28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 3 | 20241106 | 184300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20241106 | 184200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20241106 | 184100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20241106 | 184000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20241106 | 183900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20241106 | 183800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20241106 | 183700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20241106 | 183600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20241106 | 183500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20241106 | 183400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20241106 | 183300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20241106 | 183200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20241106 | 183100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20241106 | 183000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20241106 | 182900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20241106 | 182800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20241106 | 182700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20241106 | 182600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20241106 | 182500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20241106 | 182400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20241106 | 182300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20241106 | 182200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20241106 | 182100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20241106 | 182000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20241106 | 181900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20241106 | 181800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20241106 | 181700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20241106 | 181600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20241106 | 181500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20241106 | 181400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 33 | 20241106 | 181300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20241106 | 181200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20241106 | 181100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20241106 | 181000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20241106 | 180900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20241106 | 180800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20241106 | 180700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20241106 | 180600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20241106 | 180500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20241106 | 180400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20241106 | 180300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20241106 | 180200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20241106 | 180100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20241106 | 180000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20241106 | 175900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20241106 | 175800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20241106 | 175700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20241106 | 175600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20241106 | 175500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20241106 | 175400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20241106 | 175300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20241106 | 175200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20241106 | 175100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20241106 | 175000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20241106 | 174900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20241106 | 174800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20241106 | 174700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20241106 | 174600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20241106 | 174500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20241106 | 174400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 63 | 20241106 | 174300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20241106 | 174200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20241106 | 174100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20241106 | 174000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20241106 | 173900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20241106 | 173800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20241106 | 173700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20241106 | 173600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20241106 | 173500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20241106 | 173400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20241106 | 173300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20241106 | 173200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20241106 | 173100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20241106 | 173000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20241106 | 172900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20241106 | 172800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20241106 | 172700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20241106 | 172600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20241106 | 172500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20241106 | 172400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20241106 | 172300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20241106 | 172200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20241106 | 172100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20241106 | 172000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20241106 | 171900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20241106 | 171800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20241106 | 171700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20241106 | 171600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20241106 | 171500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20241106 | 171400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 93 | 20241106 | 171300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20241106 | 171200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20241106 | 171100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20241106 | 171000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20241106 | 170900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20241106 | 170800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20241106 | 170700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20241106 | 170600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20241106 | 170500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20241106 | 170400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20241106 | 170300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20241106 | 170200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20241106 | 170100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20241106 | 170000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20241106 | 165900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20241106 | 165800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20241106 | 165700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20241106 | 165600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20241106 | 165500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20241106 | 165400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20241106 | 165300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20241106 | 165200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20241106 | 165100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20241106 | 165000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20241106 | 164900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20241106 | 164800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20241106 | 164700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20241106 | 164600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20241106 | 164500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20241106 | 164400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 123 | 20241106 | 164300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20241106 | 164200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20241106 | 164100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20241106 | 164000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20241106 | 163900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20241106 | 163800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20241106 | 163700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20241106 | 163600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20241106 | 163500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20241106 | 163400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20241106 | 163300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20241106 | 163200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20241106 | 163100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20241106 | 163000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20241106 | 162900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20241106 | 162800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20241106 | 162700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20241106 | 162600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20241106 | 162500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20241106 | 162400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20241106 | 162300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20241106 | 162200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20241106 | 162100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20241106 | 162000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20241106 | 161900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20241106 | 161800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20241106 | 161700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20241106 | 161600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20241106 | 161500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20241106 | 161400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 153 | 20241106 | 161300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20241106 | 161200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20241106 | 161100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20241106 | 161000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20241106 | 160900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20241106 | 160800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20241106 | 160700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20241106 | 160600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20241106 | 160500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20241106 | 160400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20241106 | 160300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20241106 | 160200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20241106 | 160100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20241106 | 160000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20241106 | 155900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20241106 | 155800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20241106 | 155700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20241106 | 155600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20241106 | 155500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20241106 | 155400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20241106 | 155300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20241106 | 155200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20241106 | 155100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20241106 | 155000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20241106 | 154900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20241106 | 154800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20241106 | 154700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20241106 | 154600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20241106 | 154500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20241106 | 154400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 183 | 20241106 | 154300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20241106 | 154200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20241106 | 154100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20241106 | 154000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20241106 | 153900 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20241106 | 153800 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20241106 | 153700 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20241106 | 153600 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20241106 | 153500 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20241106 | 153400 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20241106 | 153300 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20241106 | 153200 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20241106 | 153100 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20241106 | 153000 | 2385999430 | 6450 | 6450 | 6450 | 6450 | 3030 |
| 197 | 20241106 | 152900 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20241106 | 152800 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20241106 | 152700 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20241106 | 152600 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20241106 | 152500 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20241106 | 152400 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20241106 | 152300 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20241106 | 152200 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20241106 | 152100 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20241106 | 152000 | 2366455930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20241106 | 151900 | 2366455930 | 6410 | 6440 | 6450 | 6390 | 2660 |
| 208 | 20241106 | 151800 | 2349307510 | 6440 | 6380 | 6440 | 6380 | 7314 |
| 209 | 20241106 | 151700 | 2302302960 | 6380 | 6400 | 6400 | 6380 | 1732 |
| 210 | 20241106 | 151600 | 2291224960 | 6390 | 6420 | 6420 | 6390 | 4661 |
| 211 | 20241106 | 151500 | 2261393540 | 6420 | 6370 | 6420 | 6370 | 4699 |
| 212 | 20241106 | 151400 | 2231341430 | 6340 | 6360 | 6380 | 6340 | 275 |
| 213 | 20241106 | 151300 | 2229593330 | 6360 | 6360 | 6360 | 6360 | 1 |
| 214 | 20241106 | 151200 | 2229586970 | 6360 | 6340 | 6360 | 6340 | 246 |
| 215 | 20241106 | 151100 | 2228023310 | 6340 | 6360 | 6360 | 6340 | 92 |
| 216 | 20241106 | 151000 | 2227438470 | 6360 | 6360 | 6360 | 6360 | 1211 |
| 217 | 20241106 | 150900 | 2219736510 | 6360 | 6360 | 6360 | 6320 | 5100 |
| 218 | 20241106 | 150800 | 2187492730 | 6360 | 6330 | 6370 | 6320 | 2921 |
| 219 | 20241106 | 150700 | 2169004240 | 6360 | 6330 | 6370 | 6320 | 520 |
| 220 | 20241106 | 150600 | 2165714020 | 6320 | 6370 | 6370 | 6320 | 1073 |
| 221 | 20241106 | 150500 | 2158929820 | 6310 | 6350 | 6380 | 6310 | 5100 |
| 222 | 20241106 | 150400 | 2126656080 | 6380 | 6370 | 6380 | 6330 | 5518 |
| 223 | 20241106 | 150300 | 2091506850 | 6360 | 6360 | 6360 | 6360 | 149 |
| 224 | 20241106 | 150200 | 2090559210 | 6360 | 6370 | 6370 | 6360 | 3878 |
| 225 | 20241106 | 150100 | 2065895030 | 6360 | 6370 | 6370 | 6360 | 4236 |
| 226 | 20241106 | 150000 | 2038942890 | 6370 | 6380 | 6380 | 6370 | 1952 |
| 227 | 20241106 | 145900 | 2026495790 | 6380 | 6380 | 6390 | 6380 | 243 |
| 228 | 20241106 | 145800 | 2024944770 | 6390 | 6390 | 6390 | 6380 | 673 |
| 229 | 20241106 | 145700 | 2020645750 | 6380 | 6390 | 6390 | 6380 | 1993 |
| 230 | 20241106 | 145600 | 2007910590 | 6400 | 6390 | 6400 | 6390 | 6464 |
| 231 | 20241106 | 145500 | 1966604610 | 6390 | 6390 | 6390 | 6390 | 224 |
| 232 | 20241106 | 145400 | 1965173250 | 6390 | 6390 | 6390 | 6390 | 611 |
| 233 | 20241106 | 145300 | 1961268960 | 6400 | 6390 | 6400 | 6390 | 203 |
| 234 | 20241106 | 145200 | 1959971770 | 6390 | 6390 | 6390 | 6390 | 2171 |
| 235 | 20241106 | 145100 | 1946099080 | 6390 | 6390 | 6400 | 6390 | 432 |
| 236 | 20241106 | 145000 | 1943337590 | 6390 | 6390 | 6390 | 6390 | 178 |
| 237 | 20241106 | 144900 | 1942200170 | 6390 | 6400 | 6400 | 6390 | 229 |
| 238 | 20241106 | 144800 | 1940736720 | 6400 | 6400 | 6400 | 6400 | 1342 |
| 239 | 20241106 | 144700 | 1932147920 | 6400 | 6400 | 6410 | 6400 | 4208 |
| 240 | 20241106 | 144600 | 1905216520 | 6400 | 6410 | 6410 | 6400 | 239 |
| 241 | 20241106 | 144500 | 1903685800 | 6410 | 6400 | 6410 | 6400 | 290 |
| 242 | 20241106 | 144400 | 1901828900 | 6400 | 6400 | 6410 | 6400 | 336 |
| 243 | 20241106 | 144300 | 1899677750 | 6400 | 6400 | 6420 | 6400 | 769 |
| 244 | 20241106 | 144200 | 1894755840 | 6400 | 6410 | 6410 | 6400 | 421 |
| 245 | 20241106 | 144100 | 1892060440 | 6400 | 6410 | 6410 | 6400 | 601 |
| 246 | 20241106 | 144000 | 1888209010 | 6410 | 6390 | 6410 | 6390 | 240 |
| 247 | 20241106 | 143900 | 1886674100 | 6390 | 6400 | 6400 | 6390 | 188 |
| 248 | 20241106 | 143800 | 1885471340 | 6410 | 6400 | 6410 | 6400 | 631 |
| 249 | 20241106 | 143700 | 1881427910 | 6430 | 6420 | 6430 | 6420 | 50 |
| 250 | 20241106 | 143600 | 1881106530 | 6450 | 6390 | 6450 | 6390 | 676 |
| 251 | 20241106 | 143500 | 1876768010 | 6390 | 6400 | 6400 | 6390 | 1071 |
| 252 | 20241106 | 143400 | 1869913830 | 6400 | 6400 | 6400 | 6400 | 175 |
| 253 | 20241106 | 143300 | 1868793830 | 6400 | 6400 | 6410 | 6400 | 73 |
| 254 | 20241106 | 143200 | 1868326520 | 6400 | 6410 | 6410 | 6380 | 5887 |
| 255 | 20241106 | 143100 | 1830706170 | 6400 | 6400 | 6400 | 6390 | 3002 |
| 256 | 20241106 | 143000 | 1811520690 | 6400 | 6400 | 6400 | 6400 | 211 |
| 257 | 20241106 | 142900 | 1810170290 | 6400 | 6420 | 6420 | 6400 | 148 |
| 258 | 20241106 | 142800 | 1809223030 | 6420 | 6440 | 6450 | 6400 | 1219 |
| 259 | 20241106 | 142700 | 1801403710 | 6450 | 6430 | 6450 | 6430 | 819 |
| 260 | 20241106 | 142600 | 1796130490 | 6430 | 6430 | 6430 | 6420 | 587 |
| 261 | 20241106 | 142500 | 1792356620 | 6420 | 6410 | 6420 | 6410 | 252 |
| 262 | 20241106 | 142400 | 1790739300 | 6410 | 6400 | 6410 | 6400 | 70 |
| 263 | 20241106 | 142300 | 1790290740 | 6400 | 6390 | 6400 | 6390 | 464 |
| 264 | 20241106 | 142200 | 1787321280 | 6390 | 6390 | 6400 | 6390 | 303 |
| 265 | 20241106 | 142100 | 1785384900 | 6390 | 6390 | 6390 | 6390 | 165 |
| 266 | 20241106 | 142000 | 1784330550 | 6390 | 6390 | 6390 | 6390 | 147 |
| 267 | 20241106 | 141900 | 1783391220 | 6390 | 6390 | 6390 | 6390 | 235 |
| 268 | 20241106 | 141800 | 1781889570 | 6390 | 6390 | 6400 | 6390 | 1058 |
| 269 | 20241106 | 141700 | 1775128900 | 6390 | 6380 | 6390 | 6380 | 541 |
| 270 | 20241106 | 141600 | 1771672300 | 6390 | 6400 | 6400 | 6390 | 493 |
| 271 | 20241106 | 141500 | 1768517320 | 6400 | 6430 | 6430 | 6400 | 943 |
| 272 | 20241106 | 141400 | 1762463410 | 6480 | 6390 | 6480 | 6390 | 3247 |
| 273 | 20241106 | 141300 | 1741524320 | 6380 | 6380 | 6380 | 6380 | 217 |
| 274 | 20241106 | 141200 | 1740139860 | 6380 | 6370 | 6380 | 6370 | 514 |
| 275 | 20241106 | 141100 | 1736860640 | 6370 | 6370 | 6380 | 6370 | 188 |
| 276 | 20241106 | 141000 | 1735662760 | 6370 | 6360 | 6380 | 6340 | 2845 |
| 277 | 20241106 | 140900 | 1717570300 | 6360 | 6360 | 6370 | 6360 | 156 |
| 278 | 20241106 | 140800 | 1716577340 | 6360 | 6330 | 6360 | 6330 | 403 |
| 279 | 20241106 | 140700 | 1714022570 | 6330 | 6340 | 6350 | 6320 | 4363 |
| 280 | 20241106 | 140600 | 1686402060 | 6330 | 6350 | 6360 | 6330 | 1824 |
| 281 | 20241106 | 140500 | 1674829210 | 6350 | 6350 | 6350 | 6340 | 1196 |
| 282 | 20241106 | 140400 | 1667242510 | 6360 | 6360 | 6380 | 6340 | 4799 |
| 283 | 20241106 | 140300 | 1636760140 | 6360 | 6380 | 6380 | 6360 | 1715 |
| 284 | 20241106 | 140200 | 1625833310 | 6390 | 6380 | 6390 | 6380 | 354 |
| 285 | 20241106 | 140100 | 1623574770 | 6380 | 6370 | 6380 | 6370 | 819 |
| 286 | 20241106 | 140000 | 1618357270 | 6370 | 6390 | 6400 | 6370 | 4158 |
| 287 | 20241106 | 135900 | 1591808580 | 6390 | 6400 | 6400 | 6390 | 1540 |
| 288 | 20241106 | 135800 | 1581954530 | 6410 | 6410 | 6410 | 6400 | 222 |
| 289 | 20241106 | 135700 | 1580532100 | 6410 | 6410 | 6410 | 6400 | 523 |
| 290 | 20241106 | 135600 | 1577182670 | 6420 | 6420 | 6420 | 6400 | 3188 |
| 291 | 20241106 | 135500 | 1556761590 | 6420 | 6420 | 6420 | 6420 | 175 |
| 292 | 20241106 | 135400 | 1555638090 | 6430 | 6430 | 6440 | 6420 | 681 |
| 293 | 20241106 | 135300 | 1551260410 | 6430 | 6440 | 6440 | 6420 | 327 |
| 294 | 20241106 | 135200 | 1549158390 | 6430 | 6430 | 6430 | 6430 | 281 |
| 295 | 20241106 | 135100 | 1547351560 | 6430 | 6430 | 6430 | 6430 | 175 |
| 296 | 20241106 | 135000 | 1546226310 | 6420 | 6420 | 6420 | 6420 | 337 |
| 297 | 20241106 | 134900 | 1544062770 | 6420 | 6430 | 6430 | 6420 | 1225 |
| 298 | 20241106 | 134800 | 1536189650 | 6420 | 6420 | 6430 | 6420 | 886 |
| 299 | 20241106 | 134700 | 1530498000 | 6420 | 6450 | 6450 | 6420 | 188 |
| 300 | 20241106 | 134600 | 1529289740 | 6460 | 6430 | 6460 | 6430 | 864 |
| 301 | 20241106 | 134500 | 1523716290 | 6430 | 6420 | 6430 | 6420 | 185 |
| 302 | 20241106 | 134400 | 1522528160 | 6420 | 6430 | 6430 | 6420 | 397 |
| 303 | 20241106 | 134300 | 1519977880 | 6430 | 6430 | 6430 | 6420 | 241 |
| 304 | 20241106 | 134200 | 1518429650 | 6420 | 6410 | 6420 | 6410 | 1329 |
| 305 | 20241106 | 134100 | 1509901280 | 6410 | 6400 | 6410 | 6390 | 3594 |
| 306 | 20241106 | 134000 | 1486914110 | 6400 | 6410 | 6420 | 6400 | 2999 |
| 307 | 20241106 | 133900 | 1467716040 | 6410 | 6410 | 6410 | 6410 | 173 |
| 308 | 20241106 | 133800 | 1466607110 | 6400 | 6410 | 6410 | 6400 | 631 |
| 309 | 20241106 | 133700 | 1462564330 | 6400 | 6410 | 6420 | 6400 | 6404 |
| 310 | 20241106 | 133600 | 1421534730 | 6410 | 6420 | 6430 | 6410 | 1314 |
| 311 | 20241106 | 133500 | 1413098630 | 6420 | 6420 | 6430 | 6420 | 1464 |
| 312 | 20241106 | 133400 | 1403698760 | 6420 | 6430 | 6440 | 6420 | 1245 |
| 313 | 20241106 | 133300 | 1395697350 | 6420 | 6460 | 6460 | 6420 | 824 |
| 314 | 20241106 | 133200 | 1390395000 | 6460 | 6470 | 6470 | 6430 | 410 |
| 315 | 20241106 | 133100 | 1387751090 | 6470 | 6430 | 6470 | 6420 | 3043 |
| 316 | 20241106 | 133000 | 1368135030 | 6440 | 6460 | 6460 | 6430 | 9817 |
| 317 | 20241106 | 132900 | 1304843870 | 6460 | 6490 | 6490 | 6460 | 9080 |
| 318 | 20241106 | 132800 | 1246069560 | 6490 | 6480 | 6490 | 6480 | 733 |
| 319 | 20241106 | 132700 | 1241316640 | 6480 | 6520 | 6520 | 6480 | 1692 |
| 320 | 20241106 | 132600 | 1230335750 | 6520 | 6500 | 6520 | 6500 | 571 |
| 321 | 20241106 | 132500 | 1226612930 | 6490 | 6500 | 6500 | 6480 | 820 |
| 322 | 20241106 | 132400 | 1221290970 | 6500 | 6500 | 6500 | 6500 | 147 |
| 323 | 20241106 | 132300 | 1220335470 | 6500 | 6500 | 6500 | 6500 | 998 |
| 324 | 20241106 | 132200 | 1213848470 | 6500 | 6500 | 6500 | 6500 | 120 |
| 325 | 20241106 | 132100 | 1213068470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 326 | 20241106 | 132000 | 1213068470 | 6490 | 6490 | 6490 | 6490 | 4515 |
| 327 | 20241106 | 131900 | 1183766120 | 6490 | 6490 | 6520 | 6490 | 906 |
| 328 | 20241106 | 131800 | 1177886120 | 6490 | 6500 | 6500 | 6490 | 474 |
| 329 | 20241106 | 131700 | 1174809740 | 6490 | 6500 | 6500 | 6490 | 228 |
| 330 | 20241106 | 131600 | 1173330000 | 6490 | 6520 | 6520 | 6490 | 783 |
| 331 | 20241106 | 131500 | 1168243640 | 6530 | 6540 | 6540 | 6530 | 213 |
| 332 | 20241106 | 131400 | 1166850790 | 6540 | 6540 | 6540 | 6540 | 16 |
| 333 | 20241106 | 131300 | 1166746150 | 6540 | 6540 | 6540 | 6540 | 1377 |
| 334 | 20241106 | 131200 | 1157740570 | 6530 | 6500 | 6530 | 6480 | 2578 |
| 335 | 20241106 | 131100 | 1140956570 | 6480 | 6510 | 6510 | 6480 | 737 |
| 336 | 20241106 | 131000 | 1136173640 | 6500 | 6520 | 6520 | 6500 | 63 |
| 337 | 20241106 | 130900 | 1135763880 | 6520 | 6500 | 6520 | 6490 | 5392 |
| 338 | 20241106 | 130800 | 1100716360 | 6500 | 6510 | 6510 | 6500 | 4276 |
| 339 | 20241106 | 130700 | 1072894320 | 6510 | 6510 | 6510 | 6510 | 300 |
| 340 | 20241106 | 130600 | 1070941320 | 6510 | 6530 | 6530 | 6510 | 1624 |
| 341 | 20241106 | 130500 | 1060353240 | 6520 | 6530 | 6530 | 6520 | 2000 |
| 342 | 20241106 | 130400 | 1047313140 | 6520 | 6520 | 6530 | 6520 | 1634 |
| 343 | 20241106 | 130300 | 1036658720 | 6530 | 6520 | 6530 | 6520 | 280 |
| 344 | 20241106 | 130200 | 1034833020 | 6520 | 6550 | 6550 | 6520 | 193 |
| 345 | 20241106 | 130100 | 1033572410 | 6550 | 6550 | 6550 | 6550 | 0 |
| 346 | 20241106 | 130000 | 1033572410 | 6550 | 6550 | 6550 | 6550 | 80 |
| 347 | 20241106 | 125900 | 1033048410 | 6560 | 6560 | 6560 | 6560 | 189 |
| 348 | 20241106 | 125800 | 1031808570 | 6560 | 6550 | 6560 | 6520 | 545 |
| 349 | 20241106 | 125700 | 1028239080 | 6510 | 6540 | 6550 | 6510 | 1171 |
| 350 | 20241106 | 125600 | 1020588530 | 6510 | 6510 | 6510 | 6500 | 1731 |
| 351 | 20241106 | 125500 | 1009333200 | 6510 | 6520 | 6520 | 6510 | 1112 |
| 352 | 20241106 | 125400 | 1002094030 | 6510 | 6510 | 6510 | 6510 | 852 |
| 353 | 20241106 | 125300 | 996547510 | 6510 | 6540 | 6540 | 6510 | 3800 |
| 354 | 20241106 | 125200 | 971784850 | 6540 | 6530 | 6560 | 6530 | 119 |
| 355 | 20241106 | 125100 | 971006330 | 6570 | 6570 | 6570 | 6570 | 0 |
| 356 | 20241106 | 125000 | 971006330 | 6570 | 6530 | 6570 | 6530 | 18 |
| 357 | 20241106 | 124900 | 970888190 | 6580 | 6540 | 6580 | 6510 | 4855 |
| 358 | 20241106 | 124800 | 939245580 | 6580 | 6540 | 6580 | 6540 | 330 |
| 359 | 20241106 | 124700 | 937074220 | 6590 | 6560 | 6590 | 6520 | 1303 |
| 360 | 20241106 | 124600 | 928552230 | 6600 | 6590 | 6600 | 6590 | 82 |
| 361 | 20241106 | 124500 | 928011140 | 6600 | 6590 | 6600 | 6520 | 745 |
| 362 | 20241106 | 124400 | 923132360 | 6590 | 6590 | 6590 | 6590 | 1130 |
| 363 | 20241106 | 124300 | 915685660 | 6590 | 6590 | 6590 | 6590 | 0 |
| 364 | 20241106 | 124200 | 915685660 | 6590 | 6590 | 6590 | 6590 | 146 |
| 365 | 20241106 | 124100 | 914723520 | 6590 | 6600 | 6600 | 6590 | 735 |
| 366 | 20241106 | 124000 | 909873020 | 6590 | 6590 | 6600 | 6590 | 1257 |
| 367 | 20241106 | 123900 | 901583190 | 6590 | 6580 | 6590 | 6580 | 2678 |
| 368 | 20241106 | 123800 | 883960290 | 6580 | 6560 | 6580 | 6550 | 1540 |
| 369 | 20241106 | 123700 | 873839040 | 6590 | 6550 | 6590 | 6550 | 712 |
| 370 | 20241106 | 123600 | 869160860 | 6550 | 6550 | 6550 | 6550 | 1041 |
| 371 | 20241106 | 123500 | 862342310 | 6550 | 6540 | 6570 | 6500 | 4892 |
| 372 | 20241106 | 123400 | 830471190 | 6550 | 6560 | 6560 | 6550 | 4270 |
| 373 | 20241106 | 123300 | 802474790 | 6560 | 6560 | 6560 | 6560 | 30 |
| 374 | 20241106 | 123200 | 802277990 | 6560 | 6590 | 6590 | 6560 | 3350 |
| 375 | 20241106 | 123100 | 780240250 | 6590 | 6600 | 6600 | 6590 | 2867 |
| 376 | 20241106 | 123000 | 761329310 | 6600 | 6600 | 6600 | 6600 | 85 |
| 377 | 20241106 | 122900 | 760768310 | 6600 | 6600 | 6600 | 6600 | 0 |
| 378 | 20241106 | 122800 | 760768310 | 6600 | 6600 | 6600 | 6600 | 0 |
| 379 | 20241106 | 122700 | 760768310 | 6600 | 6600 | 6600 | 6600 | 406 |
| 380 | 20241106 | 122600 | 758088710 | 6630 | 6630 | 6630 | 6630 | 1 |
| 381 | 20241106 | 122500 | 758082080 | 6640 | 6600 | 6640 | 6590 | 1897 |
| 382 | 20241106 | 122400 | 745561360 | 6600 | 6600 | 6600 | 6600 | 0 |
| 383 | 20241106 | 122300 | 745561360 | 6600 | 6600 | 6600 | 6600 | 3828 |
| 384 | 20241106 | 122200 | 720296560 | 6640 | 6630 | 6640 | 6630 | 528 |
| 385 | 20241106 | 122100 | 716792920 | 6630 | 6630 | 6630 | 6590 | 7988 |
| 386 | 20241106 | 122000 | 664002790 | 6620 | 6620 | 6620 | 6620 | 100 |
| 387 | 20241106 | 121900 | 663340790 | 6620 | 6630 | 6630 | 6620 | 474 |
| 388 | 20241106 | 121800 | 660202810 | 6640 | 6630 | 6640 | 6620 | 513 |
| 389 | 20241106 | 121700 | 656806510 | 6630 | 6640 | 6640 | 6630 | 1253 |
| 390 | 20241106 | 121600 | 648494720 | 6640 | 6640 | 6640 | 6640 | 217 |
| 391 | 20241106 | 121500 | 647053840 | 6640 | 6640 | 6640 | 6640 | 211 |
| 392 | 20241106 | 121400 | 645652800 | 6640 | 6640 | 6640 | 6640 | 19 |
| 393 | 20241106 | 121300 | 645526640 | 6640 | 6640 | 6640 | 6640 | 120 |
| 394 | 20241106 | 121200 | 644729840 | 6640 | 6630 | 6640 | 6630 | 800 |
| 395 | 20241106 | 121100 | 639421840 | 6630 | 6630 | 6630 | 6630 | 553 |
| 396 | 20241106 | 121000 | 635755450 | 6630 | 6630 | 6630 | 6630 | 94 |
| 397 | 20241106 | 120900 | 635132230 | 6630 | 6630 | 6630 | 6630 | 46 |
| 398 | 20241106 | 120800 | 634827250 | 6630 | 6640 | 6640 | 6630 | 491 |
| 399 | 20241106 | 120700 | 631571870 | 6630 | 6640 | 6640 | 6620 | 674 |
| 400 | 20241106 | 120600 | 627103290 | 6640 | 6650 | 6650 | 6630 | 3782 |
| 401 | 20241106 | 120500 | 601985220 | 6650 | 6660 | 6660 | 6650 | 1436 |
| 402 | 20241106 | 120400 | 592423190 | 6670 | 6680 | 6680 | 6670 | 5746 |
| 403 | 20241106 | 120300 | 554088370 | 6680 | 6680 | 6680 | 6680 | 0 |
| 404 | 20241106 | 120200 | 554088370 | 6680 | 6680 | 6680 | 6680 | 0 |
| 405 | 20241106 | 120100 | 554088370 | 6680 | 6680 | 6680 | 6680 | 800 |
| 406 | 20241106 | 120000 | 548744370 | 6680 | 6680 | 6680 | 6680 | 370 |
| 407 | 20241106 | 115900 | 546272770 | 6700 | 6680 | 6700 | 6680 | 22 |
| 408 | 20241106 | 115800 | 546125790 | 6700 | 6700 | 6700 | 6700 | 22 |
| 409 | 20241106 | 115700 | 545978390 | 6710 | 6710 | 6710 | 6710 | 0 |
| 410 | 20241106 | 115600 | 545978390 | 6710 | 6710 | 6710 | 6710 | 0 |
| 411 | 20241106 | 115500 | 545978390 | 6710 | 6680 | 6710 | 6680 | 218 |
| 412 | 20241106 | 115400 | 544522120 | 6710 | 6710 | 6710 | 6680 | 502 |
| 413 | 20241106 | 115300 | 541167230 | 6720 | 6720 | 6720 | 6720 | 10 |
| 414 | 20241106 | 115200 | 541100030 | 6720 | 6680 | 6720 | 6670 | 274 |
| 415 | 20241106 | 115100 | 539269800 | 6680 | 6690 | 6690 | 6680 | 1794 |
| 416 | 20241106 | 115000 | 527282910 | 6690 | 6710 | 6730 | 6690 | 2568 |
| 417 | 20241106 | 114900 | 510074460 | 6710 | 6740 | 6740 | 6710 | 110 |
| 418 | 20241106 | 114800 | 509336210 | 6740 | 6740 | 6740 | 6740 | 7 |
| 419 | 20241106 | 114700 | 509289030 | 6740 | 6740 | 6740 | 6740 | 0 |
| 420 | 20241106 | 114600 | 509289030 | 6740 | 6720 | 6740 | 6700 | 710 |
| 421 | 20241106 | 114500 | 504520640 | 6740 | 6740 | 6740 | 6740 | 21 |
| 422 | 20241106 | 114400 | 504379100 | 6740 | 6740 | 6740 | 6740 | 10 |
| 423 | 20241106 | 114300 | 504311700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 424 | 20241106 | 114200 | 504311700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 425 | 20241106 | 114100 | 504311700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 426 | 20241106 | 114000 | 504311700 | 6710 | 6710 | 6710 | 6710 | 1 |
| 427 | 20241106 | 113900 | 504304990 | 6710 | 6710 | 6710 | 6710 | 0 |
| 428 | 20241106 | 113800 | 504304990 | 6710 | 6710 | 6720 | 6700 | 1449 |
| 429 | 20241106 | 113700 | 494584100 | 6710 | 6720 | 6720 | 6710 | 333 |
| 430 | 20241106 | 113600 | 492347570 | 6720 | 6730 | 6730 | 6720 | 2904 |
| 431 | 20241106 | 113500 | 472830610 | 6730 | 6730 | 6730 | 6730 | 3040 |
| 432 | 20241106 | 113400 | 452371410 | 6730 | 6730 | 6730 | 6730 | 788 |
| 433 | 20241106 | 113300 | 447068170 | 6730 | 6740 | 6740 | 6730 | 1582 |
| 434 | 20241106 | 113200 | 436413360 | 6740 | 6740 | 6750 | 6740 | 4636 |
| 435 | 20241106 | 113100 | 405166710 | 6750 | 6760 | 6760 | 6750 | 3723 |
| 436 | 20241106 | 113000 | 380034450 | 6760 | 6770 | 6770 | 6760 | 150 |
| 437 | 20241106 | 112900 | 379019850 | 6770 | 6770 | 6770 | 6770 | 11 |
| 438 | 20241106 | 112800 | 378945380 | 6770 | 6760 | 6770 | 6760 | 89 |
| 439 | 20241106 | 112700 | 378343730 | 6760 | 6770 | 6770 | 6760 | 826 |
| 440 | 20241106 | 112600 | 372752210 | 6770 | 6770 | 6770 | 6770 | 8 |
| 441 | 20241106 | 112500 | 372698050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 442 | 20241106 | 112400 | 372698050 | 6780 | 6780 | 6780 | 6770 | 173 |
| 443 | 20241106 | 112300 | 371525740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 444 | 20241106 | 112200 | 371525740 | 6780 | 6780 | 6780 | 6780 | 26 |
| 445 | 20241106 | 112100 | 371349460 | 6780 | 6780 | 6780 | 6780 | 20 |
| 446 | 20241106 | 112000 | 371213860 | 6770 | 6770 | 6770 | 6770 | 130 |
| 447 | 20241106 | 111900 | 370333760 | 6770 | 6770 | 6770 | 6770 | 0 |
| 448 | 20241106 | 111800 | 370333760 | 6770 | 6780 | 6790 | 6770 | 35 |
| 449 | 20241106 | 111700 | 370096350 | 6780 | 6780 | 6780 | 6780 | 4 |
| 450 | 20241106 | 111600 | 370069230 | 6760 | 6760 | 6760 | 6760 | 20 |
| 451 | 20241106 | 111500 | 369934030 | 6760 | 6760 | 6760 | 6760 | 0 |
| 452 | 20241106 | 111400 | 369934030 | 6760 | 6760 | 6760 | 6760 | 0 |
| 453 | 20241106 | 111300 | 369934030 | 6760 | 6770 | 6770 | 6760 | 30 |
| 454 | 20241106 | 111200 | 369731130 | 6770 | 6770 | 6770 | 6770 | 10 |
| 455 | 20241106 | 111100 | 369663430 | 6770 | 6770 | 6770 | 6770 | 7 |
| 456 | 20241106 | 111000 | 369616040 | 6750 | 6780 | 6780 | 6750 | 2000 |
| 457 | 20241106 | 110900 | 356092310 | 6770 | 6800 | 6800 | 6770 | 41 |
| 458 | 20241106 | 110800 | 355813540 | 6800 | 6800 | 6800 | 6800 | 0 |
| 459 | 20241106 | 110700 | 355813540 | 6800 | 6800 | 6800 | 6800 | 18 |
| 460 | 20241106 | 110600 | 355691140 | 6800 | 6800 | 6800 | 6800 | 0 |
| 461 | 20241106 | 110500 | 355691140 | 6800 | 6800 | 6800 | 6800 | 1 |
| 462 | 20241106 | 110400 | 355684340 | 6760 | 6770 | 6770 | 6760 | 2918 |
| 463 | 20241106 | 110300 | 335956240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 464 | 20241106 | 110200 | 335956240 | 6760 | 6790 | 6790 | 6760 | 2009 |
| 465 | 20241106 | 110100 | 322373390 | 6770 | 6770 | 6770 | 6770 | 0 |
| 466 | 20241106 | 110000 | 322373390 | 6770 | 6770 | 6770 | 6770 | 2810 |
| 467 | 20241106 | 105900 | 303349690 | 6770 | 6790 | 6790 | 6770 | 500 |
| 468 | 20241106 | 105800 | 299960540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 469 | 20241106 | 105700 | 299960540 | 6770 | 6810 | 6810 | 6770 | 1000 |
| 470 | 20241106 | 105600 | 293187900 | 6810 | 6810 | 6810 | 6810 | 91 |
| 471 | 20241106 | 105500 | 292568190 | 6800 | 6800 | 6800 | 6800 | 0 |
| 472 | 20241106 | 105400 | 292568190 | 6800 | 6840 | 6850 | 6800 | 1014 |
| 473 | 20241106 | 105300 | 285663270 | 6840 | 6840 | 6840 | 6840 | 1 |
| 474 | 20241106 | 105200 | 285656430 | 6810 | 6810 | 6810 | 6810 | 2 |
| 475 | 20241106 | 105100 | 285642810 | 6810 | 6810 | 6810 | 6810 | 302 |
| 476 | 20241106 | 105000 | 283586190 | 6810 | 6810 | 6810 | 6810 | 21 |
| 477 | 20241106 | 104900 | 283443180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 478 | 20241106 | 104800 | 283443180 | 6840 | 6840 | 6840 | 6840 | 10 |
| 479 | 20241106 | 104700 | 283374780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 480 | 20241106 | 104600 | 283374780 | 6850 | 6810 | 6850 | 6810 | 597 |
| 481 | 20241106 | 104500 | 279307810 | 6800 | 6800 | 6800 | 6800 | 136 |
| 482 | 20241106 | 104400 | 278383010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 483 | 20241106 | 104300 | 278383010 | 6800 | 6800 | 6800 | 6800 | 57 |
| 484 | 20241106 | 104200 | 277995410 | 6800 | 6790 | 6800 | 6790 | 290 |
| 485 | 20241106 | 104100 | 276023610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 486 | 20241106 | 104000 | 276023610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 487 | 20241106 | 103900 | 276023610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 488 | 20241106 | 103800 | 276023610 | 6800 | 6800 | 6800 | 6800 | 20 |
| 489 | 20241106 | 103700 | 275887610 | 6800 | 6790 | 6800 | 6790 | 3 |
| 490 | 20241106 | 103600 | 275867230 | 6770 | 6790 | 6790 | 6770 | 940 |
| 491 | 20241106 | 103500 | 269486790 | 6800 | 6800 | 6800 | 6800 | 0 |
| 492 | 20241106 | 103400 | 269486790 | 6800 | 6810 | 6810 | 6800 | 964 |
| 493 | 20241106 | 103300 | 262927110 | 6810 | 6810 | 6810 | 6810 | 61 |
| 494 | 20241106 | 103200 | 262511700 | 6840 | 6840 | 6840 | 6840 | 0 |
| 495 | 20241106 | 103100 | 262511700 | 6840 | 6840 | 6840 | 6840 | 0 |
| 496 | 20241106 | 103000 | 262511700 | 6840 | 6840 | 6840 | 6840 | 1330 |
| 497 | 20241106 | 102900 | 253414500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 498 | 20241106 | 102800 | 253414500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 499 | 20241106 | 102700 | 253414500 | 6840 | 6840 | 6840 | 6840 | 1406 |
| 500 | 20241106 | 102600 | 243797460 | 6840 | 6840 | 6840 | 6840 | 56 |
| 501 | 20241106 | 102500 | 243414420 | 6840 | 6870 | 6870 | 6840 | 3 |
| 502 | 20241106 | 102400 | 243393840 | 6870 | 6870 | 6870 | 6870 | 0 |
| 503 | 20241106 | 102300 | 243393840 | 6870 | 6870 | 6870 | 6870 | 0 |
| 504 | 20241106 | 102200 | 243393840 | 6870 | 6870 | 6870 | 6870 | 0 |
| 505 | 20241106 | 102100 | 243393840 | 6870 | 6860 | 6870 | 6860 | 5 |
| 506 | 20241106 | 102000 | 243359520 | 6870 | 6870 | 6870 | 6870 | 225 |
| 507 | 20241106 | 101900 | 241813770 | 6870 | 6850 | 6870 | 6850 | 347 |
| 508 | 20241106 | 101800 | 239430340 | 6830 | 6830 | 6830 | 6830 | 1 |
| 509 | 20241106 | 101700 | 239423510 | 6860 | 6860 | 6860 | 6860 | 92 |
| 510 | 20241106 | 101600 | 238792390 | 6860 | 6850 | 6860 | 6850 | 886 |
| 511 | 20241106 | 101500 | 232716130 | 6850 | 6820 | 6850 | 6820 | 3001 |
| 512 | 20241106 | 101400 | 212191600 | 6820 | 6820 | 6820 | 6820 | 241 |
| 513 | 20241106 | 101300 | 210547980 | 6820 | 6810 | 6820 | 6810 | 6 |
| 514 | 20241106 | 101200 | 210507100 | 6800 | 6800 | 6800 | 6800 | 138 |
| 515 | 20241106 | 101100 | 209568700 | 6800 | 6800 | 6800 | 6800 | 2 |
| 516 | 20241106 | 101000 | 209555100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 517 | 20241106 | 100900 | 209555100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 518 | 20241106 | 100800 | 209555100 | 6780 | 6780 | 6780 | 6780 | 1 |
| 519 | 20241106 | 100700 | 209548320 | 6800 | 6800 | 6800 | 6800 | 173 |
| 520 | 20241106 | 100600 | 208371920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 521 | 20241106 | 100500 | 208371920 | 6800 | 6800 | 6800 | 6800 | 4 |
| 522 | 20241106 | 100400 | 208344720 | 6800 | 6800 | 6800 | 6800 | 2 |
| 523 | 20241106 | 100300 | 208331120 | 6800 | 6800 | 6800 | 6800 | 20 |
| 524 | 20241106 | 100200 | 208195120 | 6800 | 6800 | 6800 | 6800 | 1 |
| 525 | 20241106 | 100100 | 208188320 | 6760 | 6750 | 6760 | 6750 | 520 |
| 526 | 20241106 | 100000 | 204678120 | 6800 | 6770 | 6800 | 6770 | 235 |
| 527 | 20241106 | 095900 | 203087140 | 6750 | 6770 | 6770 | 6750 | 111 |
| 528 | 20241106 | 095800 | 202337690 | 6770 | 6770 | 6770 | 6750 | 6036 |
| 529 | 20241106 | 095700 | 161499120 | 6770 | 6790 | 6790 | 6770 | 1966 |
| 530 | 20241106 | 095600 | 148173900 | 6790 | 6790 | 6790 | 6790 | 42 |
| 531 | 20241106 | 095500 | 147888720 | 6790 | 6790 | 6790 | 6790 | 37 |
| 532 | 20241106 | 095400 | 147637490 | 6790 | 6790 | 6790 | 6790 | 260 |
| 533 | 20241106 | 095300 | 145872090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 534 | 20241106 | 095200 | 145872090 | 6790 | 6780 | 6790 | 6780 | 788 |
| 535 | 20241106 | 095100 | 140529050 | 6790 | 6780 | 6790 | 6770 | 408 |
| 536 | 20241106 | 095000 | 137763370 | 6780 | 6780 | 6780 | 6780 | 113 |
| 537 | 20241106 | 094900 | 136997230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 538 | 20241106 | 094800 | 136997230 | 6780 | 6790 | 6790 | 6780 | 1973 |
| 539 | 20241106 | 094700 | 123608530 | 6790 | 6790 | 6790 | 6790 | 10 |
| 540 | 20241106 | 094600 | 123540630 | 6790 | 6790 | 6790 | 6790 | 16 |
| 541 | 20241106 | 094500 | 123431990 | 6790 | 6820 | 6820 | 6790 | 1272 |
| 542 | 20241106 | 094400 | 114772960 | 6820 | 6820 | 6820 | 6820 | 10 |
| 543 | 20241106 | 094300 | 114704760 | 6840 | 6840 | 6840 | 6840 | 1 |
| 544 | 20241106 | 094200 | 114697920 | 6840 | 6840 | 6840 | 6840 | 3 |
| 545 | 20241106 | 094100 | 114677400 | 6840 | 6840 | 6840 | 6840 | 7 |
| 546 | 20241106 | 094000 | 114629520 | 6830 | 6830 | 6830 | 6830 | 50 |
| 547 | 20241106 | 093900 | 114288020 | 6830 | 6830 | 6830 | 6830 | 10 |
| 548 | 20241106 | 093800 | 114219720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 549 | 20241106 | 093700 | 114219720 | 6830 | 6830 | 6830 | 6830 | 20 |
| 550 | 20241106 | 093600 | 114083120 | 6830 | 6830 | 6830 | 6830 | 80 |
| 551 | 20241106 | 093500 | 113536720 | 6830 | 6830 | 6830 | 6830 | 348 |
| 552 | 20241106 | 093400 | 111159880 | 6830 | 6830 | 6830 | 6830 | 0 |
| 553 | 20241106 | 093300 | 111159880 | 6830 | 6840 | 6840 | 6830 | 17 |
| 554 | 20241106 | 093200 | 111043750 | 6830 | 6830 | 6830 | 6830 | 0 |
| 555 | 20241106 | 093100 | 111043750 | 6830 | 6830 | 6830 | 6830 | 0 |
| 556 | 20241106 | 093000 | 111043750 | 6830 | 6810 | 6830 | 6810 | 650 |
| 557 | 20241106 | 092900 | 106617230 | 6810 | 6810 | 6810 | 6810 | 0 |
| 558 | 20241106 | 092800 | 106617230 | 6810 | 6810 | 6810 | 6810 | 150 |
| 559 | 20241106 | 092700 | 105595730 | 6810 | 6810 | 6810 | 6810 | 0 |
| 560 | 20241106 | 092600 | 105595730 | 6810 | 6810 | 6810 | 6810 | 1 |
| 561 | 20241106 | 092500 | 105588920 | 6810 | 6810 | 6810 | 6810 | 95 |
| 562 | 20241106 | 092400 | 104941970 | 6810 | 6810 | 6810 | 6810 | 5 |
| 563 | 20241106 | 092300 | 104907920 | 6800 | 6800 | 6800 | 6800 | 194 |
| 564 | 20241106 | 092200 | 103588720 | 6800 | 6800 | 6800 | 6800 | 400 |
| 565 | 20241106 | 092100 | 100868720 | 6830 | 6830 | 6830 | 6830 | 3 |
| 566 | 20241106 | 092000 | 100848230 | 6800 | 6820 | 6820 | 6800 | 2235 |
| 567 | 20241106 | 091900 | 85640100 | 6820 | 6830 | 6830 | 6820 | 67 |
| 568 | 20241106 | 091800 | 85182840 | 6830 | 6830 | 6830 | 6830 | 0 |
| 569 | 20241106 | 091700 | 85182840 | 6830 | 6830 | 6830 | 6830 | 0 |
| 570 | 20241106 | 091600 | 85182840 | 6830 | 6830 | 6850 | 6820 | 856 |
| 571 | 20241106 | 091500 | 79337340 | 6850 | 6850 | 6850 | 6850 | 102 |
| 572 | 20241106 | 091400 | 78638640 | 6850 | 6830 | 6850 | 6830 | 156 |
| 573 | 20241106 | 091300 | 77570140 | 6850 | 6850 | 6850 | 6850 | 0 |
| 574 | 20241106 | 091200 | 77570140 | 6850 | 6850 | 6850 | 6850 | 1 |
| 575 | 20241106 | 091100 | 77563290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 576 | 20241106 | 091000 | 77563290 | 6860 | 6840 | 6860 | 6840 | 355 |
| 577 | 20241106 | 090900 | 75128990 | 6840 | 6830 | 6840 | 6830 | 285 |
| 578 | 20241106 | 090800 | 73181240 | 6830 | 6820 | 6830 | 6810 | 164 |
| 579 | 20241106 | 090700 | 72062790 | 6820 | 6810 | 6820 | 6800 | 688 |
| 580 | 20241106 | 090600 | 67378280 | 6800 | 6810 | 6820 | 6800 | 349 |
| 581 | 20241106 | 090500 | 65004960 | 6830 | 6830 | 6830 | 6800 | 3308 |
| 582 | 20241106 | 090400 | 42449380 | 6870 | 6870 | 6870 | 6850 | 56 |
| 583 | 20241106 | 090300 | 42065660 | 6860 | 6870 | 6870 | 6830 | 2638 |
| 584 | 20241106 | 090200 | 23972450 | 6870 | 6860 | 6870 | 6850 | 1033 |
| 585 | 20241106 | 090100 | 16886120 | 6860 | 6850 | 6860 | 6830 | 1475 |
| 586 | 20241106 | 090000 | 6786640 | 6850 | 6850 | 6850 | 6830 | 991 |