 417622530 | 6820 | 6820 | 6820 | 6820 | 1 |
| 476 | 20241106 | 112400 | 417615710 | 6830 | 6810 | 6830 | 6810 | 484 |
| 477 | 20241106 | 112300 | 414319650 | 6810 | 6810 | 6810 | 6810 | 6 |
| 478 | 20241106 | 112200 | 414278790 | 6810 | 6810 | 6820 | 6810 | 593 |
| 479 | 20241106 | 112100 | 410240440 | 6810 | 6810 | 6810 | 6810 | 100 |
| 480 | 20241106 | 112000 | 409559440 | 6810 | 6810 | 6810 | 6810 | 100 |
| 481 | 20241106 | 111900 | 408878440 | 6800 | 6800 | 6800 | 6800 | 0 |
| 482 | 20241106 | 111800 | 408878440 | 6800 | 6800 | 6800 | 6800 | 711 |
| 483 | 20241106 | 111700 | 404043640 | 6800 | 6810 | 6810 | 6800 | 2113 |
| 484 | 20241106 | 111600 | 389654720 | 6810 | 6810 | 6830 | 6800 | 98 |
| 485 | 20241106 | 111500 | 388987330 | 6800 | 6820 | 6830 | 6800 | 3096 |
| 486 | 20241106 | 111400 | 367896320 | 6820 | 6820 | 6820 | 6820 | 50 |
| 487 | 20241106 | 111300 | 367555320 | 6820 | 6820 | 6820 | 6820 | 2 |
| 488 | 20241106 | 111200 | 367541680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 489 | 20241106 | 111100 | 367541680 | 6830 | 6830 | 6830 | 6830 | 22 |
| 490 | 20241106 | 111000 | 367391420 | 6820 | 6830 | 6830 | 6820 | 108 |
| 491 | 20241106 | 110900 | 366653990 | 6840 | 6830 | 6840 | 6830 | 903 |
| 492 | 20241106 | 110800 | 360486390 | 6840 | 6840 | 6840 | 6840 | 0 |
| 493 | 20241106 | 110700 | 360486390 | 6840 | 6830 | 6840 | 6830 | 15 |
| 494 | 20241106 | 110600 | 360383930 | 6830 | 6830 | 6840 | 6820 | 317 |
| 495 | 20241106 | 110500 | 358219790 | 6830 | 6830 | 6830 | 6830 | 1 |
| 496 | 20241106 | 110400 | 358212960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 497 | 20241106 | 110300 | 358212960 | 6810 | 6810 | 6810 | 6810 | 141 |
| 498 | 20241106 | 110200 | 357252750 | 6830 | 6830 | 6830 | 6830 | 1 |
| 499 | 20241106 | 110100 | 357245920 | 6830 | 6830 | 6830 | 6810 | 516 |
| 500 | 20241106 | 110000 | 353728570 | 6820 | 6820 | 6820 | 6820 | 5 |
| 501 | 20241106 | 105900 | 353694470 | 6820 | 6830 | 6830 | 6820 | 5 |
| 502 | 20241106 | 105800 | 353660360 | 6820 | 6830 | 6830 | 6820 | 4 |
| 503 | 20241106 | 105700 | 353633070 | 6820 | 6820 | 6830 | 6820 | 14 |
| 504 | 20241106 | 105600 | 353537570 | 6820 | 6820 | 6830 | 6820 | 73 |
| 505 | 20241106 | 105500 | 353039700 | 6820 | 6830 | 6830 | 6820 | 71 |
| 506 | 20241106 | 105400 | 352555470 | 6810 | 6810 | 6830 | 6810 | 10 |
| 507 | 20241106 | 105300 | 352487330 | 6810 | 6810 | 6810 | 6810 | 1 |
| 508 | 20241106 | 105200 | 352480520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 509 | 20241106 | 105100 | 352480520 | 6830 | 6820 | 6830 | 6800 | 2628 |
| 510 | 20241106 | 105000 | 334587820 | 6820 | 6820 | 6820 | 6820 | 790 |
| 511 | 20241106 | 104900 | 329200020 | 6840 | 6840 | 6850 | 6830 | 673 |
| 512 | 20241106 | 104800 | 324601900 | 6840 | 6830 | 6840 | 6830 | 471 |
| 513 | 20241106 | 104700 | 321384300 | 6830 | 6830 | 6830 | 6830 | 150 |
| 514 | 20241106 | 104600 | 320359800 | 6830 | 6830 | 6830 | 6830 | 3 |
| 515 | 20241106 | 104500 | 320339310 | 6850 | 6850 | 6850 | 6850 | 50 |
| 516 | 20241106 | 104400 | 319996810 | 6850 | 6830 | 6850 | 6830 | 71 |
| 517 | 20241106 | 104300 | 319511860 | 6830 | 6830 | 6860 | 6830 | 9 |
| 518 | 20241106 | 104200 | 319450300 | 6860 | 6830 | 6870 | 6830 | 230 |
| 519 | 20241106 | 104100 | 317878830 | 6830 | 6840 | 6860 | 6830 | 12 |
| 520 | 20241106 | 104000 | 317796740 | 6870 | 6860 | 6870 | 6830 | 30 |
| 521 | 20241106 | 103900 | 317591260 | 6870 | 6850 | 6870 | 6840 | 11 |
| 522 | 20241106 | 103800 | 317515900 | 6830 | 6810 | 6830 | 6810 | 885 |
| 523 | 20241106 | 103700 | 311474250 | 6810 | 6820 | 6820 | 6810 | 537 |
| 524 | 20241106 | 103600 | 307811970 | 6820 | 6830 | 6830 | 6820 | 749 |
| 525 | 20241106 | 103500 | 302702310 | 6840 | 6820 | 6880 | 6810 | 1810 |
| 526 | 20241106 | 103400 | 290333600 | 6830 | 6870 | 6870 | 6830 | 1446 |
| 527 | 20241106 | 103300 | 280426840 | 6860 | 6870 | 6890 | 6860 | 883 |
| 528 | 20241106 | 103200 | 274360620 | 6900 | 6900 | 6900 | 6880 | 7 |
| 529 | 20241106 | 103100 | 274312380 | 6900 | 6900 | 6900 | 6900 | 2 |
| 530 | 20241106 | 103000 | 274298580 | 6900 | 6880 | 6900 | 6880 | 56 |
| 531 | 20241106 | 102900 | 273913060 | 6880 | 6870 | 6880 | 6870 | 338 |
| 532 | 20241106 | 102800 | 271590980 | 6880 | 6880 | 6900 | 6880 | 540 |
| 533 | 20241106 | 102700 | 267875760 | 6900 | 6910 | 6910 | 6890 | 14 |
| 534 | 20241106 | 102600 | 267779160 | 6910 | 6890 | 6910 | 6890 | 82 |
| 535 | 20241106 | 102500 | 267214080 | 6910 | 6900 | 6920 | 6900 | 2006 |
| 536 | 20241106 | 102400 | 253353130 | 6900 | 6900 | 6910 | 6900 | 1018 |
| 537 | 20241106 | 102300 | 246328860 | 6900 | 6900 | 6900 | 6900 | 103 |
| 538 | 20241106 | 102200 | 245618160 | 6900 | 6900 | 6900 | 6880 | 767 |
| 539 | 20241106 | 102100 | 240341050 | 6890 | 6900 | 6900 | 6890 | 327 |
| 540 | 20241106 | 102000 | 238087990 | 6900 | 6900 | 6900 | 6890 | 7 |
| 541 | 20241106 | 101900 | 238039710 | 6900 | 6890 | 6900 | 6890 | 920 |
| 542 | 20241106 | 101800 | 231698290 | 6890 | 6890 | 6890 | 6880 | 12 |
| 543 | 20241106 | 101700 | 231615680 | 6890 | 6890 | 6890 | 6890 | 66 |
| 544 | 20241106 | 101600 | 231160940 | 6890 | 6880 | 6890 | 6870 | 721 |
| 545 | 20241106 | 101500 | 226200530 | 6880 | 6880 | 6880 | 6880 | 2 |
| 546 | 20241106 | 101400 | 226186770 | 6880 | 6880 | 6880 | 6880 | 2 |
| 547 | 20241106 | 101300 | 226173010 | 6880 | 6880 | 6880 | 6860 | 135 |
| 548 | 20241106 | 101200 | 225246770 | 6890 | 6870 | 6890 | 6850 | 2525 |
| 549 | 20241106 | 101100 | 207897000 | 6870 | 6870 | 6870 | 6860 | 245 |
| 550 | 20241106 | 101000 | 206214150 | 6870 | 6860 | 6870 | 6860 | 109 |
| 551 | 20241106 | 100900 | 205466370 | 6870 | 6870 | 6870 | 6860 | 29 |
| 552 | 20241106 | 100800 | 205267170 | 6870 | 6860 | 6870 | 6850 | 1215 |
| 553 | 20241106 | 100700 | 196936310 | 6860 | 6830 | 6860 | 6830 | 1291 |
| 554 | 20241106 | 100600 | 188115120 | 6810 | 6800 | 6830 | 6800 | 342 |
| 555 | 20241106 | 100500 | 185788670 | 6800 | 6810 | 6820 | 6800 | 242 |
| 556 | 20241106 | 100400 | 184142070 | 6820 | 6830 | 6830 | 6820 | 14 |
| 557 | 20241106 | 100300 | 184046580 | 6830 | 6830 | 6830 | 6830 | 0 |
| 558 | 20241106 | 100200 | 184046580 | 6830 | 6820 | 6830 | 6810 | 18 |
| 559 | 20241106 | 100100 | 183923960 | 6810 | 6810 | 6810 | 6810 | 51 |
| 560 | 20241106 | 100000 | 183576650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 561 | 20241106 | 095900 | 183576650 | 6820 | 6820 | 6820 | 6820 | 157 |
| 562 | 20241106 | 095800 | 182505910 | 6830 | 6810 | 6830 | 6810 | 393 |
| 563 | 20241106 | 095700 | 179826100 | 6820 | 6810 | 6820 | 6810 | 17 |
| 564 | 20241106 | 095600 | 179710320 | 6810 | 6810 | 6810 | 6810 | 200 |
| 565 | 20241106 | 095500 | 178348320 | 6810 | 6810 | 6810 | 6810 | 1 |
| 566 | 20241106 | 095400 | 178341510 | 6810 | 6810 | 6810 | 6810 | 100 |
| 567 | 20241106 | 095300 | 177660510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 568 | 20241106 | 095200 | 177660510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 569 | 20241106 | 095100 | 177660510 | 6820 | 6830 | 6830 | 6810 | 276 |
| 570 | 20241106 | 095000 | 175779700 | 6830 | 6830 | 6830 | 6830 | 2 |
| 571 | 20241106 | 094900 | 175766040 | 6830 | 6830 | 6840 | 6820 | 203 |
| 572 | 20241106 | 094800 | 174381030 | 6830 | 6830 | 6830 | 6830 | 20 |
| 573 | 20241106 | 094700 | 174244430 | 6840 | 6840 | 6840 | 6840 | 304 |
| 574 | 20241106 | 094600 | 172165070 | 6850 | 6850 | 6850 | 6850 | 32 |
| 575 | 20241106 | 094500 | 171945870 | 6850 | 6850 | 6850 | 6840 | 57 |
| 576 | 20241106 | 094400 | 171555470 | 6850 | 6850 | 6850 | 6850 | 115 |
| 577 | 20241106 | 094300 | 170767720 | 6850 | 6820 | 6850 | 6820 | 349 |
| 578 | 20241106 | 094200 | 168386950 | 6820 | 6820 | 6820 | 6820 | 0 |
| 579 | 20241106 | 094100 | 168386950 | 6820 | 6820 | 6820 | 6800 | 316 |
| 580 | 20241106 | 094000 | 166237830 | 6810 | 6800 | 6810 | 6800 | 230 |
| 581 | 20241106 | 093900 | 164672830 | 6810 | 6810 | 6810 | 6810 | 5 |
| 582 | 20241106 | 093800 | 164638780 | 6810 | 6810 | 6810 | 6810 | 4 |
| 583 | 20241106 | 093700 | 164611540 | 6820 | 6820 | 6820 | 6820 | 1 |
| 584 | 20241106 | 093600 | 164604720 | 6820 | 6830 | 6830 | 6820 | 6 |
| 585 | 20241106 | 093500 | 164563790 | 6830 | 6840 | 6840 | 6830 | 4009 |
| 586 | 20241106 | 093400 | 137160310 | 6840 | 6850 | 6850 | 6840 | 481 |
| 587 | 20241106 | 093300 | 133868950 | 6850 | 6840 | 6850 | 6830 | 620 |
| 588 | 20241106 | 093200 | 129630160 | 6840 | 6840 | 6840 | 6840 | 21 |
| 589 | 20241106 | 093100 | 129486520 | 6840 | 6840 | 6840 | 6840 | 16 |
| 590 | 20241106 | 093000 | 129377080 | 6820 | 6800 | 6820 | 6790 | 3853 |
| 591 | 20241106 | 092900 | 103194540 | 6800 | 6800 | 6800 | 6800 | 9 |
| 592 | 20241106 | 092800 | 103133340 | 6800 | 6810 | 6810 | 6800 | 50 |
| 593 | 20241106 | 092700 | 102793300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 594 | 20241106 | 092600 | 102793300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 595 | 20241106 | 092500 | 102793300 | 6820 | 6820 | 6820 | 6820 | 153 |
| 596 | 20241106 | 092400 | 101749840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 597 | 20241106 | 092300 | 101749840 | 6820 | 6820 | 6830 | 6820 | 180 |
| 598 | 20241106 | 092200 | 100522130 | 6830 | 6830 | 6830 | 6830 | 2 |
| 599 | 20241106 | 092100 | 100508470 | 6820 | 6820 | 6820 | 6820 | 230 |
| 600 | 20241106 | 092000 | 98939870 | 6840 | 6840 | 6840 | 6820 | 983 |
| 601 | 20241106 | 091900 | 92220970 | 6850 | 6850 | 6860 | 6850 | 39 |
| 602 | 20241106 | 091800 | 91953760 | 6850 | 6850 | 6860 | 6850 | 12 |
| 603 | 20241106 | 091700 | 91871540 | 6840 | 6840 | 6840 | 6840 | 90 |
| 604 | 20241106 | 091600 | 91255940 | 6850 | 6850 | 6860 | 6850 | 429 |
| 605 | 20241106 | 091500 | 88317280 | 6850 | 6860 | 6860 | 6850 | 125 |
| 606 | 20241106 | 091400 | 87459980 | 6860 | 6870 | 6870 | 6860 | 237 |
| 607 | 20241106 | 091300 | 85834010 | 6870 | 6870 | 6870 | 6870 | 15 |
| 608 | 20241106 | 091200 | 85730960 | 6870 | 6870 | 6870 | 6830 | 3438 |
| 609 | 20241106 | 091100 | 62183750 | 6870 | 6870 | 6870 | 6860 | 551 |
| 610 | 20241106 | 091000 | 58401380 | 6870 | 6840 | 6870 | 6840 | 1449 |
| 611 | 20241106 | 090900 | 48463470 | 6790 | 6800 | 6800 | 6780 | 1588 |
| 612 | 20241106 | 090800 | 37673050 | 6850 | 6840 | 6850 | 6790 | 1912 |
| 613 | 20241106 | 090700 | 24636950 | 6850 | 6820 | 6850 | 6820 | 147 |
| 614 | 20241106 | 090600 | 23632410 | 6800 | 6830 | 6830 | 6800 | 35 |
| 615 | 20241106 | 090500 | 23393510 | 6820 | 6810 | 6820 | 6780 | 1516 |
| 616 | 20241106 | 090400 | 13095100 | 6820 | 6840 | 6840 | 6820 | 414 |
| 617 | 20241106 | 090300 | 10265470 | 6860 | 6860 | 6860 | 6860 | 17 |
| 618 | 20241106 | 090200 | 10148850 | 6860 | 6860 | 6870 | 6860 | 297 |
| 619 | 20241106 | 090100 | 8109030 | 6870 | 6840 | 6870 | 6840 | 319 |
| 620 | 20241106 | 090000 | 5925380 | 6820 | 6870 | 6870 | 6820 | 865 |