29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 3 | 20241113 | 184700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20241113 | 184600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20241113 | 184500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20241113 | 184400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20241113 | 184300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20241113 | 184200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20241113 | 184100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20241113 | 184000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20241113 | 183900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20241113 | 183800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20241113 | 183700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20241113 | 183600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20241113 | 183500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20241113 | 183400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20241113 | 183300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20241113 | 183200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20241113 | 183100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20241113 | 183000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20241113 | 182900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20241113 | 182800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20241113 | 182700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20241113 | 182600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20241113 | 182500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20241113 | 182400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20241113 | 182300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20241113 | 182200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20241113 | 182100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20241113 | 182000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20241113 | 181900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20241113 | 181800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 33 | 20241113 | 181700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20241113 | 181600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20241113 | 181500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20241113 | 181400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20241113 | 181300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20241113 | 181200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20241113 | 181100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20241113 | 181000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20241113 | 180900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20241113 | 180800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20241113 | 180700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20241113 | 180600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20241113 | 180500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20241113 | 180400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20241113 | 180300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20241113 | 180200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20241113 | 180100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20241113 | 180000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20241113 | 175900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20241113 | 175800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20241113 | 175700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20241113 | 175600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20241113 | 175500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20241113 | 175400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20241113 | 175300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20241113 | 175200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20241113 | 175100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20241113 | 175000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20241113 | 174900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20241113 | 174800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 63 | 20241113 | 174700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20241113 | 174600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20241113 | 174500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20241113 | 174400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20241113 | 174300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20241113 | 174200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20241113 | 174100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20241113 | 174000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20241113 | 173900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20241113 | 173800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20241113 | 173700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20241113 | 173600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20241113 | 173500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20241113 | 173400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20241113 | 173300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20241113 | 173200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20241113 | 173100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20241113 | 173000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20241113 | 172900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20241113 | 172800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20241113 | 172700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20241113 | 172600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20241113 | 172500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20241113 | 172400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20241113 | 172300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20241113 | 172200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20241113 | 172100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20241113 | 172000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20241113 | 171900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20241113 | 171800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 93 | 20241113 | 171700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20241113 | 171600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20241113 | 171500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20241113 | 171400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20241113 | 171300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20241113 | 171200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20241113 | 171100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20241113 | 171000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20241113 | 170900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20241113 | 170800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20241113 | 170700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20241113 | 170600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20241113 | 170500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20241113 | 170400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20241113 | 170300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20241113 | 170200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20241113 | 170100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20241113 | 170000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20241113 | 165900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20241113 | 165800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20241113 | 165700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20241113 | 165600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20241113 | 165500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20241113 | 165400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20241113 | 165300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20241113 | 165200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20241113 | 165100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20241113 | 165000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20241113 | 164900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20241113 | 164800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 123 | 20241113 | 164700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20241113 | 164600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20241113 | 164500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20241113 | 164400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20241113 | 164300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20241113 | 164200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20241113 | 164100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20241113 | 164000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20241113 | 163900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20241113 | 163800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20241113 | 163700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20241113 | 163600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20241113 | 163500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20241113 | 163400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20241113 | 163300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20241113 | 163200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20241113 | 163100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20241113 | 163000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20241113 | 162900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20241113 | 162800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20241113 | 162700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20241113 | 162600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20241113 | 162500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20241113 | 162400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20241113 | 162300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20241113 | 162200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20241113 | 162100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20241113 | 162000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20241113 | 161900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20241113 | 161800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 153 | 20241113 | 161700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20241113 | 161600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20241113 | 161500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20241113 | 161400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20241113 | 161300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20241113 | 161200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20241113 | 161100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20241113 | 161000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20241113 | 160900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20241113 | 160800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20241113 | 160700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20241113 | 160600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20241113 | 160500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20241113 | 160400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20241113 | 160300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20241113 | 160200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20241113 | 160100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20241113 | 160000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20241113 | 155900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20241113 | 155800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20241113 | 155700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20241113 | 155600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20241113 | 155500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20241113 | 155400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20241113 | 155300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20241113 | 155200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20241113 | 155100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20241113 | 155000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20241113 | 154900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20241113 | 154800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 183 | 20241113 | 154700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20241113 | 154600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20241113 | 154500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20241113 | 154400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20241113 | 154300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20241113 | 154200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20241113 | 154100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20241113 | 154000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20241113 | 153900 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20241113 | 153800 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20241113 | 153700 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20241113 | 153600 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20241113 | 153500 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20241113 | 153400 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20241113 | 153300 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20241113 | 153200 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20241113 | 153100 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20241113 | 153000 | 1861091350 | 6840 | 6840 | 6840 | 6840 | 9563 |
| 201 | 20241113 | 152900 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20241113 | 152800 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20241113 | 152700 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20241113 | 152600 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20241113 | 152500 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20241113 | 152400 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20241113 | 152300 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20241113 | 152200 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20241113 | 152100 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20241113 | 152000 | 1795680430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20241113 | 151900 | 1795680430 | 6820 | 6820 | 6830 | 6770 | 777 |
| 212 | 20241113 | 151800 | 1790393150 | 6820 | 6790 | 6830 | 6770 | 1046 |
| 213 | 20241113 | 151700 | 1783306140 | 6790 | 6840 | 6840 | 6780 | 1430 |
| 214 | 20241113 | 151600 | 1773586140 | 6800 | 6860 | 6860 | 6800 | 2828 |
| 215 | 20241113 | 151500 | 1754332900 | 6830 | 6850 | 6860 | 6820 | 597 |
| 216 | 20241113 | 151400 | 1750244370 | 6850 | 6850 | 6850 | 6810 | 1938 |
| 217 | 20241113 | 151300 | 1737028230 | 6850 | 6850 | 6850 | 6850 | 50 |
| 218 | 20241113 | 151200 | 1736685730 | 6860 | 6850 | 6860 | 6820 | 1218 |
| 219 | 20241113 | 151100 | 1728371870 | 6860 | 6860 | 6860 | 6850 | 247 |
| 220 | 20241113 | 151000 | 1726679450 | 6860 | 6860 | 6860 | 6860 | 2 |
| 221 | 20241113 | 150900 | 1726665730 | 6860 | 6860 | 6860 | 6860 | 31 |
| 222 | 20241113 | 150800 | 1726453070 | 6860 | 6880 | 6880 | 6850 | 2905 |
| 223 | 20241113 | 150700 | 1706533040 | 6890 | 6890 | 6900 | 6870 | 419 |
| 224 | 20241113 | 150600 | 1703652960 | 6900 | 6890 | 6900 | 6870 | 75 |
| 225 | 20241113 | 150500 | 1703135990 | 6900 | 6860 | 6900 | 6860 | 245 |
| 226 | 20241113 | 150400 | 1701455250 | 6860 | 6900 | 6900 | 6860 | 209 |
| 227 | 20241113 | 150300 | 1700021150 | 6920 | 6930 | 6930 | 6870 | 307 |
| 228 | 20241113 | 150200 | 1697898340 | 6910 | 6860 | 6910 | 6860 | 184 |
| 229 | 20241113 | 150100 | 1696634260 | 6850 | 6850 | 6850 | 6850 | 829 |
| 230 | 20241113 | 150000 | 1690955610 | 6870 | 6840 | 6870 | 6840 | 42 |
| 231 | 20241113 | 145900 | 1690668270 | 6840 | 6860 | 6860 | 6840 | 2191 |
| 232 | 20241113 | 145800 | 1675680410 | 6890 | 6890 | 6890 | 6850 | 638 |
| 233 | 20241113 | 145700 | 1671303910 | 6880 | 6870 | 6880 | 6860 | 560 |
| 234 | 20241113 | 145600 | 1667453300 | 6880 | 6850 | 6880 | 6850 | 322 |
| 235 | 20241113 | 145500 | 1665243190 | 6880 | 6850 | 6880 | 6840 | 4469 |
| 236 | 20241113 | 145400 | 1634660610 | 6850 | 6860 | 6860 | 6850 | 13 |
| 237 | 20241113 | 145300 | 1634571540 | 6880 | 6880 | 6880 | 6830 | 2845 |
| 238 | 20241113 | 145200 | 1615100170 | 6890 | 6860 | 6890 | 6860 | 7 |
| 239 | 20241113 | 145100 | 1615052120 | 6860 | 6880 | 6880 | 6860 | 636 |
| 240 | 20241113 | 145000 | 1610678060 | 6880 | 6870 | 6880 | 6870 | 1294 |
| 241 | 20241113 | 144900 | 1601775710 | 6900 | 6890 | 6900 | 6890 | 120 |
| 242 | 20241113 | 144800 | 1600948900 | 6890 | 6890 | 6890 | 6890 | 1 |
| 243 | 20241113 | 144700 | 1600942010 | 6850 | 6900 | 6900 | 6850 | 195 |
| 244 | 20241113 | 144600 | 1599604010 | 6850 | 6860 | 6880 | 6850 | 3523 |
| 245 | 20241113 | 144500 | 1575439850 | 6860 | 6850 | 6860 | 6830 | 783 |
| 246 | 20241113 | 144400 | 1570075920 | 6860 | 6860 | 6860 | 6860 | 20 |
| 247 | 20241113 | 144300 | 1569938720 | 6860 | 6860 | 6860 | 6860 | 345 |
| 248 | 20241113 | 144200 | 1567572020 | 6870 | 6870 | 6880 | 6870 | 2146 |
| 249 | 20241113 | 144100 | 1552818020 | 6870 | 6870 | 6870 | 6860 | 1282 |
| 250 | 20241113 | 144000 | 1544013490 | 6870 | 6880 | 6880 | 6870 | 104 |
| 251 | 20241113 | 143900 | 1543298480 | 6860 | 6890 | 6890 | 6860 | 954 |
| 252 | 20241113 | 143800 | 1536736680 | 6890 | 6900 | 6900 | 6880 | 123 |
| 253 | 20241113 | 143700 | 1535889230 | 6910 | 6920 | 6920 | 6900 | 3 |
| 254 | 20241113 | 143600 | 1535868500 | 6930 | 6890 | 6930 | 6890 | 3921 |
| 255 | 20241113 | 143500 | 1508852770 | 6890 | 6900 | 6910 | 6890 | 5034 |
| 256 | 20241113 | 143400 | 1474148260 | 6910 | 6920 | 6920 | 6900 | 560 |
| 257 | 20241113 | 143300 | 1470283130 | 6920 | 6920 | 6920 | 6920 | 1 |
| 258 | 20241113 | 143200 | 1470276210 | 6910 | 6910 | 6910 | 6910 | 24 |
| 259 | 20241113 | 143100 | 1470110370 | 6900 | 6920 | 6920 | 6900 | 108 |
| 260 | 20241113 | 143000 | 1469364090 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20241113 | 142900 | 1469364090 | 6940 | 6940 | 6940 | 6940 | 0 |
| 262 | 20241113 | 142800 | 1469364090 | 6940 | 6940 | 6940 | 6940 | 41 |
| 263 | 20241113 | 142700 | 1469079550 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20241113 | 142600 | 1469079550 | 6920 | 6950 | 6950 | 6920 | 123 |
| 265 | 20241113 | 142500 | 1468228150 | 6950 | 6910 | 6950 | 6900 | 281 |
| 266 | 20241113 | 142400 | 1466288320 | 6890 | 6900 | 6900 | 6890 | 6 |
| 267 | 20241113 | 142300 | 1466246930 | 6890 | 6900 | 6900 | 6890 | 88 |
| 268 | 20241113 | 142200 | 1465640470 | 6900 | 6900 | 6900 | 6900 | 0 |
| 269 | 20241113 | 142100 | 1465640470 | 6900 | 6910 | 6910 | 6900 | 2698 |
| 270 | 20241113 | 142000 | 1447024260 | 6900 | 6920 | 6920 | 6900 | 1633 |
| 271 | 20241113 | 141900 | 1435748930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 272 | 20241113 | 141800 | 1435748930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 273 | 20241113 | 141700 | 1435748930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 274 | 20241113 | 141600 | 1435748930 | 6920 | 6920 | 6920 | 6920 | 4 |
| 275 | 20241113 | 141500 | 1435721250 | 6930 | 6930 | 6930 | 6930 | 0 |
| 276 | 20241113 | 141400 | 1435721250 | 6930 | 6910 | 6930 | 6910 | 731 |
| 277 | 20241113 | 141300 | 1430667290 | 6920 | 6920 | 6920 | 6920 | 30 |
| 278 | 20241113 | 141200 | 1430459690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 279 | 20241113 | 141100 | 1430459690 | 6930 | 6920 | 6930 | 6920 | 113 |
| 280 | 20241113 | 141000 | 1429677630 | 6930 | 6930 | 6930 | 6920 | 359 |
| 281 | 20241113 | 140900 | 1427193130 | 6920 | 6920 | 6920 | 6920 | 505 |
| 282 | 20241113 | 140800 | 1423698530 | 6920 | 6930 | 6930 | 6910 | 22 |
| 283 | 20241113 | 140700 | 1423546320 | 6930 | 6920 | 6930 | 6910 | 241 |
| 284 | 20241113 | 140600 | 1421878300 | 6910 | 6930 | 6930 | 6910 | 53 |
| 285 | 20241113 | 140500 | 1421511560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 286 | 20241113 | 140400 | 1421511560 | 6930 | 6930 | 6930 | 6930 | 1 |
| 287 | 20241113 | 140300 | 1421504630 | 6910 | 6910 | 6910 | 6910 | 50 |
| 288 | 20241113 | 140200 | 1421159130 | 6910 | 6920 | 6930 | 6910 | 188 |
| 289 | 20241113 | 140100 | 1419857870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 290 | 20241113 | 140000 | 1419850940 | 6930 | 6930 | 6930 | 6930 | 0 |
| 291 | 20241113 | 135900 | 1419850940 | 6930 | 6930 | 6930 | 6930 | 1 |
| 292 | 20241113 | 135800 | 1419844010 | 6890 | 6930 | 6930 | 6890 | 554 |
| 293 | 20241113 | 135700 | 1416011480 | 6940 | 6890 | 6940 | 6890 | 158 |
| 294 | 20241113 | 135600 | 1414915610 | 6880 | 6890 | 6890 | 6880 | 1300 |
| 295 | 20241113 | 135500 | 1405971600 | 6880 | 6890 | 6890 | 6880 | 105 |
| 296 | 20241113 | 135400 | 1405249180 | 6880 | 6900 | 6900 | 6880 | 1619 |
| 297 | 20241113 | 135300 | 1394098090 | 6910 | 6910 | 6910 | 6910 | 1 |
| 298 | 20241113 | 135200 | 1394091180 | 6900 | 6930 | 6930 | 6900 | 442 |
| 299 | 20241113 | 135100 | 1391030720 | 6900 | 6900 | 6900 | 6900 | 545 |
| 300 | 20241113 | 135000 | 1387270220 | 6900 | 6900 | 6900 | 6900 | 0 |
| 301 | 20241113 | 134900 | 1387270220 | 6900 | 6910 | 6910 | 6900 | 1076 |
| 302 | 20241113 | 134800 | 1379844690 | 6910 | 6910 | 6910 | 6910 | 0 |
| 303 | 20241113 | 134700 | 1379844690 | 6910 | 6910 | 6910 | 6910 | 294 |
| 304 | 20241113 | 134600 | 1377813150 | 6900 | 6910 | 6910 | 6900 | 60 |
| 305 | 20241113 | 134500 | 1377398630 | 6900 | 6910 | 6910 | 6900 | 1331 |
| 306 | 20241113 | 134400 | 1368209300 | 6910 | 6910 | 6910 | 6910 | 32 |
| 307 | 20241113 | 134300 | 1367988180 | 6910 | 6920 | 6920 | 6910 | 2455 |
| 308 | 20241113 | 134200 | 1351021290 | 6930 | 6930 | 6930 | 6930 | 20 |
| 309 | 20241113 | 134100 | 1350882690 | 6940 | 6940 | 6940 | 6940 | 100 |
| 310 | 20241113 | 134000 | 1350188690 | 6930 | 6940 | 6940 | 6930 | 3 |
| 311 | 20241113 | 133900 | 1350167890 | 6940 | 6940 | 6940 | 6940 | 262 |
| 312 | 20241113 | 133800 | 1348349610 | 6960 | 6960 | 6960 | 6960 | 2 |
| 313 | 20241113 | 133700 | 1348335690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 314 | 20241113 | 133600 | 1348335690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 315 | 20241113 | 133500 | 1348335690 | 6960 | 6950 | 6960 | 6950 | 767 |
| 316 | 20241113 | 133400 | 1343000040 | 6940 | 6940 | 6940 | 6930 | 105 |
| 317 | 20241113 | 133300 | 1342271930 | 6970 | 6970 | 6970 | 6970 | 200 |
| 318 | 20241113 | 133200 | 1340877930 | 6980 | 6980 | 6980 | 6980 | 9 |
| 319 | 20241113 | 133100 | 1340815110 | 6940 | 6960 | 6990 | 6940 | 800 |
| 320 | 20241113 | 133000 | 1335238020 | 6960 | 6940 | 6960 | 6940 | 442 |
| 321 | 20241113 | 132900 | 1332162800 | 6960 | 6960 | 6960 | 6960 | 113 |
| 322 | 20241113 | 132800 | 1331376320 | 6950 | 6970 | 6970 | 6950 | 12 |
| 323 | 20241113 | 132700 | 1331292880 | 6970 | 6940 | 6970 | 6940 | 1187 |
| 324 | 20241113 | 132600 | 1323040680 | 6940 | 6940 | 6940 | 6940 | 37 |
| 325 | 20241113 | 132500 | 1322783900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 326 | 20241113 | 132400 | 1322783900 | 6910 | 6910 | 6910 | 6910 | 159 |
| 327 | 20241113 | 132300 | 1321685210 | 6910 | 6910 | 6910 | 6910 | 0 |
| 328 | 20241113 | 132200 | 1321685210 | 6910 | 6950 | 6950 | 6910 | 12 |
| 329 | 20241113 | 132100 | 1321602130 | 6950 | 6950 | 6950 | 6950 | 2 |
| 330 | 20241113 | 132000 | 1321588230 | 6910 | 6910 | 6910 | 6910 | 94 |
| 331 | 20241113 | 131900 | 1320938690 | 6900 | 6900 | 6900 | 6900 | 0 |
| 332 | 20241113 | 131800 | 1320938690 | 6900 | 6910 | 6910 | 6900 | 320 |
| 333 | 20241113 | 131700 | 1318730480 | 6910 | 6910 | 6910 | 6910 | 0 |
| 334 | 20241113 | 131600 | 1318730480 | 6910 | 6900 | 6910 | 6900 | 546 |
| 335 | 20241113 | 131500 | 1314962680 | 6900 | 6900 | 6900 | 6900 | 3616 |
| 336 | 20241113 | 131400 | 1290012280 | 6950 | 6950 | 6950 | 6950 | 1 |
| 337 | 20241113 | 131300 | 1290005330 | 6890 | 6890 | 6890 | 6890 | 400 |
| 338 | 20241113 | 131200 | 1287249330 | 6900 | 6960 | 6960 | 6900 | 592 |
| 339 | 20241113 | 131100 | 1283163360 | 6950 | 6950 | 6950 | 6950 | 1 |
| 340 | 20241113 | 131000 | 1283156410 | 6970 | 6970 | 6970 | 6970 | 6 |
| 341 | 20241113 | 130900 | 1283114590 | 6970 | 6880 | 6970 | 6880 | 619 |
| 342 | 20241113 | 130800 | 1278811990 | 6880 | 6880 | 6880 | 6880 | 600 |
| 343 | 20241113 | 130700 | 1274683990 | 6890 | 6910 | 6940 | 6880 | 932 |
| 344 | 20241113 | 130600 | 1268255960 | 6910 | 6910 | 6910 | 6910 | 0 |
| 345 | 20241113 | 130500 | 1268255960 | 6910 | 6910 | 6910 | 6910 | 50 |
| 346 | 20241113 | 130400 | 1267910460 | 6920 | 6920 | 6920 | 6920 | 0 |
| 347 | 20241113 | 130300 | 1267910460 | 6920 | 6920 | 6920 | 6920 | 20 |
| 348 | 20241113 | 130200 | 1267772060 | 6980 | 6910 | 6980 | 6880 | 995 |
| 349 | 20241113 | 130100 | 1260897860 | 6920 | 6950 | 6950 | 6920 | 449 |
| 350 | 20241113 | 130000 | 1257789430 | 6910 | 6910 | 6910 | 6910 | 1889 |
| 351 | 20241113 | 125900 | 1244736440 | 6910 | 6920 | 6920 | 6910 | 2489 |
| 352 | 20241113 | 125800 | 1227530150 | 6920 | 6950 | 6950 | 6920 | 37 |
| 353 | 20241113 | 125700 | 1227274080 | 6950 | 6950 | 6950 | 6920 | 1352 |
| 354 | 20241113 | 125600 | 1217916010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 355 | 20241113 | 125500 | 1217916010 | 6980 | 6980 | 6980 | 6980 | 1 |
| 356 | 20241113 | 125400 | 1217909030 | 6960 | 6930 | 6960 | 6930 | 274 |
| 357 | 20241113 | 125300 | 1216010160 | 6960 | 6960 | 6960 | 6930 | 3678 |
| 358 | 20241113 | 125200 | 1190479680 | 6970 | 6980 | 6990 | 6970 | 55 |
| 359 | 20241113 | 125100 | 1190096070 | 7000 | 7000 | 7000 | 7000 | 24 |
| 360 | 20241113 | 125000 | 1189928070 | 7000 | 7000 | 7000 | 7000 | 0 |
| 361 | 20241113 | 124900 | 1189928070 | 7000 | 7020 | 7020 | 6960 | 2398 |
| 362 | 20241113 | 124800 | 1173209280 | 6990 | 6990 | 6990 | 6990 | 0 |
| 363 | 20241113 | 124700 | 1173209280 | 6990 | 7040 | 7040 | 6990 | 11 |
| 364 | 20241113 | 124600 | 1173132260 | 6990 | 7030 | 7040 | 6990 | 678 |
| 365 | 20241113 | 124500 | 1168385740 | 7040 | 7040 | 7050 | 7000 | 65 |
| 366 | 20241113 | 124400 | 1167929330 | 7040 | 7020 | 7040 | 7000 | 967 |
| 367 | 20241113 | 124300 | 1161134870 | 7020 | 7020 | 7040 | 7020 | 340 |
| 368 | 20241113 | 124200 | 1158746950 | 7020 | 7040 | 7050 | 7010 | 233 |
| 369 | 20241113 | 124100 | 1157109180 | 7050 | 7040 | 7050 | 7040 | 235 |
| 370 | 20241113 | 124000 | 1155454550 | 7040 | 7050 | 7050 | 6990 | 802 |
| 371 | 20241113 | 123900 | 1149822200 | 7000 | 7000 | 7050 | 7000 | 117 |
| 372 | 20241113 | 123800 | 1149001660 | 7000 | 7040 | 7050 | 7000 | 2026 |
| 373 | 20241113 | 123700 | 1134757620 | 7050 | 7060 | 7060 | 7040 | 78 |
| 374 | 20241113 | 123600 | 1134207150 | 7060 | 7040 | 7060 | 7040 | 1376 |
| 375 | 20241113 | 123500 | 1124510510 | 7040 | 7000 | 7040 | 6990 | 112 |
| 376 | 20241113 | 123400 | 1123724800 | 7040 | 7040 | 7040 | 7030 | 30 |
| 377 | 20241113 | 123300 | 1123513620 | 7040 | 7010 | 7040 | 7000 | 366 |
| 378 | 20241113 | 123200 | 1120946470 | 7010 | 7030 | 7040 | 7010 | 418 |
| 379 | 20241113 | 123100 | 1118016210 | 7010 | 7050 | 7050 | 7010 | 904 |
| 380 | 20241113 | 123000 | 1111668320 | 7030 | 7050 | 7060 | 7020 | 1298 |
| 381 | 20241113 | 122900 | 1102523940 | 7050 | 7030 | 7050 | 7030 | 942 |
| 382 | 20241113 | 122800 | 1095892040 | 7000 | 7040 | 7040 | 7000 | 4 |
| 383 | 20241113 | 122700 | 1095864000 | 7040 | 7030 | 7040 | 7030 | 416 |
| 384 | 20241113 | 122600 | 1092939210 | 7030 | 7000 | 7030 | 6990 | 117 |
| 385 | 20241113 | 122500 | 1092120720 | 7030 | 7020 | 7030 | 7000 | 342 |
| 386 | 20241113 | 122400 | 1089717280 | 7030 | 6990 | 7030 | 6990 | 73 |
| 387 | 20241113 | 122300 | 1089204850 | 7030 | 7000 | 7030 | 7000 | 1258 |
| 388 | 20241113 | 122200 | 1080385280 | 7000 | 7000 | 7000 | 6990 | 322 |
| 389 | 20241113 | 122100 | 1078132130 | 7000 | 6990 | 7000 | 6990 | 142 |
| 390 | 20241113 | 122000 | 1077139540 | 6990 | 6970 | 6990 | 6970 | 699 |
| 391 | 20241113 | 121900 | 1072261410 | 6970 | 6990 | 6990 | 6970 | 8 |
| 392 | 20241113 | 121800 | 1072205530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 393 | 20241113 | 121700 | 1072205530 | 6990 | 6990 | 6990 | 6990 | 22 |
| 394 | 20241113 | 121600 | 1072051750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 395 | 20241113 | 121500 | 1072051750 | 6990 | 6990 | 6990 | 6990 | 1 |
| 396 | 20241113 | 121400 | 1072044760 | 6980 | 6990 | 6990 | 6980 | 92 |
| 397 | 20241113 | 121300 | 1071402520 | 6980 | 6980 | 6980 | 6980 | 58 |
| 398 | 20241113 | 121200 | 1070997680 | 6980 | 6990 | 6990 | 6980 | 167 |
| 399 | 20241113 | 121100 | 1069830820 | 6980 | 6970 | 6980 | 6970 | 473 |
| 400 | 20241113 | 121000 | 1066530520 | 6970 | 6970 | 6970 | 6960 | 58 |
| 401 | 20241113 | 120900 | 1066126660 | 6960 | 6970 | 6970 | 6960 | 711 |
| 402 | 20241113 | 120800 | 1061178090 | 6970 | 6960 | 6970 | 6960 | 192 |
| 403 | 20241113 | 120700 | 1059841540 | 6960 | 6960 | 6960 | 6960 | 181 |
| 404 | 20241113 | 120600 | 1058581780 | 6980 | 6980 | 6980 | 6980 | 0 |
| 405 | 20241113 | 120500 | 1058581780 | 6980 | 6980 | 6980 | 6980 | 0 |
| 406 | 20241113 | 120400 | 1058581780 | 6980 | 6980 | 6980 | 6980 | 0 |
| 407 | 20241113 | 120300 | 1058581780 | 6980 | 6960 | 6980 | 6960 | 1688 |
| 408 | 20241113 | 120200 | 1046829140 | 6970 | 6970 | 6970 | 6970 | 0 |
| 409 | 20241113 | 120100 | 1046829140 | 6970 | 6970 | 6970 | 6970 | 1 |
| 410 | 20241113 | 120000 | 1046822170 | 6970 | 6970 | 6970 | 6970 | 190 |
| 411 | 20241113 | 115900 | 1045497870 | 6970 | 6960 | 6970 | 6960 | 20 |
| 412 | 20241113 | 115800 | 1045358660 | 6960 | 6970 | 6970 | 6960 | 2 |
| 413 | 20241113 | 115700 | 1045344730 | 6950 | 6950 | 6950 | 6950 | 0 |
| 414 | 20241113 | 115600 | 1045344730 | 6950 | 6960 | 6960 | 6950 | 479 |
| 415 | 20241113 | 115500 | 1042015280 | 6960 | 6960 | 6960 | 6960 | 10 |
| 416 | 20241113 | 115400 | 1041945680 | 6960 | 6960 | 6960 | 6960 | 1 |
| 417 | 20241113 | 115300 | 1041938720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 418 | 20241113 | 115200 | 1041938720 | 6980 | 6970 | 6980 | 6970 | 3 |
| 419 | 20241113 | 115100 | 1041917800 | 6970 | 6970 | 6990 | 6970 | 286 |
| 420 | 20241113 | 115000 | 1039922840 | 6960 | 6950 | 6960 | 6950 | 169 |
| 421 | 20241113 | 114900 | 1038747080 | 6970 | 6950 | 6970 | 6950 | 33 |
| 422 | 20241113 | 114800 | 1038517710 | 6930 | 6940 | 6940 | 6930 | 458 |
| 423 | 20241113 | 114700 | 1035343760 | 6930 | 6970 | 6970 | 6930 | 25 |
| 424 | 20241113 | 114600 | 1035170430 | 6970 | 6930 | 6970 | 6930 | 5 |
| 425 | 20241113 | 114500 | 1035135700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 426 | 20241113 | 114400 | 1035135700 | 6950 | 6970 | 6970 | 6950 | 735 |
| 427 | 20241113 | 114300 | 1030026900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 428 | 20241113 | 114200 | 1030026900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 429 | 20241113 | 114100 | 1030026900 | 6970 | 6970 | 6970 | 6970 | 1 |
| 430 | 20241113 | 114000 | 1030019930 | 6950 | 6950 | 6950 | 6950 | 21 |
| 431 | 20241113 | 113900 | 1029873980 | 6980 | 6960 | 6980 | 6960 | 121 |
| 432 | 20241113 | 113800 | 1029030630 | 6960 | 6920 | 6960 | 6910 | 1344 |
| 433 | 20241113 | 113700 | 1019709790 | 6920 | 6910 | 6940 | 6910 | 726 |
| 434 | 20241113 | 113600 | 1014691850 | 6910 | 6920 | 6920 | 6910 | 205 |
| 435 | 20241113 | 113500 | 1013275270 | 6920 | 6920 | 6930 | 6920 | 1320 |
| 436 | 20241113 | 113400 | 1004140750 | 6920 | 6920 | 6920 | 6920 | 550 |
| 437 | 20241113 | 113300 | 1000334750 | 6920 | 6940 | 6940 | 6920 | 91 |
| 438 | 20241113 | 113200 | 999705010 | 6940 | 6920 | 6940 | 6920 | 58 |
| 439 | 20241113 | 113100 | 999303570 | 6920 | 6920 | 6920 | 6920 | 47 |
| 440 | 20241113 | 113000 | 998978330 | 6960 | 6920 | 6960 | 6880 | 1772 |
| 441 | 20241113 | 112900 | 986722450 | 6970 | 6970 | 6970 | 6970 | 1 |
| 442 | 20241113 | 112800 | 986715480 | 6920 | 6920 | 6920 | 6920 | 54 |
| 443 | 20241113 | 112700 | 986341800 | 6940 | 6940 | 6940 | 6940 | 100 |
| 444 | 20241113 | 112600 | 985647800 | 6930 | 6940 | 6940 | 6920 | 216 |
| 445 | 20241113 | 112500 | 984149960 | 6980 | 6980 | 6980 | 6980 | 22 |
| 446 | 20241113 | 112400 | 983996400 | 6980 | 6980 | 6980 | 6980 | 5 |
| 447 | 20241113 | 112300 | 983961500 | 6980 | 6970 | 6980 | 6970 | 10 |
| 448 | 20241113 | 112200 | 983891730 | 6940 | 6950 | 6950 | 6940 | 274 |
| 449 | 20241113 | 112100 | 981987670 | 6990 | 6990 | 6990 | 6990 | 0 |
| 450 | 20241113 | 112000 | 981987670 | 6990 | 6990 | 6990 | 6990 | 9 |
| 451 | 20241113 | 111900 | 981924760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 452 | 20241113 | 111800 | 981924760 | 6990 | 6960 | 6990 | 6950 | 221 |
| 453 | 20241113 | 111700 | 980388180 | 6990 | 6960 | 6990 | 6960 | 642 |
| 454 | 20241113 | 111600 | 975919830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 455 | 20241113 | 111500 | 975919830 | 6990 | 6980 | 6990 | 6980 | 301 |
| 456 | 20241113 | 111400 | 973818840 | 6990 | 6990 | 6990 | 6990 | 200 |
| 457 | 20241113 | 111300 | 972420840 | 6990 | 6990 | 6990 | 6990 | 55 |
| 458 | 20241113 | 111200 | 972036390 | 6970 | 7000 | 7000 | 6970 | 255 |
| 459 | 20241113 | 111100 | 970258930 | 7000 | 6990 | 7000 | 6990 | 1398 |
| 460 | 20241113 | 111000 | 960483240 | 6990 | 6980 | 6990 | 6980 | 275 |
| 461 | 20241113 | 110900 | 958563520 | 6980 | 6970 | 6980 | 6970 | 32 |
| 462 | 20241113 | 110800 | 958340170 | 6980 | 6980 | 6980 | 6980 | 1 |
| 463 | 20241113 | 110700 | 958333190 | 6990 | 6970 | 6990 | 6970 | 65 |
| 464 | 20241113 | 110600 | 957880120 | 6970 | 6960 | 6970 | 6960 | 166 |
| 465 | 20241113 | 110500 | 956724600 | 6960 | 6950 | 6960 | 6900 | 2929 |
| 466 | 20241113 | 110400 | 936474350 | 6950 | 6910 | 6950 | 6900 | 9082 |
| 467 | 20241113 | 110300 | 873475520 | 6940 | 6970 | 6970 | 6920 | 2647 |
| 468 | 20241113 | 110200 | 855100520 | 6970 | 6990 | 6990 | 6970 | 1007 |
| 469 | 20241113 | 110100 | 848079090 | 6990 | 6990 | 6990 | 6990 | 43 |
| 470 | 20241113 | 110000 | 847778520 | 6990 | 6990 | 6990 | 6990 | 0 |
| 471 | 20241113 | 105900 | 847778520 | 6990 | 6990 | 6990 | 6990 | 229 |
| 472 | 20241113 | 105800 | 846177810 | 7000 | 6980 | 7000 | 6960 | 1159 |
| 473 | 20241113 | 105700 | 838079310 | 6980 | 6970 | 6980 | 6970 | 166 |
| 474 | 20241113 | 105600 | 836921890 | 6980 | 6970 | 6980 | 6970 | 277 |
| 475 | 20241113 | 105500 | 834990190 | 6970 | 6970 | 6970 | 6970 | 646 |
| 476 | 20241113 | 105400 | 830487570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 477 | 20241113 | 105300 | 830487570 | 6980 | 6960 | 6980 | 6960 | 482 |
| 478 | 20241113 | 105200 | 827125150 | 6970 | 6980 | 6980 | 6930 | 611 |
| 479 | 20241113 | 105100 | 822866600 | 6980 | 6980 | 6980 | 6960 | 619 |
| 480 | 20241113 | 105000 | 818552340 | 6970 | 6980 | 6980 | 6970 | 328 |
| 481 | 20241113 | 104900 | 816263180 | 6980 | 6970 | 6980 | 6960 | 515 |
| 482 | 20241113 | 104800 | 812673520 | 6930 | 6950 | 6980 | 6930 | 2182 |
| 483 | 20241113 | 104700 | 797459230 | 6950 | 6920 | 6960 | 6920 | 1934 |
| 484 | 20241113 | 104600 | 784034440 | 6910 | 6910 | 6920 | 6910 | 412 |
| 485 | 20241113 | 104500 | 781187410 | 6910 | 6910 | 6920 | 6880 | 43 |
| 486 | 20241113 | 104400 | 780890370 | 6900 | 6900 | 6900 | 6900 | 14 |
| 487 | 20241113 | 104300 | 780793770 | 6900 | 6900 | 6900 | 6900 | 0 |
| 488 | 20241113 | 104200 | 780793770 | 6900 | 6900 | 6900 | 6900 | 0 |
| 489 | 20241113 | 104100 | 780793770 | 6900 | 6900 | 6900 | 6900 | 23 |
| 490 | 20241113 | 104000 | 780635070 | 6910 | 6900 | 6910 | 6900 | 39 |
| 491 | 20241113 | 103900 | 780365930 | 6900 | 6900 | 6900 | 6870 | 598 |
| 492 | 20241113 | 103800 | 776239760 | 6860 | 6870 | 6870 | 6860 | 1111 |
| 493 | 20241113 | 103700 | 768618290 | 6860 | 6880 | 6910 | 6860 | 1176 |
| 494 | 20241113 | 103600 | 760550180 | 6880 | 6880 | 6890 | 6880 | 1014 |
| 495 | 20241113 | 103500 | 753573110 | 6890 | 6890 | 6890 | 6890 | 38 |
| 496 | 20241113 | 103400 | 753311290 | 6850 | 6880 | 6880 | 6850 | 147 |
| 497 | 20241113 | 103300 | 752299990 | 6850 | 6810 | 6860 | 6810 | 3258 |
| 498 | 20241113 | 103200 | 730015200 | 6840 | 6810 | 6840 | 6810 | 187 |
| 499 | 20241113 | 103100 | 728741350 | 6810 | 6800 | 6810 | 6800 | 623 |
| 500 | 20241113 | 103000 | 724503610 | 6780 | 6800 | 6810 | 6770 | 810 |
| 501 | 20241113 | 102900 | 719003030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 502 | 20241113 | 102800 | 719003030 | 6810 | 6790 | 6830 | 6790 | 93 |
| 503 | 20241113 | 102700 | 718370400 | 6830 | 6790 | 6830 | 6790 | 1655 |
| 504 | 20241113 | 102600 | 707099310 | 6760 | 6820 | 6820 | 6740 | 14985 |
| 505 | 20241113 | 102500 | 605580080 | 6820 | 6850 | 6850 | 6820 | 1399 |
| 506 | 20241113 | 102400 | 596020930 | 6850 | 6840 | 6850 | 6840 | 55 |
| 507 | 20241113 | 102300 | 595644190 | 6840 | 6870 | 6870 | 6840 | 3280 |
| 508 | 20241113 | 102200 | 573161970 | 6900 | 6870 | 6900 | 6850 | 1549 |
| 509 | 20241113 | 102100 | 562537180 | 6870 | 6900 | 6900 | 6870 | 3502 |
| 510 | 20241113 | 102000 | 538450490 | 6890 | 6910 | 6910 | 6890 | 10812 |
| 511 | 20241113 | 101900 | 463848600 | 6910 | 6950 | 6950 | 6910 | 2 |
| 512 | 20241113 | 101800 | 463834740 | 6910 | 6910 | 6910 | 6910 | 11 |
| 513 | 20241113 | 101700 | 463758730 | 6910 | 6910 | 6910 | 6910 | 91 |
| 514 | 20241113 | 101600 | 463129920 | 6910 | 6910 | 6910 | 6910 | 357 |
| 515 | 20241113 | 101500 | 460663050 | 6910 | 6910 | 6910 | 6910 | 344 |
| 516 | 20241113 | 101400 | 458286010 | 6910 | 6910 | 6910 | 6910 | 230 |
| 517 | 20241113 | 101300 | 456696710 | 6910 | 6900 | 6910 | 6900 | 211 |
| 518 | 20241113 | 101200 | 455239480 | 6900 | 6910 | 6910 | 6900 | 2207 |
| 519 | 20241113 | 101100 | 439992080 | 6930 | 6920 | 6930 | 6900 | 1065 |
| 520 | 20241113 | 101000 | 432632990 | 6900 | 6920 | 6920 | 6900 | 1080 |
| 521 | 20241113 | 100900 | 425170950 | 6910 | 6930 | 6930 | 6910 | 2056 |
| 522 | 20241113 | 100800 | 410961860 | 6940 | 6910 | 6940 | 6910 | 625 |
| 523 | 20241113 | 100700 | 406643080 | 6940 | 6910 | 6960 | 6910 | 133 |
| 524 | 20241113 | 100600 | 405717920 | 6900 | 6960 | 6960 | 6900 | 104 |
| 525 | 20241113 | 100500 | 405000260 | 6940 | 6930 | 6940 | 6910 | 1049 |
| 526 | 20241113 | 100400 | 397744480 | 6930 | 6960 | 6960 | 6930 | 204 |
| 527 | 20241113 | 100300 | 396329130 | 6930 | 6930 | 6930 | 6930 | 0 |
| 528 | 20241113 | 100200 | 396329130 | 6930 | 6930 | 6930 | 6930 | 10 |
| 529 | 20241113 | 100100 | 396259830 | 6960 | 6930 | 6960 | 6920 | 65 |
| 530 | 20241113 | 100000 | 395809920 | 6960 | 6960 | 6960 | 6960 | 1 |
| 531 | 20241113 | 095900 | 395802960 | 6960 | 6960 | 6960 | 6960 | 3 |
| 532 | 20241113 | 095800 | 395782080 | 6960 | 6910 | 6960 | 6900 | 177 |
| 533 | 20241113 | 095700 | 394560170 | 6900 | 6910 | 6910 | 6900 | 488 |
| 534 | 20241113 | 095600 | 391188110 | 6910 | 6920 | 6920 | 6910 | 90 |
| 535 | 20241113 | 095500 | 390565870 | 6920 | 6920 | 6920 | 6910 | 766 |
| 536 | 20241113 | 095400 | 385270310 | 6920 | 6940 | 6940 | 6920 | 150 |
| 537 | 20241113 | 095300 | 384230070 | 6940 | 6940 | 6940 | 6940 | 189 |
| 538 | 20241113 | 095200 | 382918410 | 6940 | 6950 | 6950 | 6940 | 754 |
| 539 | 20241113 | 095100 | 377684510 | 6950 | 6950 | 6960 | 6950 | 117 |
| 540 | 20241113 | 095000 | 376871340 | 6950 | 6950 | 6950 | 6950 | 130 |
| 541 | 20241113 | 094900 | 375967840 | 6950 | 6960 | 6960 | 6950 | 1598 |
| 542 | 20241113 | 094800 | 364856200 | 6960 | 6970 | 6970 | 6960 | 1220 |
| 543 | 20241113 | 094700 | 356354000 | 6980 | 6990 | 7000 | 6980 | 780 |
| 544 | 20241113 | 094600 | 350909360 | 6990 | 7010 | 7010 | 6990 | 532 |
| 545 | 20241113 | 094500 | 347180340 | 7010 | 7040 | 7040 | 7010 | 61 |
| 546 | 20241113 | 094400 | 346751500 | 7020 | 7010 | 7030 | 7010 | 166 |
| 547 | 20241113 | 094300 | 345585030 | 7000 | 7010 | 7020 | 7000 | 154 |
| 548 | 20241113 | 094200 | 344505240 | 6970 | 6980 | 6990 | 6970 | 387 |
| 549 | 20241113 | 094100 | 341807180 | 6960 | 6990 | 6990 | 6960 | 928 |
| 550 | 20241113 | 094000 | 335348180 | 7010 | 6970 | 7010 | 6970 | 101 |
| 551 | 20241113 | 093900 | 334644170 | 7010 | 7010 | 7010 | 7010 | 0 |
| 552 | 20241113 | 093800 | 334644170 | 7010 | 7000 | 7010 | 7000 | 652 |
| 553 | 20241113 | 093700 | 330075480 | 7000 | 6990 | 7000 | 6980 | 6285 |
| 554 | 20241113 | 093600 | 286200700 | 6990 | 7020 | 7020 | 6990 | 711 |
| 555 | 20241113 | 093500 | 281228540 | 7020 | 7020 | 7020 | 7020 | 580 |
| 556 | 20241113 | 093400 | 277156940 | 7020 | 6990 | 7020 | 6990 | 518 |
| 557 | 20241113 | 093300 | 273532200 | 6990 | 7030 | 7040 | 6990 | 120 |
| 558 | 20241113 | 093200 | 272688630 | 7040 | 6980 | 7040 | 6980 | 3085 |
| 559 | 20241113 | 093100 | 251102240 | 6960 | 6930 | 6970 | 6910 | 2358 |
| 560 | 20241113 | 093000 | 234693560 | 6910 | 6930 | 6930 | 6910 | 1013 |
| 561 | 20241113 | 092900 | 227682180 | 6930 | 6940 | 6940 | 6930 | 409 |
| 562 | 20241113 | 092800 | 224844440 | 6940 | 6930 | 6950 | 6930 | 815 |
| 563 | 20241113 | 092700 | 219187050 | 6940 | 6940 | 6940 | 6940 | 40 |
| 564 | 20241113 | 092600 | 218909450 | 6950 | 6950 | 6950 | 6940 | 297 |
| 565 | 20241113 | 092500 | 216845530 | 6940 | 6950 | 6950 | 6940 | 547 |
| 566 | 20241113 | 092400 | 213044080 | 6980 | 6950 | 6980 | 6930 | 1135 |
| 567 | 20241113 | 092300 | 205138590 | 6950 | 6920 | 6950 | 6920 | 993 |
| 568 | 20241113 | 092200 | 198252010 | 6930 | 6920 | 6930 | 6920 | 655 |
| 569 | 20241113 | 092100 | 193713360 | 6920 | 6930 | 6930 | 6920 | 200 |
| 570 | 20241113 | 092000 | 192327810 | 6960 | 6930 | 6960 | 6920 | 369 |
| 571 | 20241113 | 091900 | 189767420 | 6930 | 6940 | 6940 | 6930 | 798 |
| 572 | 20241113 | 091800 | 184234280 | 6940 | 6940 | 6940 | 6940 | 5711 |
| 573 | 20241113 | 091700 | 144599940 | 6940 | 6940 | 6950 | 6940 | 242 |
| 574 | 20241113 | 091600 | 142920450 | 6950 | 6950 | 6950 | 6950 | 286 |
| 575 | 20241113 | 091500 | 140932750 | 6970 | 6940 | 6970 | 6940 | 2 |
| 576 | 20241113 | 091400 | 140918840 | 6970 | 6950 | 6970 | 6940 | 185 |
| 577 | 20241113 | 091300 | 139634620 | 6940 | 6940 | 6940 | 6940 | 90 |
| 578 | 20241113 | 091200 | 139010020 | 6940 | 6940 | 6940 | 6940 | 277 |
| 579 | 20241113 | 091100 | 137087640 | 6980 | 6970 | 6980 | 6930 | 444 |
| 580 | 20241113 | 091000 | 134006260 | 6980 | 6960 | 6980 | 6960 | 139 |
| 581 | 20241113 | 090900 | 133038340 | 6960 | 6980 | 6980 | 6960 | 1570 |
| 582 | 20241113 | 090800 | 122097430 | 6990 | 7000 | 7000 | 6990 | 1123 |
| 583 | 20241113 | 090700 | 114240370 | 7000 | 7040 | 7050 | 7000 | 1554 |
| 584 | 20241113 | 090600 | 103319730 | 7040 | 6990 | 7040 | 6990 | 2329 |
| 585 | 20241113 | 090500 | 87005610 | 6980 | 6990 | 7030 | 6980 | 1061 |
| 586 | 20241113 | 090400 | 79579820 | 6980 | 6970 | 6980 | 6970 | 2257 |
| 587 | 20241113 | 090300 | 63833840 | 6970 | 6920 | 6980 | 6920 | 1504 |
| 588 | 20241113 | 090200 | 53378420 | 6940 | 6910 | 6940 | 6910 | 504 |
| 589 | 20241113 | 090100 | 49885480 | 6890 | 6850 | 6900 | 6850 | 1890 |
| 590 | 20241113 | 090000 | 36869990 | 6850 | 6850 | 6920 | 6840 | 4786 |