29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 3 | 20241118 | 184200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20241118 | 184100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20241118 | 184000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20241118 | 183900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20241118 | 183800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20241118 | 183700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20241118 | 183600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20241118 | 183500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20241118 | 183400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20241118 | 183300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20241118 | 183200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20241118 | 183100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20241118 | 183000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20241118 | 182900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20241118 | 182800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20241118 | 182700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20241118 | 182600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20241118 | 182500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20241118 | 182400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20241118 | 182300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20241118 | 182200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20241118 | 182100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20241118 | 182000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20241118 | 181900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20241118 | 181800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20241118 | 181700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20241118 | 181600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20241118 | 181500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20241118 | 181400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20241118 | 181300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 33 | 20241118 | 181200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20241118 | 181100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20241118 | 181000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20241118 | 180900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20241118 | 180800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20241118 | 180700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20241118 | 180600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20241118 | 180500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20241118 | 180400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20241118 | 180300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20241118 | 180200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20241118 | 180100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20241118 | 180000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20241118 | 175900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20241118 | 175800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20241118 | 175700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20241118 | 175600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20241118 | 175500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20241118 | 175400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20241118 | 175300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20241118 | 175200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20241118 | 175100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20241118 | 175000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20241118 | 174900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20241118 | 174800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20241118 | 174700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20241118 | 174600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20241118 | 174500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20241118 | 174400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20241118 | 174300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 63 | 20241118 | 174200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20241118 | 174100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20241118 | 174000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20241118 | 173900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20241118 | 173800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20241118 | 173700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20241118 | 173600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20241118 | 173500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20241118 | 173400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20241118 | 173300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20241118 | 173200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20241118 | 173100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20241118 | 173000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20241118 | 172900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20241118 | 172800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20241118 | 172700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20241118 | 172600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20241118 | 172500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20241118 | 172400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20241118 | 172300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20241118 | 172200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20241118 | 172100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20241118 | 172000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20241118 | 171900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20241118 | 171800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20241118 | 171700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20241118 | 171600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20241118 | 171500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20241118 | 171400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20241118 | 171300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 93 | 20241118 | 171200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20241118 | 171100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20241118 | 171000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20241118 | 170900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20241118 | 170800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20241118 | 170700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20241118 | 170600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20241118 | 170500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20241118 | 170400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20241118 | 170300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20241118 | 170200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20241118 | 170100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20241118 | 170000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20241118 | 165900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20241118 | 165800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20241118 | 165700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20241118 | 165600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20241118 | 165500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20241118 | 165400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20241118 | 165300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20241118 | 165200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20241118 | 165100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20241118 | 165000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20241118 | 164900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20241118 | 164800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20241118 | 164700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20241118 | 164600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20241118 | 164500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20241118 | 164400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20241118 | 164300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 123 | 20241118 | 164200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20241118 | 164100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20241118 | 164000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20241118 | 163900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20241118 | 163800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20241118 | 163700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20241118 | 163600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20241118 | 163500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20241118 | 163400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20241118 | 163300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20241118 | 163200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20241118 | 163100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20241118 | 163000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20241118 | 162900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20241118 | 162800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20241118 | 162700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20241118 | 162600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20241118 | 162500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20241118 | 162400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20241118 | 162300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20241118 | 162200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20241118 | 162100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20241118 | 162000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20241118 | 161900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20241118 | 161800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20241118 | 161700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20241118 | 161600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20241118 | 161500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20241118 | 161400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20241118 | 161300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 153 | 20241118 | 161200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20241118 | 161100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20241118 | 161000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20241118 | 160900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20241118 | 160800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20241118 | 160700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20241118 | 160600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20241118 | 160500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20241118 | 160400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20241118 | 160300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20241118 | 160200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20241118 | 160100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20241118 | 160000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20241118 | 155900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20241118 | 155800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20241118 | 155700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20241118 | 155600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20241118 | 155500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20241118 | 155400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20241118 | 155300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20241118 | 155200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20241118 | 155100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20241118 | 155000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20241118 | 154900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20241118 | 154800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20241118 | 154700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20241118 | 154600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20241118 | 154500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20241118 | 154400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20241118 | 154300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 183 | 20241118 | 154200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20241118 | 154100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20241118 | 154000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20241118 | 153900 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20241118 | 153800 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20241118 | 153700 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20241118 | 153600 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20241118 | 153500 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20241118 | 153400 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20241118 | 153300 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20241118 | 153200 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20241118 | 153100 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20241118 | 153000 | 2798781110 | 6160 | 6160 | 6160 | 6160 | 5604 |
| 196 | 20241118 | 152900 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20241118 | 152800 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20241118 | 152700 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20241118 | 152600 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20241118 | 152500 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20241118 | 152400 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20241118 | 152300 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20241118 | 152200 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20241118 | 152100 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20241118 | 152000 | 2764260470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20241118 | 151900 | 2764260470 | 6170 | 6160 | 6170 | 6160 | 1070 |
| 207 | 20241118 | 151800 | 2757667070 | 6160 | 6160 | 6170 | 6160 | 2103 |
| 208 | 20241118 | 151700 | 2744707970 | 6160 | 6160 | 6160 | 6160 | 840 |
| 209 | 20241118 | 151600 | 2739533570 | 6160 | 6170 | 6170 | 6160 | 753 |
| 210 | 20241118 | 151500 | 2734894690 | 6160 | 6150 | 6160 | 6150 | 1583 |
| 211 | 20241118 | 151400 | 2725152920 | 6160 | 6150 | 6160 | 6150 | 16 |
| 212 | 20241118 | 151300 | 2725054370 | 6160 | 6160 | 6160 | 6160 | 304 |
| 213 | 20241118 | 151200 | 2723181730 | 6150 | 6150 | 6150 | 6150 | 0 |
| 214 | 20241118 | 151100 | 2723181730 | 6150 | 6150 | 6160 | 6150 | 159 |
| 215 | 20241118 | 151000 | 2722203840 | 6150 | 6150 | 6160 | 6150 | 25 |
| 216 | 20241118 | 150900 | 2722050020 | 6150 | 6160 | 6160 | 6150 | 140 |
| 217 | 20241118 | 150800 | 2721189000 | 6160 | 6150 | 6160 | 6150 | 90 |
| 218 | 20241118 | 150700 | 2720635100 | 6150 | 6150 | 6160 | 6150 | 392 |
| 219 | 20241118 | 150600 | 2718224270 | 6160 | 6160 | 6160 | 6160 | 0 |
| 220 | 20241118 | 150500 | 2718224270 | 6160 | 6160 | 6160 | 6160 | 1 |
| 221 | 20241118 | 150400 | 2718218110 | 6160 | 6160 | 6160 | 6160 | 33 |
| 222 | 20241118 | 150300 | 2718014830 | 6160 | 6150 | 6160 | 6150 | 360 |
| 223 | 20241118 | 150200 | 2715800760 | 6150 | 6140 | 6150 | 6140 | 366 |
| 224 | 20241118 | 150100 | 2713553100 | 6140 | 6150 | 6150 | 6140 | 165 |
| 225 | 20241118 | 150000 | 2712539920 | 6150 | 6150 | 6150 | 6150 | 0 |
| 226 | 20241118 | 145900 | 2712539920 | 6150 | 6150 | 6150 | 6150 | 94 |
| 227 | 20241118 | 145800 | 2711961820 | 6150 | 6140 | 6150 | 6110 | 5268 |
| 228 | 20241118 | 145700 | 2679706380 | 6150 | 6150 | 6150 | 6150 | 8 |
| 229 | 20241118 | 145600 | 2679657180 | 6140 | 6140 | 6140 | 6140 | 688 |
| 230 | 20241118 | 145500 | 2675432860 | 6150 | 6150 | 6150 | 6150 | 156 |
| 231 | 20241118 | 145400 | 2674473460 | 6160 | 6160 | 6160 | 6160 | 150 |
| 232 | 20241118 | 145300 | 2673549460 | 6160 | 6160 | 6160 | 6160 | 2 |
| 233 | 20241118 | 145200 | 2673537140 | 6140 | 6150 | 6150 | 6140 | 382 |
| 234 | 20241118 | 145100 | 2671191240 | 6150 | 6150 | 6150 | 6150 | 0 |
| 235 | 20241118 | 145000 | 2671191240 | 6150 | 6160 | 6160 | 6150 | 177 |
| 236 | 20241118 | 144900 | 2670102370 | 6170 | 6170 | 6170 | 6170 | 11 |
| 237 | 20241118 | 144800 | 2670034500 | 6170 | 6170 | 6170 | 6170 | 7 |
| 238 | 20241118 | 144700 | 2669991310 | 6190 | 6180 | 6190 | 6180 | 31 |
| 239 | 20241118 | 144600 | 2669799720 | 6180 | 6170 | 6180 | 6140 | 1585 |
| 240 | 20241118 | 144500 | 2660013120 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20241118 | 144400 | 2660013120 | 6170 | 6140 | 6170 | 6130 | 1575 |
| 242 | 20241118 | 144300 | 2650354950 | 6170 | 6170 | 6170 | 6170 | 8 |
| 243 | 20241118 | 144200 | 2650305590 | 6140 | 6150 | 6160 | 6140 | 1917 |
| 244 | 20241118 | 144100 | 2638528160 | 6160 | 6160 | 6160 | 6160 | 338 |
| 245 | 20241118 | 144000 | 2636446080 | 6160 | 6160 | 6170 | 6160 | 240 |
| 246 | 20241118 | 143900 | 2634967660 | 6170 | 6170 | 6170 | 6170 | 8 |
| 247 | 20241118 | 143800 | 2634918300 | 6170 | 6170 | 6170 | 6170 | 3 |
| 248 | 20241118 | 143700 | 2634899790 | 6160 | 6160 | 6160 | 6160 | 0 |
| 249 | 20241118 | 143600 | 2634899790 | 6160 | 6170 | 6170 | 6160 | 50 |
| 250 | 20241118 | 143500 | 2634591640 | 6170 | 6170 | 6170 | 6170 | 219 |
| 251 | 20241118 | 143400 | 2633240410 | 6180 | 6180 | 6180 | 6180 | 1 |
| 252 | 20241118 | 143300 | 2633234230 | 6170 | 6170 | 6170 | 6170 | 840 |
| 253 | 20241118 | 143200 | 2628051430 | 6170 | 6170 | 6170 | 6170 | 1 |
| 254 | 20241118 | 143100 | 2628045260 | 6170 | 6170 | 6170 | 6170 | 29 |
| 255 | 20241118 | 143000 | 2627866330 | 6150 | 6150 | 6150 | 6150 | 892 |
| 256 | 20241118 | 142900 | 2622380530 | 6160 | 6170 | 6170 | 6160 | 19 |
| 257 | 20241118 | 142800 | 2622263370 | 6170 | 6170 | 6170 | 6170 | 0 |
| 258 | 20241118 | 142700 | 2622263370 | 6170 | 6170 | 6170 | 6170 | 0 |
| 259 | 20241118 | 142600 | 2622263370 | 6170 | 6170 | 6170 | 6170 | 3 |
| 260 | 20241118 | 142500 | 2622244860 | 6140 | 6140 | 6140 | 6140 | 0 |
| 261 | 20241118 | 142400 | 2622244860 | 6140 | 6150 | 6150 | 6140 | 260 |
| 262 | 20241118 | 142300 | 2620647960 | 6170 | 6170 | 6170 | 6170 | 1 |
| 263 | 20241118 | 142200 | 2620641790 | 6150 | 6140 | 6150 | 6140 | 440 |
| 264 | 20241118 | 142100 | 2617937460 | 6150 | 6150 | 6150 | 6150 | 197 |
| 265 | 20241118 | 142000 | 2616725910 | 6160 | 6150 | 6160 | 6150 | 437 |
| 266 | 20241118 | 141900 | 2614036360 | 6150 | 6140 | 6150 | 6130 | 11 |
| 267 | 20241118 | 141800 | 2613968890 | 6140 | 6130 | 6140 | 6130 | 3 |
| 268 | 20241118 | 141700 | 2613950490 | 6130 | 6140 | 6140 | 6130 | 2000 |
| 269 | 20241118 | 141600 | 2601682240 | 6150 | 6150 | 6150 | 6150 | 12 |
| 270 | 20241118 | 141500 | 2601608440 | 6150 | 6150 | 6150 | 6150 | 86 |
| 271 | 20241118 | 141400 | 2601079540 | 6140 | 6150 | 6150 | 6140 | 150 |
| 272 | 20241118 | 141300 | 2600158480 | 6150 | 6150 | 6150 | 6140 | 2159 |
| 273 | 20241118 | 141200 | 2586894830 | 6170 | 6170 | 6170 | 6170 | 1 |
| 274 | 20241118 | 141100 | 2586888660 | 6150 | 6170 | 6170 | 6150 | 820 |
| 275 | 20241118 | 141000 | 2581840540 | 6180 | 6180 | 6180 | 6180 | 40 |
| 276 | 20241118 | 140900 | 2581593340 | 6180 | 6190 | 6190 | 6180 | 10 |
| 277 | 20241118 | 140800 | 2581531460 | 6190 | 6170 | 6190 | 6160 | 318 |
| 278 | 20241118 | 140700 | 2579570120 | 6180 | 6180 | 6180 | 6180 | 216 |
| 279 | 20241118 | 140600 | 2578235240 | 6190 | 6190 | 6200 | 6190 | 10 |
| 280 | 20241118 | 140500 | 2578173320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 281 | 20241118 | 140400 | 2578173320 | 6200 | 6190 | 6200 | 6190 | 503 |
| 282 | 20241118 | 140300 | 2575057900 | 6200 | 6200 | 6200 | 6180 | 514 |
| 283 | 20241118 | 140200 | 2571878340 | 6210 | 6200 | 6210 | 6200 | 2809 |
| 284 | 20241118 | 140100 | 2554435940 | 6200 | 6190 | 6200 | 6190 | 3 |
| 285 | 20241118 | 140000 | 2554417350 | 6190 | 6190 | 6190 | 6190 | 1 |
| 286 | 20241118 | 135900 | 2554411160 | 6180 | 6180 | 6180 | 6180 | 1 |
| 287 | 20241118 | 135800 | 2554404980 | 6200 | 6200 | 6200 | 6200 | 2 |
| 288 | 20241118 | 135700 | 2554392580 | 6200 | 6200 | 6200 | 6200 | 1119 |
| 289 | 20241118 | 135600 | 2547454780 | 6200 | 6190 | 6200 | 6190 | 455 |
| 290 | 20241118 | 135500 | 2544638320 | 6190 | 6160 | 6190 | 6150 | 1309 |
| 291 | 20241118 | 135400 | 2536560790 | 6150 | 6160 | 6160 | 6150 | 1181 |
| 292 | 20241118 | 135300 | 2529297620 | 6170 | 6150 | 6170 | 6150 | 149 |
| 293 | 20241118 | 135200 | 2528379350 | 6150 | 6170 | 6170 | 6150 | 457 |
| 294 | 20241118 | 135100 | 2525566030 | 6170 | 6170 | 6170 | 6170 | 3 |
| 295 | 20241118 | 135000 | 2525547520 | 6160 | 6170 | 6170 | 6160 | 322 |
| 296 | 20241118 | 134900 | 2523561130 | 6170 | 6170 | 6170 | 6170 | 311 |
| 297 | 20241118 | 134800 | 2521642260 | 6160 | 6160 | 6160 | 6160 | 1049 |
| 298 | 20241118 | 134700 | 2515180420 | 6160 | 6160 | 6160 | 6160 | 150 |
| 299 | 20241118 | 134600 | 2514256420 | 6160 | 6170 | 6170 | 6140 | 1359 |
| 300 | 20241118 | 134500 | 2505911740 | 6170 | 6160 | 6170 | 6150 | 463 |
| 301 | 20241118 | 134400 | 2503064250 | 6150 | 6150 | 6150 | 6150 | 1 |
| 302 | 20241118 | 134300 | 2503058100 | 6170 | 6170 | 6170 | 6170 | 0 |
| 303 | 20241118 | 134200 | 2503058100 | 6170 | 6140 | 6170 | 6130 | 275 |
| 304 | 20241118 | 134100 | 2501370660 | 6140 | 6160 | 6160 | 6140 | 301 |
| 305 | 20241118 | 134000 | 2499521190 | 6170 | 6170 | 6170 | 6170 | 1 |
| 306 | 20241118 | 133900 | 2499515020 | 6140 | 6150 | 6150 | 6140 | 51 |
| 307 | 20241118 | 133800 | 2499201870 | 6130 | 6130 | 6130 | 6130 | 0 |
| 308 | 20241118 | 133700 | 2499201870 | 6130 | 6150 | 6150 | 6130 | 2352 |
| 309 | 20241118 | 133600 | 2484766760 | 6160 | 6160 | 6160 | 6160 | 178 |
| 310 | 20241118 | 133500 | 2483670280 | 6160 | 6180 | 6180 | 6160 | 98 |
| 311 | 20241118 | 133400 | 2483066350 | 6180 | 6180 | 6180 | 6150 | 374 |
| 312 | 20241118 | 133300 | 2480763570 | 6180 | 6180 | 6180 | 6180 | 3 |
| 313 | 20241118 | 133200 | 2480745030 | 6170 | 6170 | 6170 | 6170 | 0 |
| 314 | 20241118 | 133100 | 2480745030 | 6170 | 6180 | 6180 | 6170 | 8 |
| 315 | 20241118 | 133000 | 2480695640 | 6180 | 6180 | 6180 | 6180 | 0 |
| 316 | 20241118 | 132900 | 2480695640 | 6180 | 6190 | 6190 | 6180 | 11 |
| 317 | 20241118 | 132800 | 2480627600 | 6180 | 6180 | 6190 | 6180 | 728 |
| 318 | 20241118 | 132700 | 2476128460 | 6180 | 6180 | 6180 | 6180 | 3 |
| 319 | 20241118 | 132600 | 2476109920 | 6190 | 6190 | 6190 | 6190 | 60 |
| 320 | 20241118 | 132500 | 2475738520 | 6190 | 6180 | 6190 | 6180 | 300 |
| 321 | 20241118 | 132400 | 2473884180 | 6180 | 6180 | 6180 | 6180 | 3 |
| 322 | 20241118 | 132300 | 2473865640 | 6180 | 6180 | 6180 | 6180 | 0 |
| 323 | 20241118 | 132200 | 2473865640 | 6180 | 6180 | 6180 | 6180 | 1 |
| 324 | 20241118 | 132100 | 2473859460 | 6140 | 6180 | 6180 | 6140 | 808 |
| 325 | 20241118 | 132000 | 2468889740 | 6180 | 6180 | 6180 | 6180 | 248 |
| 326 | 20241118 | 131900 | 2467357100 | 6180 | 6160 | 6180 | 6160 | 58 |
| 327 | 20241118 | 131800 | 2466999800 | 6160 | 6160 | 6160 | 6160 | 0 |
| 328 | 20241118 | 131700 | 2466999800 | 6160 | 6160 | 6160 | 6160 | 10 |
| 329 | 20241118 | 131600 | 2466938200 | 6160 | 6170 | 6170 | 6160 | 1637 |
| 330 | 20241118 | 131500 | 2456848640 | 6160 | 6160 | 6170 | 6150 | 498 |
| 331 | 20241118 | 131400 | 2453782580 | 6160 | 6170 | 6170 | 6160 | 111 |
| 332 | 20241118 | 131300 | 2453098740 | 6170 | 6170 | 6170 | 6170 | 3 |
| 333 | 20241118 | 131200 | 2453080230 | 6170 | 6170 | 6170 | 6170 | 7 |
| 334 | 20241118 | 131100 | 2453037040 | 6170 | 6170 | 6170 | 6170 | 3 |
| 335 | 20241118 | 131000 | 2453018530 | 6180 | 6180 | 6180 | 6180 | 0 |
| 336 | 20241118 | 130900 | 2453018530 | 6180 | 6170 | 6180 | 6170 | 20 |
| 337 | 20241118 | 130800 | 2452894940 | 6170 | 6170 | 6170 | 6170 | 645 |
| 338 | 20241118 | 130700 | 2448915290 | 6170 | 6160 | 6170 | 6150 | 811 |
| 339 | 20241118 | 130600 | 2443925750 | 6170 | 6170 | 6170 | 6170 | 486 |
| 340 | 20241118 | 130500 | 2440927130 | 6180 | 6190 | 6190 | 6180 | 721 |
| 341 | 20241118 | 130400 | 2436471280 | 6190 | 6190 | 6190 | 6190 | 1 |
| 342 | 20241118 | 130300 | 2436465090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 343 | 20241118 | 130200 | 2436465090 | 6180 | 6180 | 6180 | 6180 | 201 |
| 344 | 20241118 | 130100 | 2435222910 | 6170 | 6170 | 6170 | 6170 | 63 |
| 345 | 20241118 | 130000 | 2434834200 | 6170 | 6150 | 6170 | 6150 | 588 |
| 346 | 20241118 | 125900 | 2431217050 | 6170 | 6170 | 6170 | 6170 | 10 |
| 347 | 20241118 | 125800 | 2431155350 | 6170 | 6170 | 6180 | 6140 | 1603 |
| 348 | 20241118 | 125700 | 2421294060 | 6170 | 6170 | 6170 | 6140 | 243 |
| 349 | 20241118 | 125600 | 2419795800 | 6170 | 6170 | 6170 | 6170 | 12 |
| 350 | 20241118 | 125500 | 2419721760 | 6170 | 6170 | 6170 | 6170 | 3 |
| 351 | 20241118 | 125400 | 2419703250 | 6170 | 6150 | 6170 | 6140 | 170 |
| 352 | 20241118 | 125300 | 2418658880 | 6170 | 6160 | 6170 | 6150 | 1493 |
| 353 | 20241118 | 125200 | 2409462010 | 6160 | 6150 | 6160 | 6150 | 373 |
| 354 | 20241118 | 125100 | 2407168050 | 6150 | 6160 | 6160 | 6150 | 182 |
| 355 | 20241118 | 125000 | 2406048730 | 6170 | 6170 | 6170 | 6170 | 173 |
| 356 | 20241118 | 124900 | 2404981320 | 6140 | 6150 | 6150 | 6140 | 557 |
| 357 | 20241118 | 124800 | 2401561310 | 6140 | 6160 | 6160 | 6140 | 1129 |
| 358 | 20241118 | 124700 | 2394622730 | 6170 | 6170 | 6170 | 6170 | 14 |
| 359 | 20241118 | 124600 | 2394536350 | 6170 | 6170 | 6170 | 6170 | 13 |
| 360 | 20241118 | 124500 | 2394456140 | 6170 | 6170 | 6170 | 6170 | 3 |
| 361 | 20241118 | 124400 | 2394437630 | 6170 | 6170 | 6170 | 6170 | 171 |
| 362 | 20241118 | 124300 | 2393382560 | 6170 | 6140 | 6170 | 6140 | 173 |
| 363 | 20241118 | 124200 | 2392320190 | 6150 | 6160 | 6180 | 6130 | 1191 |
| 364 | 20241118 | 124100 | 2385002010 | 6180 | 6180 | 6180 | 6180 | 8 |
| 365 | 20241118 | 124000 | 2384952570 | 6150 | 6150 | 6150 | 6150 | 591 |
| 366 | 20241118 | 123900 | 2381317920 | 6150 | 6160 | 6160 | 6150 | 774 |
| 367 | 20241118 | 123800 | 2376557750 | 6180 | 6150 | 6180 | 6150 | 53 |
| 368 | 20241118 | 123700 | 2376231770 | 6150 | 6150 | 6150 | 6150 | 687 |
| 369 | 20241118 | 123600 | 2372006720 | 6150 | 6160 | 6180 | 6150 | 2325 |
| 370 | 20241118 | 123500 | 2357703590 | 6150 | 6150 | 6150 | 6140 | 231 |
| 371 | 20241118 | 123400 | 2356283290 | 6150 | 6150 | 6150 | 6130 | 335 |
| 372 | 20241118 | 123300 | 2354226850 | 6140 | 6150 | 6160 | 6130 | 482 |
| 373 | 20241118 | 123200 | 2351266990 | 6160 | 6130 | 6160 | 6120 | 1414 |
| 374 | 20241118 | 123100 | 2342604060 | 6160 | 6150 | 6160 | 6130 | 664 |
| 375 | 20241118 | 123000 | 2338527740 | 6180 | 6170 | 6180 | 6140 | 1303 |
| 376 | 20241118 | 122900 | 2330511810 | 6180 | 6190 | 6190 | 6150 | 405 |
| 377 | 20241118 | 122800 | 2328018850 | 6160 | 6180 | 6180 | 6160 | 540 |
| 378 | 20241118 | 122700 | 2324681710 | 6180 | 6170 | 6180 | 6170 | 31 |
| 379 | 20241118 | 122600 | 2324490310 | 6170 | 6150 | 6170 | 6140 | 3000 |
| 380 | 20241118 | 122500 | 2306036300 | 6170 | 6150 | 6170 | 6150 | 217 |
| 381 | 20241118 | 122400 | 2304701730 | 6170 | 6170 | 6170 | 6140 | 128 |
| 382 | 20241118 | 122300 | 2303914590 | 6160 | 6160 | 6170 | 6150 | 2681 |
| 383 | 20241118 | 122200 | 2287423120 | 6160 | 6170 | 6180 | 6160 | 2410 |
| 384 | 20241118 | 122100 | 2272563010 | 6160 | 6160 | 6170 | 6160 | 51 |
| 385 | 20241118 | 122000 | 2272248790 | 6170 | 6170 | 6180 | 6160 | 469 |
| 386 | 20241118 | 121900 | 2269359590 | 6170 | 6170 | 6170 | 6170 | 336 |
| 387 | 20241118 | 121800 | 2267286470 | 6170 | 6180 | 6180 | 6170 | 159 |
| 388 | 20241118 | 121700 | 2266304640 | 6180 | 6190 | 6190 | 6170 | 584 |
| 389 | 20241118 | 121600 | 2262701280 | 6180 | 6180 | 6180 | 6180 | 4 |
| 390 | 20241118 | 121500 | 2262676560 | 6190 | 6170 | 6190 | 6170 | 301 |
| 391 | 20241118 | 121400 | 2260819170 | 6190 | 6190 | 6190 | 6180 | 31 |
| 392 | 20241118 | 121300 | 2260627550 | 6190 | 6190 | 6190 | 6180 | 606 |
| 393 | 20241118 | 121200 | 2256879230 | 6200 | 6200 | 6200 | 6200 | 5 |
| 394 | 20241118 | 121100 | 2256848230 | 6200 | 6180 | 6200 | 6180 | 567 |
| 395 | 20241118 | 121000 | 2253338450 | 6180 | 6190 | 6190 | 6180 | 632 |
| 396 | 20241118 | 120900 | 2249432680 | 6190 | 6200 | 6200 | 6190 | 390 |
| 397 | 20241118 | 120800 | 2247017550 | 6230 | 6230 | 6230 | 6230 | 0 |
| 398 | 20241118 | 120700 | 2247017550 | 6230 | 6200 | 6230 | 6200 | 1668 |
| 399 | 20241118 | 120600 | 2236671710 | 6200 | 6190 | 6200 | 6180 | 383 |
| 400 | 20241118 | 120500 | 2234304140 | 6200 | 6190 | 6200 | 6180 | 1026 |
| 401 | 20241118 | 120400 | 2227953260 | 6180 | 6170 | 6190 | 6170 | 1499 |
| 402 | 20241118 | 120300 | 2218695860 | 6170 | 6180 | 6180 | 6170 | 240 |
| 403 | 20241118 | 120200 | 2217214220 | 6170 | 6200 | 6200 | 6170 | 423 |
| 404 | 20241118 | 120100 | 2214601620 | 6200 | 6180 | 6200 | 6170 | 1230 |
| 405 | 20241118 | 120000 | 2207001330 | 6190 | 6180 | 6190 | 6180 | 1729 |
| 406 | 20241118 | 115900 | 2196313100 | 6190 | 6200 | 6200 | 6180 | 1378 |
| 407 | 20241118 | 115800 | 2187782310 | 6210 | 6230 | 6230 | 6190 | 6146 |
| 408 | 20241118 | 115700 | 2149675710 | 6210 | 6230 | 6230 | 6210 | 3061 |
| 409 | 20241118 | 115600 | 2130647420 | 6240 | 6240 | 6240 | 6240 | 16 |
| 410 | 20241118 | 115500 | 2130547580 | 6240 | 6230 | 6250 | 6220 | 669 |
| 411 | 20241118 | 115400 | 2126383310 | 6250 | 6250 | 6250 | 6220 | 502 |
| 412 | 20241118 | 115300 | 2123260810 | 6220 | 6250 | 6250 | 6220 | 627 |
| 413 | 20241118 | 115200 | 2119360300 | 6230 | 6260 | 6260 | 6230 | 345 |
| 414 | 20241118 | 115100 | 2117209580 | 6260 | 6260 | 6260 | 6240 | 961 |
| 415 | 20241118 | 115000 | 2111208660 | 6250 | 6260 | 6260 | 6250 | 1021 |
| 416 | 20241118 | 114900 | 2104827200 | 6260 | 6260 | 6270 | 6260 | 91 |
| 417 | 20241118 | 114800 | 2104257530 | 6260 | 6260 | 6270 | 6250 | 524 |
| 418 | 20241118 | 114700 | 2100977270 | 6260 | 6250 | 6260 | 6250 | 98 |
| 419 | 20241118 | 114600 | 2100364580 | 6240 | 6240 | 6240 | 6230 | 186 |
| 420 | 20241118 | 114500 | 2099204070 | 6240 | 6230 | 6240 | 6230 | 12 |
| 421 | 20241118 | 114400 | 2099129210 | 6240 | 6210 | 6240 | 6210 | 465 |
| 422 | 20241118 | 114300 | 2096238020 | 6210 | 6230 | 6250 | 6210 | 3204 |
| 423 | 20241118 | 114200 | 2076303770 | 6230 | 6230 | 6230 | 6230 | 637 |
| 424 | 20241118 | 114100 | 2072335260 | 6230 | 6250 | 6250 | 6230 | 1866 |
| 425 | 20241118 | 114000 | 2060709880 | 6230 | 6240 | 6250 | 6230 | 1489 |
| 426 | 20241118 | 113900 | 2051420630 | 6240 | 6260 | 6260 | 6240 | 17 |
| 427 | 20241118 | 113800 | 2051314340 | 6260 | 6240 | 6260 | 6240 | 668 |
| 428 | 20241118 | 113700 | 2047143980 | 6240 | 6250 | 6250 | 6240 | 875 |
| 429 | 20241118 | 113600 | 2041683950 | 6260 | 6260 | 6260 | 6240 | 1038 |
| 430 | 20241118 | 113500 | 2035195120 | 6260 | 6260 | 6260 | 6230 | 3094 |
| 431 | 20241118 | 113400 | 2015874080 | 6270 | 6260 | 6280 | 6220 | 5757 |
| 432 | 20241118 | 113300 | 1979958760 | 6280 | 6260 | 6280 | 6250 | 1117 |
| 433 | 20241118 | 113200 | 1972972490 | 6280 | 6260 | 6280 | 6250 | 1808 |
| 434 | 20241118 | 113100 | 1961659680 | 6260 | 6280 | 6290 | 6260 | 364 |
| 435 | 20241118 | 113000 | 1959379560 | 6290 | 6290 | 6290 | 6260 | 97 |
| 436 | 20241118 | 112900 | 1958771220 | 6290 | 6250 | 6290 | 6250 | 3016 |
| 437 | 20241118 | 112800 | 1939885660 | 6290 | 6260 | 6290 | 6250 | 2587 |
| 438 | 20241118 | 112700 | 1923715240 | 6270 | 6250 | 6290 | 6240 | 2375 |
| 439 | 20241118 | 112600 | 1908881070 | 6250 | 6280 | 6300 | 6250 | 2527 |
| 440 | 20241118 | 112500 | 1893038570 | 6280 | 6310 | 6330 | 6260 | 6060 |
| 441 | 20241118 | 112400 | 1854945760 | 6320 | 6350 | 6370 | 6300 | 15146 |
| 442 | 20241118 | 112300 | 1759162670 | 6330 | 6390 | 6390 | 6330 | 10552 |
| 443 | 20241118 | 112200 | 1692018550 | 6390 | 6390 | 6410 | 6360 | 12259 |
| 444 | 20241118 | 112100 | 1613682540 | 6390 | 6340 | 6390 | 6290 | 10635 |
| 445 | 20241118 | 112000 | 1546414300 | 6310 | 6390 | 6400 | 6310 | 10611 |
| 446 | 20241118 | 111900 | 1479101910 | 6390 | 6350 | 6410 | 6320 | 7571 |
| 447 | 20241118 | 111800 | 1430789800 | 6340 | 6380 | 6390 | 6330 | 5331 |
| 448 | 20241118 | 111700 | 1396925840 | 6380 | 6330 | 6390 | 6320 | 5703 |
| 449 | 20241118 | 111600 | 1360728670 | 6330 | 6330 | 6370 | 6320 | 4633 |
| 450 | 20241118 | 111500 | 1331345390 | 6330 | 6310 | 6340 | 6290 | 2831 |
| 451 | 20241118 | 111400 | 1313484360 | 6310 | 6320 | 6320 | 6270 | 1982 |
| 452 | 20241118 | 111300 | 1300991170 | 6290 | 6360 | 6390 | 6260 | 11747 |
| 453 | 20241118 | 111200 | 1227039060 | 6310 | 6400 | 6430 | 6290 | 9692 |
| 454 | 20241118 | 111100 | 1165593540 | 6400 | 6270 | 6470 | 6270 | 28115 |
| 455 | 20241118 | 111000 | 986596540 | 6270 | 6270 | 6270 | 6270 | 61 |
| 456 | 20241118 | 110900 | 986214070 | 6280 | 6260 | 6280 | 6260 | 440 |
| 457 | 20241118 | 110800 | 983456110 | 6270 | 6250 | 6270 | 6250 | 814 |
| 458 | 20241118 | 110700 | 978362490 | 6240 | 6240 | 6250 | 6240 | 673 |
| 459 | 20241118 | 110600 | 974158770 | 6250 | 6260 | 6260 | 6250 | 1146 |
| 460 | 20241118 | 110500 | 966988180 | 6270 | 6270 | 6270 | 6250 | 1501 |
| 461 | 20241118 | 110400 | 957579810 | 6220 | 6240 | 6240 | 6220 | 453 |
| 462 | 20241118 | 110300 | 954756000 | 6250 | 6260 | 6260 | 6240 | 653 |
| 463 | 20241118 | 110200 | 950672000 | 6260 | 6280 | 6320 | 6260 | 8007 |
| 464 | 20241118 | 110100 | 900274240 | 6280 | 6280 | 6280 | 6280 | 300 |
| 465 | 20241118 | 110000 | 898390240 | 6290 | 6230 | 6290 | 6230 | 6088 |
| 466 | 20241118 | 105900 | 860250230 | 6220 | 6230 | 6230 | 6220 | 140 |
| 467 | 20241118 | 105800 | 859378040 | 6220 | 6220 | 6220 | 6220 | 38 |
| 468 | 20241118 | 105700 | 859141680 | 6220 | 6230 | 6230 | 6220 | 540 |
| 469 | 20241118 | 105600 | 855779370 | 6230 | 6210 | 6240 | 6210 | 492 |
| 470 | 20241118 | 105500 | 852710950 | 6210 | 6230 | 6250 | 6210 | 903 |
| 471 | 20241118 | 105400 | 847085690 | 6230 | 6230 | 6240 | 6230 | 1412 |
| 472 | 20241118 | 105300 | 838288900 | 6230 | 6260 | 6260 | 6230 | 1037 |
| 473 | 20241118 | 105200 | 831828320 | 6280 | 6270 | 6280 | 6270 | 593 |
| 474 | 20241118 | 105100 | 828110120 | 6230 | 6230 | 6270 | 6230 | 3058 |
| 475 | 20241118 | 105000 | 808991670 | 6230 | 6230 | 6230 | 6230 | 0 |
| 476 | 20241118 | 104900 | 808991670 | 6230 | 6230 | 6230 | 6230 | 0 |
| 477 | 20241118 | 104800 | 808991670 | 6230 | 6220 | 6230 | 6210 | 360 |
| 478 | 20241118 | 104700 | 806754260 | 6210 | 6220 | 6220 | 6210 | 263 |
| 479 | 20241118 | 104600 | 805121020 | 6220 | 6220 | 6220 | 6220 | 14 |
| 480 | 20241118 | 104500 | 805033940 | 6180 | 6230 | 6230 | 6180 | 2219 |
| 481 | 20241118 | 104400 | 791282090 | 6230 | 6230 | 6230 | 6200 | 810 |
| 482 | 20241118 | 104300 | 786245840 | 6210 | 6240 | 6290 | 6210 | 7267 |
| 483 | 20241118 | 104200 | 740800280 | 6250 | 6240 | 6250 | 6220 | 861 |
| 484 | 20241118 | 104100 | 735427180 | 6240 | 6240 | 6240 | 6240 | 338 |
| 485 | 20241118 | 104000 | 733318060 | 6250 | 6190 | 6250 | 6190 | 5038 |
| 486 | 20241118 | 103900 | 701998890 | 6190 | 6190 | 6190 | 6180 | 101 |
| 487 | 20241118 | 103800 | 701374580 | 6190 | 6200 | 6200 | 6190 | 326 |
| 488 | 20241118 | 103700 | 699356530 | 6200 | 6200 | 6200 | 6200 | 3 |
| 489 | 20241118 | 103600 | 699337930 | 6200 | 6200 | 6200 | 6200 | 21 |
| 490 | 20241118 | 103500 | 699207730 | 6200 | 6190 | 6200 | 6190 | 94 |
| 491 | 20241118 | 103400 | 698625470 | 6190 | 6190 | 6200 | 6190 | 112 |
| 492 | 20241118 | 103300 | 697932110 | 6200 | 6200 | 6200 | 6200 | 12 |
| 493 | 20241118 | 103200 | 697857710 | 6190 | 6180 | 6190 | 6170 | 885 |
| 494 | 20241118 | 103100 | 692382420 | 6180 | 6180 | 6180 | 6180 | 321 |
| 495 | 20241118 | 103000 | 690398640 | 6180 | 6180 | 6180 | 6180 | 312 |
| 496 | 20241118 | 102900 | 688470480 | 6190 | 6190 | 6190 | 6190 | 0 |
| 497 | 20241118 | 102800 | 688470480 | 6190 | 6180 | 6190 | 6180 | 209 |
| 498 | 20241118 | 102700 | 687178840 | 6180 | 6180 | 6180 | 6170 | 117 |
| 499 | 20241118 | 102600 | 686456800 | 6180 | 6180 | 6190 | 6180 | 525 |
| 500 | 20241118 | 102500 | 683212270 | 6190 | 6190 | 6190 | 6190 | 1 |
| 501 | 20241118 | 102400 | 683206080 | 6190 | 6200 | 6200 | 6180 | 316 |
| 502 | 20241118 | 102300 | 681252010 | 6200 | 6190 | 6200 | 6190 | 101 |
| 503 | 20241118 | 102200 | 680626750 | 6190 | 6190 | 6190 | 6190 | 3 |
| 504 | 20241118 | 102100 | 680608180 | 6190 | 6180 | 6190 | 6180 | 134 |
| 505 | 20241118 | 102000 | 679780010 | 6190 | 6190 | 6190 | 6170 | 193 |
| 506 | 20241118 | 101900 | 678587480 | 6190 | 6190 | 6190 | 6190 | 6 |
| 507 | 20241118 | 101800 | 678550340 | 6190 | 6180 | 6190 | 6180 | 2 |
| 508 | 20241118 | 101700 | 678537970 | 6190 | 6200 | 6200 | 6190 | 157 |
| 509 | 20241118 | 101600 | 677566100 | 6200 | 6200 | 6200 | 6200 | 110 |
| 510 | 20241118 | 101500 | 676884100 | 6190 | 6190 | 6190 | 6190 | 534 |
| 511 | 20241118 | 101400 | 673578640 | 6190 | 6190 | 6190 | 6190 | 1 |
| 512 | 20241118 | 101300 | 673572450 | 6190 | 6190 | 6190 | 6180 | 253 |
| 513 | 20241118 | 101200 | 672006640 | 6190 | 6190 | 6190 | 6190 | 10 |
| 514 | 20241118 | 101100 | 671944740 | 6200 | 6200 | 6200 | 6180 | 261 |
| 515 | 20241118 | 101000 | 670328980 | 6190 | 6200 | 6200 | 6190 | 222 |
| 516 | 20241118 | 100900 | 668953800 | 6200 | 6190 | 6200 | 6190 | 137 |
| 517 | 20241118 | 100800 | 668105740 | 6190 | 6190 | 6190 | 6180 | 479 |
| 518 | 20241118 | 100700 | 665140940 | 6180 | 6180 | 6190 | 6180 | 205 |
| 519 | 20241118 | 100600 | 663874020 | 6180 | 6190 | 6190 | 6180 | 234 |
| 520 | 20241118 | 100500 | 662425790 | 6190 | 6180 | 6190 | 6180 | 3 |
| 521 | 20241118 | 100400 | 662407230 | 6180 | 6190 | 6190 | 6180 | 368 |
| 522 | 20241118 | 100300 | 660131620 | 6190 | 6180 | 6190 | 6180 | 1519 |
| 523 | 20241118 | 100200 | 650744180 | 6180 | 6180 | 6180 | 6180 | 11 |
| 524 | 20241118 | 100100 | 650676200 | 6180 | 6180 | 6180 | 6180 | 3 |
| 525 | 20241118 | 100000 | 650657660 | 6190 | 6170 | 6200 | 6170 | 1300 |
| 526 | 20241118 | 095900 | 642612450 | 6170 | 6190 | 6190 | 6170 | 7 |
| 527 | 20241118 | 095800 | 642569180 | 6190 | 6190 | 6190 | 6160 | 1418 |
| 528 | 20241118 | 095700 | 633824830 | 6190 | 6180 | 6190 | 6180 | 909 |
| 529 | 20241118 | 095600 | 628207120 | 6180 | 6170 | 6180 | 6170 | 94 |
| 530 | 20241118 | 095500 | 627627110 | 6180 | 6180 | 6180 | 6170 | 9 |
| 531 | 20241118 | 095400 | 627571500 | 6160 | 6160 | 6160 | 6160 | 934 |
| 532 | 20241118 | 095300 | 621818060 | 6180 | 6180 | 6180 | 6170 | 242 |
| 533 | 20241118 | 095200 | 620324880 | 6190 | 6190 | 6190 | 6190 | 0 |
| 534 | 20241118 | 095100 | 620324880 | 6190 | 6170 | 6190 | 6170 | 25 |
| 535 | 20241118 | 095000 | 620170610 | 6170 | 6170 | 6170 | 6160 | 1413 |
| 536 | 20241118 | 094900 | 611462400 | 6160 | 6170 | 6170 | 6160 | 191 |
| 537 | 20241118 | 094800 | 610285230 | 6170 | 6160 | 6170 | 6160 | 70 |
| 538 | 20241118 | 094700 | 609854010 | 6160 | 6160 | 6160 | 6150 | 306 |
| 539 | 20241118 | 094600 | 607969090 | 6160 | 6160 | 6160 | 6160 | 57 |
| 540 | 20241118 | 094500 | 607617970 | 6160 | 6160 | 6160 | 6150 | 40 |
| 541 | 20241118 | 094400 | 607371820 | 6160 | 6150 | 6160 | 6140 | 131 |
| 542 | 20241118 | 094300 | 606566460 | 6150 | 6170 | 6170 | 6150 | 320 |
| 543 | 20241118 | 094200 | 604598340 | 6180 | 6150 | 6180 | 6150 | 695 |
| 544 | 20241118 | 094100 | 600323970 | 6180 | 6150 | 6180 | 6140 | 901 |
| 545 | 20241118 | 094000 | 594791620 | 6180 | 6190 | 6190 | 6140 | 257 |
| 546 | 20241118 | 093900 | 593209100 | 6170 | 6180 | 6200 | 6170 | 1033 |
| 547 | 20241118 | 093800 | 586835360 | 6200 | 6180 | 6210 | 6180 | 12 |
| 548 | 20241118 | 093700 | 586761150 | 6180 | 6190 | 6190 | 6170 | 2139 |
| 549 | 20241118 | 093600 | 573540620 | 6220 | 6200 | 6230 | 6200 | 1940 |
| 550 | 20241118 | 093500 | 561512570 | 6200 | 6220 | 6230 | 6200 | 2524 |
| 551 | 20241118 | 093400 | 545843250 | 6230 | 6180 | 6230 | 6180 | 975 |
| 552 | 20241118 | 093300 | 539797070 | 6180 | 6220 | 6220 | 6180 | 4345 |
| 553 | 20241118 | 093200 | 512878610 | 6200 | 6220 | 6220 | 6200 | 1948 |
| 554 | 20241118 | 093100 | 500798650 | 6220 | 6220 | 6220 | 6220 | 23 |
| 555 | 20241118 | 093000 | 500655590 | 6190 | 6220 | 6230 | 6190 | 645 |
| 556 | 20241118 | 092900 | 496641080 | 6160 | 6220 | 6240 | 6160 | 5503 |
| 557 | 20241118 | 092800 | 462670960 | 6220 | 6190 | 6220 | 6190 | 1309 |
| 558 | 20241118 | 092700 | 454555200 | 6200 | 6190 | 6200 | 6190 | 355 |
| 559 | 20241118 | 092600 | 452357740 | 6190 | 6180 | 6190 | 6160 | 1337 |
| 560 | 20241118 | 092500 | 444099920 | 6180 | 6170 | 6190 | 6160 | 119 |
| 561 | 20241118 | 092400 | 443365720 | 6170 | 6170 | 6190 | 6130 | 1914 |
| 562 | 20241118 | 092300 | 431593680 | 6140 | 6190 | 6190 | 6110 | 6790 |
| 563 | 20241118 | 092200 | 389869950 | 6190 | 6240 | 6250 | 6180 | 4694 |
| 564 | 20241118 | 092100 | 360638370 | 6250 | 6250 | 6260 | 6230 | 6203 |
| 565 | 20241118 | 092000 | 321902980 | 6270 | 6200 | 6300 | 6200 | 5777 |
| 566 | 20241118 | 091900 | 285665530 | 6220 | 6250 | 6260 | 6220 | 3930 |
| 567 | 20241118 | 091800 | 261153910 | 6250 | 6270 | 6270 | 6220 | 3549 |
| 568 | 20241118 | 091700 | 238953450 | 6270 | 6220 | 6290 | 6200 | 6827 |
| 569 | 20241118 | 091600 | 196364780 | 6230 | 6200 | 6250 | 6150 | 8422 |
| 570 | 20241118 | 091500 | 144098510 | 6200 | 6140 | 6210 | 6140 | 3234 |
| 571 | 20241118 | 091400 | 124145830 | 6130 | 6130 | 6130 | 6130 | 1093 |
| 572 | 20241118 | 091300 | 117445740 | 6130 | 6130 | 6130 | 6130 | 3 |
| 573 | 20241118 | 091200 | 117427350 | 6130 | 6110 | 6130 | 6110 | 401 |
| 574 | 20241118 | 091100 | 114971220 | 6130 | 6110 | 6130 | 6110 | 1399 |
| 575 | 20241118 | 091000 | 106411650 | 6100 | 6090 | 6100 | 6080 | 815 |
| 576 | 20241118 | 090900 | 101449470 | 6090 | 6080 | 6090 | 6060 | 337 |
| 577 | 20241118 | 090800 | 99401950 | 6080 | 6050 | 6080 | 6050 | 490 |
| 578 | 20241118 | 090700 | 96428960 | 6070 | 6050 | 6080 | 6050 | 576 |
| 579 | 20241118 | 090600 | 92936630 | 6080 | 6050 | 6080 | 6040 | 441 |
| 580 | 20241118 | 090500 | 90269000 | 6080 | 6050 | 6090 | 6040 | 146 |
| 581 | 20241118 | 090400 | 89384190 | 6050 | 6100 | 6120 | 6050 | 4224 |
| 582 | 20241118 | 090300 | 63718020 | 6130 | 6110 | 6130 | 6090 | 771 |
| 583 | 20241118 | 090200 | 59014300 | 6130 | 6100 | 6130 | 6080 | 1410 |
| 584 | 20241118 | 090100 | 50421200 | 6100 | 6100 | 6130 | 6100 | 1252 |
| 585 | 20241118 | 090000 | 42783970 | 6100 | 6100 | 6140 | 6100 | 5096 |