30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 3 | 20241112 | 190700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20241112 | 190600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20241112 | 190500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20241112 | 190400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20241112 | 190300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20241112 | 190200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20241112 | 190100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20241112 | 190000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20241112 | 185900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20241112 | 185800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20241112 | 185700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20241112 | 185600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20241112 | 185500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20241112 | 185400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20241112 | 185300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20241112 | 185200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20241112 | 185100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20241112 | 185000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20241112 | 184900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20241112 | 184800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20241112 | 184700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20241112 | 184600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20241112 | 184500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20241112 | 184400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20241112 | 184300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20241112 | 184200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20241112 | 184100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20241112 | 184000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20241112 | 183900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20241112 | 183800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 33 | 20241112 | 183700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20241112 | 183600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20241112 | 183500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20241112 | 183400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20241112 | 183300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20241112 | 183200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20241112 | 183100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20241112 | 183000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20241112 | 182900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20241112 | 182800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20241112 | 182700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20241112 | 182600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20241112 | 182500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20241112 | 182400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20241112 | 182300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20241112 | 182200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20241112 | 182100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20241112 | 182000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20241112 | 181900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20241112 | 181800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20241112 | 181700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20241112 | 181600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20241112 | 181500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20241112 | 181400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20241112 | 181300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20241112 | 181200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20241112 | 181100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20241112 | 181000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20241112 | 180900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20241112 | 180800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 63 | 20241112 | 180700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20241112 | 180600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20241112 | 180500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20241112 | 180400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20241112 | 180300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20241112 | 180200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20241112 | 180100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20241112 | 180000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20241112 | 175900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20241112 | 175800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20241112 | 175700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20241112 | 175600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20241112 | 175500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20241112 | 175400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20241112 | 175300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20241112 | 175200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20241112 | 175100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20241112 | 175000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20241112 | 174900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20241112 | 174800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20241112 | 174700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20241112 | 174600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20241112 | 174500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20241112 | 174400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20241112 | 174300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20241112 | 174200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20241112 | 174100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20241112 | 174000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20241112 | 173900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20241112 | 173800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 93 | 20241112 | 173700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20241112 | 173600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20241112 | 173500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20241112 | 173400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20241112 | 173300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20241112 | 173200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20241112 | 173100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20241112 | 173000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20241112 | 172900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20241112 | 172800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20241112 | 172700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20241112 | 172600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20241112 | 172500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20241112 | 172400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20241112 | 172300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20241112 | 172200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20241112 | 172100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20241112 | 172000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20241112 | 171900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20241112 | 171800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20241112 | 171700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20241112 | 171600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20241112 | 171500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20241112 | 171400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20241112 | 171300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20241112 | 171200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20241112 | 171100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20241112 | 171000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20241112 | 170900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20241112 | 170800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 123 | 20241112 | 170700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20241112 | 170600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20241112 | 170500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20241112 | 170400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20241112 | 170300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20241112 | 170200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20241112 | 170100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20241112 | 170000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20241112 | 165900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20241112 | 165800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20241112 | 165700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20241112 | 165600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20241112 | 165500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20241112 | 165400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20241112 | 165300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20241112 | 165200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20241112 | 165100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20241112 | 165000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20241112 | 164900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20241112 | 164800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20241112 | 164700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20241112 | 164600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20241112 | 164500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20241112 | 164400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20241112 | 164300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20241112 | 164200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20241112 | 164100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20241112 | 164000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20241112 | 163900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20241112 | 163800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 153 | 20241112 | 163700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20241112 | 163600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20241112 | 163500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20241112 | 163400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20241112 | 163300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20241112 | 163200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20241112 | 163100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20241112 | 163000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20241112 | 162900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20241112 | 162800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20241112 | 162700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20241112 | 162600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20241112 | 162500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20241112 | 162400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20241112 | 162300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20241112 | 162200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20241112 | 162100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20241112 | 162000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20241112 | 161900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20241112 | 161800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20241112 | 161700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20241112 | 161600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20241112 | 161500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20241112 | 161400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20241112 | 161300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20241112 | 161200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20241112 | 161100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20241112 | 161000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20241112 | 160900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20241112 | 160800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 183 | 20241112 | 160700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20241112 | 160600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20241112 | 160500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20241112 | 160400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20241112 | 160300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20241112 | 160200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20241112 | 160100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20241112 | 160000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20241112 | 155900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20241112 | 155800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20241112 | 155700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20241112 | 155600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20241112 | 155500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20241112 | 155400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20241112 | 155300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20241112 | 155200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20241112 | 155100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20241112 | 155000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20241112 | 154900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20241112 | 154800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20241112 | 154700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20241112 | 154600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20241112 | 154500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20241112 | 154400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20241112 | 154300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20241112 | 154200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20241112 | 154100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20241112 | 154000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20241112 | 153900 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20241112 | 153800 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 213 | 20241112 | 153700 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20241112 | 153600 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20241112 | 153500 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20241112 | 153400 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20241112 | 153300 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20241112 | 153200 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20241112 | 153100 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20241112 | 153000 | 6311727250 | 6980 | 6980 | 6980 | 6980 | 22207 |
| 221 | 20241112 | 152900 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20241112 | 152800 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20241112 | 152700 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20241112 | 152600 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20241112 | 152500 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20241112 | 152400 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20241112 | 152300 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20241112 | 152200 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20241112 | 152100 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20241112 | 152000 | 6156722390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20241112 | 151900 | 6156722390 | 6980 | 7000 | 7000 | 6980 | 5552 |
| 232 | 20241112 | 151800 | 6117936970 | 7000 | 7000 | 7000 | 6980 | 2423 |
| 233 | 20241112 | 151700 | 6100989520 | 7000 | 7040 | 7040 | 7000 | 4962 |
| 234 | 20241112 | 151600 | 6066149400 | 7040 | 7030 | 7040 | 7020 | 4500 |
| 235 | 20241112 | 151500 | 6034501050 | 7030 | 7010 | 7030 | 6990 | 18310 |
| 236 | 20241112 | 151400 | 5906169070 | 7010 | 6990 | 7010 | 6990 | 5771 |
| 237 | 20241112 | 151300 | 5865780760 | 6990 | 6990 | 6990 | 6980 | 4033 |
| 238 | 20241112 | 151200 | 5837593050 | 6990 | 6980 | 6990 | 6980 | 3160 |
| 239 | 20241112 | 151100 | 5815532370 | 6980 | 6970 | 6990 | 6970 | 1557 |
| 240 | 20241112 | 151000 | 5804667450 | 6970 | 7000 | 7000 | 6970 | 3425 |
| 241 | 20241112 | 150900 | 5780764840 | 6990 | 6990 | 7000 | 6970 | 6451 |
| 242 | 20241112 | 150800 | 5735683970 | 6990 | 7000 | 7000 | 6990 | 1444 |
| 243 | 20241112 | 150700 | 5725585270 | 6990 | 7000 | 7000 | 6990 | 1572 |
| 244 | 20241112 | 150600 | 5714586100 | 7000 | 6980 | 7000 | 6980 | 2574 |
| 245 | 20241112 | 150500 | 5696613940 | 7010 | 7000 | 7010 | 6970 | 4449 |
| 246 | 20241112 | 150400 | 5665486290 | 7000 | 6970 | 7000 | 6970 | 2698 |
| 247 | 20241112 | 150300 | 5646617930 | 6970 | 6960 | 6970 | 6950 | 3942 |
| 248 | 20241112 | 150200 | 5619193280 | 6950 | 6990 | 6990 | 6940 | 12368 |
| 249 | 20241112 | 150100 | 5533046310 | 6990 | 6990 | 7000 | 6970 | 4684 |
| 250 | 20241112 | 150000 | 5500330210 | 6990 | 7000 | 7000 | 6950 | 10628 |
| 251 | 20241112 | 145900 | 5426122710 | 7000 | 7030 | 7030 | 7000 | 5006 |
| 252 | 20241112 | 145800 | 5390989370 | 7040 | 7040 | 7050 | 7000 | 17852 |
| 253 | 20241112 | 145700 | 5265599450 | 7040 | 7010 | 7060 | 6990 | 27540 |
| 254 | 20241112 | 145600 | 5072194260 | 7030 | 7010 | 7070 | 6980 | 47143 |
| 255 | 20241112 | 145500 | 4740481410 | 7010 | 7080 | 7080 | 6920 | 77675 |
| 256 | 20241112 | 145400 | 4195937440 | 7030 | 6920 | 7080 | 6920 | 32760 |
| 257 | 20241112 | 145300 | 3966494460 | 6920 | 6920 | 6930 | 6910 | 994 |
| 258 | 20241112 | 145200 | 3959620510 | 6920 | 6910 | 6920 | 6910 | 2016 |
| 259 | 20241112 | 145100 | 3945679140 | 6920 | 6920 | 6920 | 6920 | 100 |
| 260 | 20241112 | 145000 | 3944987140 | 6930 | 6920 | 6930 | 6910 | 72 |
| 261 | 20241112 | 144900 | 3944489580 | 6930 | 6920 | 6930 | 6910 | 2154 |
| 262 | 20241112 | 144800 | 3929579580 | 6920 | 6920 | 6930 | 6920 | 976 |
| 263 | 20241112 | 144700 | 3922825630 | 6930 | 6930 | 6930 | 6930 | 20 |
| 264 | 20241112 | 144600 | 3922687030 | 6930 | 6920 | 6940 | 6920 | 1534 |
| 265 | 20241112 | 144500 | 3912056080 | 6930 | 6930 | 6940 | 6920 | 254 |
| 266 | 20241112 | 144400 | 3910295880 | 6920 | 6930 | 6940 | 6920 | 491 |
| 267 | 20241112 | 144300 | 3906894230 | 6930 | 6920 | 6930 | 6910 | 8579 |
| 268 | 20241112 | 144200 | 3847523180 | 6920 | 6920 | 6920 | 6910 | 1679 |
| 269 | 20241112 | 144100 | 3835907030 | 6920 | 6920 | 6930 | 6910 | 1378 |
| 270 | 20241112 | 144000 | 3826372510 | 6910 | 6920 | 6920 | 6910 | 60 |
| 271 | 20241112 | 143900 | 3825957620 | 6920 | 6910 | 6920 | 6910 | 1120 |
| 272 | 20241112 | 143800 | 3818208420 | 6920 | 6920 | 6920 | 6900 | 220 |
| 273 | 20241112 | 143700 | 3816688220 | 6900 | 6910 | 6920 | 6900 | 3236 |
| 274 | 20241112 | 143600 | 3794341160 | 6910 | 6920 | 6920 | 6910 | 3238 |
| 275 | 20241112 | 143500 | 3771957430 | 6920 | 6920 | 6920 | 6910 | 2154 |
| 276 | 20241112 | 143400 | 3757063170 | 6920 | 6910 | 6920 | 6910 | 156 |
| 277 | 20241112 | 143300 | 3755983700 | 6910 | 6900 | 6920 | 6900 | 1113 |
| 278 | 20241112 | 143200 | 3748302860 | 6920 | 6920 | 6920 | 6900 | 246 |
| 279 | 20241112 | 143100 | 3746603530 | 6900 | 6920 | 6920 | 6900 | 860 |
| 280 | 20241112 | 143000 | 3740669480 | 6920 | 6920 | 6920 | 6900 | 1841 |
| 281 | 20241112 | 142900 | 3727966400 | 6910 | 6930 | 6930 | 6900 | 74 |
| 282 | 20241112 | 142800 | 3727455500 | 6890 | 6930 | 6930 | 6890 | 32046 |
| 283 | 20241112 | 142700 | 3506238530 | 6920 | 6930 | 6930 | 6920 | 584 |
| 284 | 20241112 | 142600 | 3502196430 | 6930 | 6930 | 6930 | 6920 | 220 |
| 285 | 20241112 | 142500 | 3500673670 | 6920 | 6940 | 6940 | 6920 | 31 |
| 286 | 20241112 | 142400 | 3500458550 | 6940 | 6940 | 6950 | 6930 | 3880 |
| 287 | 20241112 | 142300 | 3473564520 | 6950 | 6940 | 6950 | 6940 | 288 |
| 288 | 20241112 | 142200 | 3471565790 | 6950 | 6950 | 6950 | 6950 | 25 |
| 289 | 20241112 | 142100 | 3471392040 | 6950 | 6940 | 6950 | 6940 | 379 |
| 290 | 20241112 | 142000 | 3468759490 | 6950 | 6950 | 6950 | 6940 | 129 |
| 291 | 20241112 | 141900 | 3467863940 | 6940 | 6940 | 6940 | 6940 | 343 |
| 292 | 20241112 | 141800 | 3465483520 | 6950 | 6940 | 6950 | 6940 | 9 |
| 293 | 20241112 | 141700 | 3465421020 | 6940 | 6940 | 6940 | 6940 | 216 |
| 294 | 20241112 | 141600 | 3463921980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 295 | 20241112 | 141500 | 3463921980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 296 | 20241112 | 141400 | 3463921980 | 6950 | 6950 | 6950 | 6950 | 346 |
| 297 | 20241112 | 141300 | 3461517280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 298 | 20241112 | 141200 | 3461517280 | 6950 | 6960 | 6960 | 6950 | 102 |
| 299 | 20241112 | 141100 | 3460808360 | 6930 | 6940 | 6940 | 6930 | 783 |
| 300 | 20241112 | 141000 | 3455381880 | 6930 | 6930 | 6950 | 6930 | 1299 |
| 301 | 20241112 | 140900 | 3446356690 | 6930 | 6930 | 6930 | 6930 | 1293 |
| 302 | 20241112 | 140800 | 3437396200 | 6930 | 6930 | 6930 | 6930 | 674 |
| 303 | 20241112 | 140700 | 3432725380 | 6930 | 6940 | 6940 | 6930 | 450 |
| 304 | 20241112 | 140600 | 3429603380 | 6940 | 6940 | 6940 | 6940 | 430 |
| 305 | 20241112 | 140500 | 3426619180 | 6940 | 6930 | 6940 | 6930 | 15 |
| 306 | 20241112 | 140400 | 3426515220 | 6940 | 6940 | 6940 | 6940 | 11 |
| 307 | 20241112 | 140300 | 3426438880 | 6940 | 6940 | 6940 | 6940 | 822 |
| 308 | 20241112 | 140200 | 3420734200 | 6940 | 6930 | 6940 | 6930 | 18 |
| 309 | 20241112 | 140100 | 3420609340 | 6920 | 6940 | 6940 | 6920 | 1633 |
| 310 | 20241112 | 140000 | 3409299560 | 6930 | 6930 | 6930 | 6930 | 20 |
| 311 | 20241112 | 135900 | 3409160960 | 6930 | 6940 | 6940 | 6930 | 671 |
| 312 | 20241112 | 135800 | 3404507920 | 6950 | 6950 | 6950 | 6950 | 603 |
| 313 | 20241112 | 135700 | 3400317070 | 6950 | 6950 | 6960 | 6950 | 599 |
| 314 | 20241112 | 135600 | 3396154010 | 6960 | 6950 | 6960 | 6950 | 321 |
| 315 | 20241112 | 135500 | 3393923050 | 6950 | 6950 | 6950 | 6950 | 600 |
| 316 | 20241112 | 135400 | 3389753050 | 6940 | 6950 | 6950 | 6940 | 164 |
| 317 | 20241112 | 135300 | 3388614880 | 6930 | 6940 | 6940 | 6930 | 273 |
| 318 | 20241112 | 135200 | 3386722270 | 6940 | 6940 | 6940 | 6940 | 20 |
| 319 | 20241112 | 135100 | 3386583470 | 6940 | 6940 | 6940 | 6940 | 0 |
| 320 | 20241112 | 135000 | 3386583470 | 6940 | 6920 | 6940 | 6920 | 1905 |
| 321 | 20241112 | 134900 | 3373392470 | 6930 | 6930 | 6930 | 6930 | 1235 |
| 322 | 20241112 | 134800 | 3364833920 | 6940 | 6930 | 6940 | 6930 | 352 |
| 323 | 20241112 | 134700 | 3362394540 | 6940 | 6930 | 6940 | 6930 | 528 |
| 324 | 20241112 | 134600 | 3358735480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 325 | 20241112 | 134500 | 3358735480 | 6950 | 6950 | 6950 | 6950 | 1 |
| 326 | 20241112 | 134400 | 3358728530 | 6940 | 6940 | 6940 | 6940 | 1216 |
| 327 | 20241112 | 134300 | 3350289490 | 6940 | 6950 | 6950 | 6940 | 992 |
| 328 | 20241112 | 134200 | 3343405000 | 6940 | 6950 | 6950 | 6940 | 108 |
| 329 | 20241112 | 134100 | 3342654480 | 6950 | 6950 | 6950 | 6950 | 147 |
| 330 | 20241112 | 134000 | 3341632830 | 6950 | 6960 | 6960 | 6950 | 745 |
| 331 | 20241112 | 133900 | 3336447650 | 6960 | 6960 | 6960 | 6950 | 48 |
| 332 | 20241112 | 133800 | 3336114030 | 6960 | 6960 | 6960 | 6950 | 125 |
| 333 | 20241112 | 133700 | 3335245030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 334 | 20241112 | 133600 | 3335245030 | 6950 | 6950 | 6950 | 6950 | 500 |
| 335 | 20241112 | 133500 | 3331770030 | 6960 | 6960 | 6960 | 6950 | 1063 |
| 336 | 20241112 | 133400 | 3324372150 | 6950 | 6960 | 6960 | 6950 | 51 |
| 337 | 20241112 | 133300 | 3324017590 | 6940 | 6940 | 6940 | 6940 | 10 |
| 338 | 20241112 | 133200 | 3323948190 | 6950 | 6940 | 6950 | 6940 | 405 |
| 339 | 20241112 | 133100 | 3321133470 | 6950 | 6950 | 6950 | 6950 | 1669 |
| 340 | 20241112 | 133000 | 3309533920 | 6950 | 6940 | 6950 | 6940 | 608 |
| 341 | 20241112 | 132900 | 3305314390 | 6940 | 6940 | 6940 | 6940 | 2 |
| 342 | 20241112 | 132800 | 3305300510 | 6930 | 6940 | 6940 | 6930 | 913 |
| 343 | 20241112 | 132700 | 3298972290 | 6940 | 6940 | 6940 | 6940 | 2 |
| 344 | 20241112 | 132600 | 3298958410 | 6930 | 6930 | 6930 | 6930 | 0 |
| 345 | 20241112 | 132500 | 3298958410 | 6930 | 6930 | 6930 | 6930 | 0 |
| 346 | 20241112 | 132400 | 3298958410 | 6930 | 6930 | 6930 | 6930 | 1084 |
| 347 | 20241112 | 132300 | 3291446290 | 6930 | 6930 | 6930 | 6930 | 67 |
| 348 | 20241112 | 132200 | 3290981980 | 6920 | 6920 | 6930 | 6920 | 106 |
| 349 | 20241112 | 132100 | 3290248270 | 6920 | 6920 | 6930 | 6920 | 1796 |
| 350 | 20241112 | 132000 | 3277811760 | 6910 | 6920 | 6930 | 6910 | 1662 |
| 351 | 20241112 | 131900 | 3266310710 | 6930 | 6930 | 6930 | 6930 | 7 |
| 352 | 20241112 | 131800 | 3266262200 | 6930 | 6930 | 6930 | 6930 | 12 |
| 353 | 20241112 | 131700 | 3266179040 | 6930 | 6920 | 6930 | 6910 | 102 |
| 354 | 20241112 | 131600 | 3265473960 | 6920 | 6920 | 6920 | 6920 | 975 |
| 355 | 20241112 | 131500 | 3258726960 | 6930 | 6920 | 6930 | 6920 | 1767 |
| 356 | 20241112 | 131400 | 3246499260 | 6930 | 6930 | 6930 | 6920 | 2034 |
| 357 | 20241112 | 131300 | 3232423110 | 6930 | 6930 | 6930 | 6920 | 823 |
| 358 | 20241112 | 131200 | 3226727910 | 6920 | 6920 | 6920 | 6920 | 2200 |
| 359 | 20241112 | 131100 | 3211503910 | 6940 | 6930 | 6940 | 6920 | 52 |
| 360 | 20241112 | 131000 | 3211143730 | 6940 | 6930 | 6940 | 6930 | 62 |
| 361 | 20241112 | 130900 | 3210714050 | 6940 | 6930 | 6940 | 6930 | 162 |
| 362 | 20241112 | 130800 | 3209590380 | 6930 | 6920 | 6930 | 6920 | 1291 |
| 363 | 20241112 | 130700 | 3200646750 | 6930 | 6930 | 6930 | 6930 | 146 |
| 364 | 20241112 | 130600 | 3199634970 | 6950 | 6950 | 6950 | 6950 | 4 |
| 365 | 20241112 | 130500 | 3199607170 | 6950 | 6950 | 6950 | 6950 | 1 |
| 366 | 20241112 | 130400 | 3199600220 | 6930 | 6940 | 6950 | 6930 | 81 |
| 367 | 20241112 | 130300 | 3199038770 | 6940 | 6940 | 6940 | 6940 | 30 |
| 368 | 20241112 | 130200 | 3198830570 | 6940 | 6940 | 6940 | 6930 | 619 |
| 369 | 20241112 | 130100 | 3194535410 | 6930 | 6930 | 6930 | 6930 | 0 |
| 370 | 20241112 | 130000 | 3194535410 | 6930 | 6930 | 6930 | 6930 | 953 |
| 371 | 20241112 | 125900 | 3187931120 | 6930 | 6930 | 6930 | 6920 | 118 |
| 372 | 20241112 | 125800 | 3187114510 | 6930 | 6910 | 6930 | 6910 | 105 |
| 373 | 20241112 | 125700 | 3186388920 | 6910 | 6920 | 6930 | 6910 | 1113 |
| 374 | 20241112 | 125600 | 3178695680 | 6930 | 6910 | 6930 | 6910 | 108 |
| 375 | 20241112 | 125500 | 3177949340 | 6930 | 6920 | 6930 | 6920 | 102 |
| 376 | 20241112 | 125400 | 3177242980 | 6940 | 6910 | 6940 | 6910 | 519 |
| 377 | 20241112 | 125300 | 3173648950 | 6910 | 6930 | 6940 | 6910 | 16306 |
| 378 | 20241112 | 125200 | 3060889150 | 6920 | 6920 | 6930 | 6920 | 409 |
| 379 | 20241112 | 125100 | 3058058790 | 6920 | 6930 | 6930 | 6920 | 111 |
| 380 | 20241112 | 125000 | 3057290560 | 6920 | 6930 | 6930 | 6920 | 4171 |
| 381 | 20241112 | 124900 | 3028387530 | 6930 | 6930 | 6930 | 6930 | 820 |
| 382 | 20241112 | 124800 | 3022704930 | 6930 | 6930 | 6930 | 6930 | 158 |
| 383 | 20241112 | 124700 | 3021609990 | 6930 | 6920 | 6930 | 6920 | 86 |
| 384 | 20241112 | 124600 | 3021014810 | 6930 | 6930 | 6940 | 6930 | 3275 |
| 385 | 20241112 | 124500 | 2998319040 | 6950 | 6940 | 6950 | 6940 | 21 |
| 386 | 20241112 | 124400 | 2998173290 | 6940 | 6940 | 6940 | 6940 | 385 |
| 387 | 20241112 | 124300 | 2995501390 | 6950 | 6950 | 6950 | 6950 | 1 |
| 388 | 20241112 | 124200 | 2995494440 | 6940 | 6940 | 6940 | 6940 | 120 |
| 389 | 20241112 | 124100 | 2994661640 | 6940 | 6950 | 6950 | 6940 | 842 |
| 390 | 20241112 | 124000 | 2988810080 | 6950 | 6950 | 6950 | 6950 | 219 |
| 391 | 20241112 | 123900 | 2987288030 | 6950 | 6950 | 6950 | 6950 | 32 |
| 392 | 20241112 | 123800 | 2987065630 | 6950 | 6950 | 6960 | 6950 | 373 |
| 393 | 20241112 | 123700 | 2984473270 | 6950 | 6950 | 6950 | 6950 | 207 |
| 394 | 20241112 | 123600 | 2983034620 | 6950 | 6950 | 6950 | 6950 | 7 |
| 395 | 20241112 | 123500 | 2982985970 | 6960 | 6950 | 6960 | 6950 | 158 |
| 396 | 20241112 | 123400 | 2981887690 | 6940 | 6940 | 6940 | 6940 | 32 |
| 397 | 20241112 | 123300 | 2981665610 | 6930 | 6940 | 6940 | 6930 | 19694 |
| 398 | 20241112 | 123200 | 2845181700 | 6950 | 6940 | 6950 | 6940 | 2084 |
| 399 | 20241112 | 123100 | 2830718720 | 6940 | 6940 | 6940 | 6940 | 13 |
| 400 | 20241112 | 123000 | 2830628500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 401 | 20241112 | 122900 | 2830628500 | 6930 | 6950 | 6960 | 6930 | 31 |
| 402 | 20241112 | 122800 | 2830413460 | 6930 | 6940 | 6940 | 6930 | 150 |
| 403 | 20241112 | 122700 | 2829373870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 404 | 20241112 | 122600 | 2829373870 | 6960 | 6960 | 6960 | 6960 | 202 |
| 405 | 20241112 | 122500 | 2827967950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 406 | 20241112 | 122400 | 2827967950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 407 | 20241112 | 122300 | 2827967950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 408 | 20241112 | 122200 | 2827967950 | 6930 | 6960 | 6960 | 6930 | 8766 |
| 409 | 20241112 | 122100 | 2767085020 | 6960 | 6960 | 6960 | 6960 | 14 |
| 410 | 20241112 | 122000 | 2766987580 | 6960 | 6960 | 6960 | 6960 | 106 |
| 411 | 20241112 | 121900 | 2766249820 | 6960 | 6970 | 6970 | 6960 | 236 |
| 412 | 20241112 | 121800 | 2764607250 | 6970 | 6960 | 6970 | 6960 | 550 |
| 413 | 20241112 | 121700 | 2760778250 | 6960 | 6960 | 6960 | 6960 | 0 |
| 414 | 20241112 | 121600 | 2760778250 | 6960 | 6960 | 6960 | 6960 | 1853 |
| 415 | 20241112 | 121500 | 2747881370 | 6950 | 6960 | 6960 | 6950 | 105 |
| 416 | 20241112 | 121400 | 2747151600 | 6950 | 6960 | 6960 | 6950 | 146 |
| 417 | 20241112 | 121300 | 2746135940 | 6960 | 6950 | 6960 | 6950 | 2160 |
| 418 | 20241112 | 121200 | 2731123340 | 6950 | 6950 | 6950 | 6950 | 1 |
| 419 | 20241112 | 121100 | 2731116390 | 6950 | 6940 | 6950 | 6940 | 13 |
| 420 | 20241112 | 121000 | 2731026070 | 6940 | 6940 | 6940 | 6940 | 1 |
| 421 | 20241112 | 120900 | 2731019130 | 6940 | 6940 | 6940 | 6940 | 2014 |
| 422 | 20241112 | 120800 | 2717041970 | 6940 | 6940 | 6950 | 6940 | 1558 |
| 423 | 20241112 | 120700 | 2706218880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 424 | 20241112 | 120600 | 2706218880 | 6940 | 6940 | 6940 | 6940 | 118 |
| 425 | 20241112 | 120500 | 2705399960 | 6940 | 6940 | 6940 | 6940 | 16 |
| 426 | 20241112 | 120400 | 2705288920 | 6950 | 6950 | 6950 | 6950 | 105 |
| 427 | 20241112 | 120300 | 2704559170 | 6940 | 6940 | 6940 | 6940 | 530 |
| 428 | 20241112 | 120200 | 2700880970 | 6930 | 6930 | 6930 | 6930 | 16 |
| 429 | 20241112 | 120100 | 2700770090 | 6930 | 6940 | 6940 | 6930 | 454 |
| 430 | 20241112 | 120000 | 2697619830 | 6940 | 6940 | 6940 | 6940 | 253 |
| 431 | 20241112 | 115900 | 2695864010 | 6950 | 6950 | 6950 | 6950 | 40 |
| 432 | 20241112 | 115800 | 2695586010 | 6940 | 6940 | 6940 | 6940 | 180 |
| 433 | 20241112 | 115700 | 2694336810 | 6940 | 6930 | 6940 | 6930 | 2 |
| 434 | 20241112 | 115600 | 2694322940 | 6940 | 6940 | 6940 | 6940 | 31 |
| 435 | 20241112 | 115500 | 2694107800 | 6940 | 6940 | 6940 | 6940 | 20 |
| 436 | 20241112 | 115400 | 2693969000 | 6940 | 6940 | 6940 | 6940 | 0 |
| 437 | 20241112 | 115300 | 2693969000 | 6940 | 6940 | 6940 | 6940 | 33 |
| 438 | 20241112 | 115200 | 2693739980 | 6930 | 6930 | 6930 | 6930 | 300 |
| 439 | 20241112 | 115100 | 2691660980 | 6930 | 6930 | 6930 | 6930 | 1608 |
| 440 | 20241112 | 115000 | 2680517540 | 6940 | 6940 | 6940 | 6940 | 7 |
| 441 | 20241112 | 114900 | 2680468960 | 6930 | 6940 | 6940 | 6930 | 1062 |
| 442 | 20241112 | 114800 | 2673099480 | 6950 | 6950 | 6950 | 6940 | 1775 |
| 443 | 20241112 | 114700 | 2660780880 | 6950 | 6950 | 6950 | 6950 | 40 |
| 444 | 20241112 | 114600 | 2660502880 | 6950 | 6960 | 6960 | 6950 | 103 |
| 445 | 20241112 | 114500 | 2659786980 | 6960 | 6940 | 6960 | 6940 | 1004 |
| 446 | 20241112 | 114400 | 2652809180 | 6940 | 6940 | 6940 | 6940 | 28 |
| 447 | 20241112 | 114300 | 2652614860 | 6940 | 6940 | 6940 | 6940 | 5 |
| 448 | 20241112 | 114200 | 2652580160 | 6930 | 6930 | 6930 | 6930 | 58 |
| 449 | 20241112 | 114100 | 2652178220 | 6930 | 6930 | 6930 | 6930 | 56 |
| 450 | 20241112 | 114000 | 2651790140 | 6930 | 6920 | 6930 | 6920 | 1491 |
| 451 | 20241112 | 113900 | 2641472140 | 6920 | 6920 | 6930 | 6920 | 2613 |
| 452 | 20241112 | 113800 | 2623366550 | 6920 | 6920 | 6930 | 6920 | 401 |
| 453 | 20241112 | 113700 | 2620591530 | 6920 | 6920 | 6920 | 6920 | 87 |
| 454 | 20241112 | 113600 | 2619989490 | 6920 | 6920 | 6920 | 6910 | 881 |
| 455 | 20241112 | 113500 | 2613893570 | 6930 | 6920 | 6930 | 6920 | 1000 |
| 456 | 20241112 | 113400 | 2606973560 | 6930 | 6960 | 6960 | 6930 | 8755 |
| 457 | 20241112 | 113300 | 2546217710 | 6960 | 6960 | 6960 | 6960 | 457 |
| 458 | 20241112 | 113200 | 2543036990 | 6960 | 6950 | 6960 | 6950 | 1029 |
| 459 | 20241112 | 113100 | 2535883160 | 6960 | 6960 | 6960 | 6960 | 1010 |
| 460 | 20241112 | 113000 | 2528853560 | 6960 | 6970 | 6970 | 6960 | 332 |
| 461 | 20241112 | 112900 | 2526540910 | 6970 | 6960 | 6970 | 6960 | 306 |
| 462 | 20241112 | 112800 | 2524411090 | 6960 | 6960 | 6960 | 6960 | 542 |
| 463 | 20241112 | 112700 | 2520638770 | 6960 | 6960 | 6960 | 6960 | 19 |
| 464 | 20241112 | 112600 | 2520506530 | 6960 | 6960 | 6960 | 6960 | 500 |
| 465 | 20241112 | 112500 | 2517026530 | 6960 | 6970 | 6970 | 6960 | 477 |
| 466 | 20241112 | 112400 | 2513706560 | 6960 | 6970 | 6980 | 6960 | 233 |
| 467 | 20241112 | 112300 | 2512084560 | 6980 | 6980 | 6980 | 6980 | 280 |
| 468 | 20241112 | 112200 | 2510130160 | 6980 | 6970 | 6980 | 6970 | 10 |
| 469 | 20241112 | 112100 | 2510060410 | 6970 | 6970 | 6970 | 6970 | 18 |
| 470 | 20241112 | 112000 | 2509934950 | 6970 | 6960 | 6970 | 6960 | 46 |
| 471 | 20241112 | 111900 | 2509614740 | 6960 | 6960 | 6960 | 6960 | 10 |
| 472 | 20241112 | 111800 | 2509545140 | 6950 | 6970 | 6970 | 6950 | 2068 |
| 473 | 20241112 | 111700 | 2495152020 | 6960 | 6970 | 6970 | 6960 | 1619 |
| 474 | 20241112 | 111600 | 2483872140 | 6970 | 6970 | 6970 | 6970 | 7 |
| 475 | 20241112 | 111500 | 2483823350 | 6970 | 6980 | 6990 | 6970 | 2295 |
| 476 | 20241112 | 111400 | 2467804460 | 6990 | 6990 | 6990 | 6990 | 1 |
| 477 | 20241112 | 111300 | 2467797470 | 6990 | 6990 | 6990 | 6980 | 1951 |
| 478 | 20241112 | 111200 | 2454179300 | 6990 | 6990 | 6990 | 6990 | 577 |
| 479 | 20241112 | 111100 | 2450146070 | 7000 | 6990 | 7000 | 6990 | 80 |
| 480 | 20241112 | 111000 | 2449586570 | 6990 | 6980 | 6990 | 6980 | 501 |
| 481 | 20241112 | 110900 | 2446084780 | 6980 | 6990 | 6990 | 6980 | 52 |
| 482 | 20241112 | 110800 | 2445721800 | 6990 | 6990 | 6990 | 6980 | 408 |
| 483 | 20241112 | 110700 | 2442869920 | 6980 | 6980 | 6980 | 6980 | 0 |
| 484 | 20241112 | 110600 | 2442869920 | 6980 | 6980 | 6980 | 6980 | 20 |
| 485 | 20241112 | 110500 | 2442730320 | 6990 | 6980 | 6990 | 6980 | 106 |
| 486 | 20241112 | 110400 | 2441990430 | 6980 | 6990 | 6990 | 6980 | 9 |
| 487 | 20241112 | 110300 | 2441927530 | 6990 | 6990 | 6990 | 6980 | 66 |
| 488 | 20241112 | 110200 | 2441466220 | 6980 | 6980 | 6980 | 6980 | 515 |
| 489 | 20241112 | 110100 | 2437871520 | 6980 | 6980 | 6980 | 6980 | 659 |
| 490 | 20241112 | 110000 | 2433271700 | 6990 | 6990 | 6990 | 6990 | 5 |
| 491 | 20241112 | 105900 | 2433236750 | 6980 | 6990 | 6990 | 6980 | 981 |
| 492 | 20241112 | 105800 | 2426389360 | 6990 | 6990 | 6990 | 6990 | 5 |
| 493 | 20241112 | 105700 | 2426354410 | 6990 | 6980 | 6990 | 6980 | 1942 |
| 494 | 20241112 | 105600 | 2412788670 | 6980 | 6990 | 6990 | 6980 | 228 |
| 495 | 20241112 | 105500 | 2411196870 | 6980 | 6980 | 6980 | 6980 | 100 |
| 496 | 20241112 | 105400 | 2410498870 | 6990 | 6990 | 6990 | 6990 | 503 |
| 497 | 20241112 | 105300 | 2406982900 | 6990 | 6990 | 6990 | 6990 | 10 |
| 498 | 20241112 | 105200 | 2406913000 | 6990 | 6990 | 6990 | 6980 | 2425 |
| 499 | 20241112 | 105100 | 2389977880 | 7000 | 7000 | 7000 | 7000 | 0 |
| 500 | 20241112 | 105000 | 2389977880 | 7000 | 7000 | 7010 | 7000 | 367 |
| 501 | 20241112 | 104900 | 2387405250 | 7000 | 7010 | 7010 | 7000 | 355 |
| 502 | 20241112 | 104800 | 2384920240 | 7000 | 7000 | 7000 | 7000 | 68 |
| 503 | 20241112 | 104700 | 2384444240 | 6990 | 7000 | 7000 | 6990 | 588 |
| 504 | 20241112 | 104600 | 2380328270 | 7000 | 7010 | 7010 | 7000 | 206 |
| 505 | 20241112 | 104500 | 2378886200 | 7000 | 7010 | 7010 | 7000 | 306 |
| 506 | 20241112 | 104400 | 2376744140 | 7010 | 7010 | 7010 | 7010 | 53 |
| 507 | 20241112 | 104300 | 2376372610 | 7000 | 7010 | 7010 | 7000 | 592 |
| 508 | 20241112 | 104200 | 2372224690 | 7010 | 7010 | 7010 | 7010 | 11 |
| 509 | 20241112 | 104100 | 2372147580 | 7010 | 7010 | 7010 | 7010 | 114 |
| 510 | 20241112 | 104000 | 2371348440 | 7010 | 7000 | 7020 | 7000 | 2036 |
| 511 | 20241112 | 103900 | 2357093620 | 7000 | 7000 | 7000 | 7000 | 1 |
| 512 | 20241112 | 103800 | 2357086620 | 6990 | 6990 | 6990 | 6970 | 1208 |
| 513 | 20241112 | 103700 | 2348665550 | 7000 | 7000 | 7000 | 7000 | 3417 |
| 514 | 20241112 | 103600 | 2324746550 | 7020 | 7010 | 7020 | 7010 | 1648 |
| 515 | 20241112 | 103500 | 2313193610 | 7010 | 7010 | 7020 | 7010 | 532 |
| 516 | 20241112 | 103400 | 2309464280 | 7010 | 6980 | 7010 | 6980 | 3205 |
| 517 | 20241112 | 103300 | 2287080140 | 6980 | 6980 | 6980 | 6970 | 1897 |
| 518 | 20241112 | 103200 | 2273842550 | 6980 | 6980 | 6980 | 6970 | 31 |
| 519 | 20241112 | 103100 | 2273626290 | 6980 | 6980 | 6980 | 6970 | 984 |
| 520 | 20241112 | 103000 | 2266762560 | 6980 | 6960 | 6980 | 6960 | 3307 |
| 521 | 20241112 | 102900 | 2243727430 | 6960 | 6960 | 6960 | 6960 | 663 |
| 522 | 20241112 | 102800 | 2239112950 | 6960 | 6950 | 6970 | 6940 | 18 |
| 523 | 20241112 | 102700 | 2238987870 | 6950 | 6940 | 6950 | 6940 | 327 |
| 524 | 20241112 | 102600 | 2236716080 | 6940 | 6950 | 6950 | 6940 | 798 |
| 525 | 20241112 | 102500 | 2231175920 | 6950 | 6950 | 6950 | 6940 | 1216 |
| 526 | 20241112 | 102400 | 2222724770 | 6950 | 6960 | 6960 | 6950 | 816 |
| 527 | 20241112 | 102300 | 2217048620 | 6960 | 6970 | 6970 | 6950 | 2518 |
| 528 | 20241112 | 102200 | 2199522780 | 6960 | 6960 | 6960 | 6960 | 0 |
| 529 | 20241112 | 102100 | 2199522780 | 6960 | 6970 | 6970 | 6960 | 927 |
| 530 | 20241112 | 102000 | 2193070740 | 6970 | 7010 | 7020 | 6960 | 3509 |
| 531 | 20241112 | 101900 | 2168565970 | 7030 | 7010 | 7030 | 7010 | 2068 |
| 532 | 20241112 | 101800 | 2154045330 | 7010 | 7000 | 7010 | 7000 | 380 |
| 533 | 20241112 | 101700 | 2151383320 | 7000 | 7000 | 7000 | 7000 | 831 |
| 534 | 20241112 | 101600 | 2145566320 | 7000 | 7010 | 7010 | 6990 | 2414 |
| 535 | 20241112 | 101500 | 2128667410 | 7010 | 7010 | 7010 | 7010 | 1331 |
| 536 | 20241112 | 101400 | 2119337100 | 7000 | 7000 | 7010 | 7000 | 2027 |
| 537 | 20241112 | 101300 | 2105148080 | 7000 | 6990 | 7000 | 6960 | 507 |
| 538 | 20241112 | 101200 | 2101605690 | 6990 | 6980 | 6990 | 6970 | 2027 |
| 539 | 20241112 | 101100 | 2087448420 | 6970 | 6960 | 6970 | 6950 | 1266 |
| 540 | 20241112 | 101000 | 2078633200 | 6960 | 6990 | 6990 | 6960 | 3677 |
| 541 | 20241112 | 100900 | 2052999920 | 7000 | 7000 | 7000 | 6980 | 925 |
| 542 | 20241112 | 100800 | 2046525060 | 7000 | 7010 | 7010 | 6990 | 784 |
| 543 | 20241112 | 100700 | 2041038660 | 7010 | 6980 | 7010 | 6960 | 5632 |
| 544 | 20241112 | 100600 | 2001624240 | 6990 | 6970 | 6990 | 6970 | 2716 |
| 545 | 20241112 | 100500 | 1982677580 | 6960 | 6950 | 6970 | 6940 | 5382 |
| 546 | 20241112 | 100400 | 1945256190 | 6940 | 6950 | 6950 | 6930 | 2622 |
| 547 | 20241112 | 100300 | 1927059570 | 6920 | 6940 | 6940 | 6920 | 3088 |
| 548 | 20241112 | 100200 | 1905652840 | 6940 | 6940 | 6940 | 6930 | 4058 |
| 549 | 20241112 | 100100 | 1877513270 | 6930 | 6930 | 6930 | 6920 | 2127 |
| 550 | 20241112 | 100000 | 1862774560 | 6930 | 6940 | 6940 | 6930 | 442 |
| 551 | 20241112 | 095900 | 1859711010 | 6940 | 6930 | 6940 | 6920 | 6129 |
| 552 | 20241112 | 095800 | 1817193650 | 6930 | 6930 | 6930 | 6930 | 1282 |
| 553 | 20241112 | 095700 | 1808309390 | 6930 | 6920 | 6930 | 6910 | 5234 |
| 554 | 20241112 | 095600 | 1772123210 | 6920 | 6940 | 6940 | 6910 | 2746 |
| 555 | 20241112 | 095500 | 1753122830 | 6930 | 6930 | 6930 | 6930 | 150 |
| 556 | 20241112 | 095400 | 1752083330 | 6940 | 6900 | 6940 | 6900 | 8811 |
| 557 | 20241112 | 095300 | 1691038020 | 6900 | 6900 | 6930 | 6900 | 6255 |
| 558 | 20241112 | 095200 | 1647814140 | 6890 | 6910 | 6910 | 6890 | 2063 |
| 559 | 20241112 | 095100 | 1633581760 | 6900 | 6900 | 6900 | 6900 | 2039 |
| 560 | 20241112 | 095000 | 1619512660 | 6900 | 6910 | 6910 | 6900 | 12011 |
| 561 | 20241112 | 094900 | 1536625620 | 6910 | 6910 | 6930 | 6900 | 1195 |
| 562 | 20241112 | 094800 | 1528370340 | 6910 | 6920 | 6920 | 6900 | 5958 |
| 563 | 20241112 | 094700 | 1487218250 | 6920 | 6920 | 6920 | 6910 | 7457 |
| 564 | 20241112 | 094600 | 1435619990 | 6920 | 6940 | 6940 | 6920 | 4129 |
| 565 | 20241112 | 094500 | 1407011790 | 6940 | 6950 | 6950 | 6940 | 1462 |
| 566 | 20241112 | 094400 | 1396860990 | 6950 | 6960 | 6960 | 6950 | 261 |
| 567 | 20241112 | 094300 | 1395044980 | 6960 | 6960 | 6960 | 6950 | 71 |
| 568 | 20241112 | 094200 | 1394551420 | 6960 | 6940 | 6960 | 6940 | 4932 |
| 569 | 20241112 | 094100 | 1360312740 | 6940 | 6930 | 6940 | 6920 | 132 |
| 570 | 20241112 | 094000 | 1359397870 | 6930 | 6930 | 6940 | 6930 | 1743 |
| 571 | 20241112 | 093900 | 1347310700 | 6930 | 6930 | 6940 | 6910 | 3726 |
| 572 | 20241112 | 093800 | 1321511910 | 6930 | 6930 | 6940 | 6930 | 4103 |
| 573 | 20241112 | 093700 | 1293069500 | 6930 | 6940 | 6950 | 6920 | 2689 |
| 574 | 20241112 | 093600 | 1274412340 | 6950 | 6930 | 6960 | 6920 | 536 |
| 575 | 20241112 | 093500 | 1270697550 | 6930 | 6960 | 6960 | 6930 | 2550 |
| 576 | 20241112 | 093400 | 1252989970 | 6960 | 6950 | 6960 | 6950 | 2625 |
| 577 | 20241112 | 093300 | 1234734620 | 6950 | 6950 | 6950 | 6950 | 164 |
| 578 | 20241112 | 093200 | 1233594820 | 6940 | 6950 | 6950 | 6930 | 783 |
| 579 | 20241112 | 093100 | 1228162230 | 6950 | 6940 | 6950 | 6930 | 500 |
| 580 | 20241112 | 093000 | 1224692560 | 6940 | 6960 | 6960 | 6940 | 638 |
| 581 | 20241112 | 092900 | 1220254360 | 6960 | 6960 | 6960 | 6920 | 5758 |
| 582 | 20241112 | 092800 | 1180354980 | 6960 | 6960 | 6980 | 6950 | 8394 |
| 583 | 20241112 | 092700 | 1121916730 | 6960 | 6930 | 6960 | 6930 | 6581 |
| 584 | 20241112 | 092600 | 1076193310 | 6940 | 6930 | 6950 | 6920 | 2641 |
| 585 | 20241112 | 092500 | 1057888880 | 6930 | 6930 | 6940 | 6920 | 4318 |
| 586 | 20241112 | 092400 | 1027996500 | 6920 | 6960 | 6970 | 6910 | 12351 |
| 587 | 20241112 | 092300 | 942387150 | 6970 | 6980 | 6990 | 6960 | 5267 |
| 588 | 20241112 | 092200 | 905687600 | 6970 | 6990 | 7000 | 6970 | 4220 |
| 589 | 20241112 | 092100 | 876202790 | 7000 | 7000 | 7010 | 6990 | 11040 |
| 590 | 20241112 | 092000 | 798978330 | 7010 | 7020 | 7020 | 7010 | 2787 |
| 591 | 20241112 | 091900 | 779441350 | 7020 | 7020 | 7020 | 7020 | 191 |
| 592 | 20241112 | 091800 | 778100530 | 7020 | 7020 | 7030 | 7010 | 2472 |
| 593 | 20241112 | 091700 | 760769550 | 7020 | 7030 | 7040 | 7020 | 1049 |
| 594 | 20241112 | 091600 | 753394460 | 7030 | 7010 | 7040 | 7000 | 7975 |
| 595 | 20241112 | 091500 | 697510700 | 7010 | 7040 | 7040 | 7010 | 13875 |
| 596 | 20241112 | 091400 | 600116080 | 7030 | 7060 | 7060 | 7020 | 23210 |
| 597 | 20241112 | 091300 | 436739260 | 7050 | 7060 | 7060 | 7050 | 1074 |
| 598 | 20241112 | 091200 | 429158770 | 7050 | 7080 | 7080 | 7050 | 3135 |
| 599 | 20241112 | 091100 | 407008840 | 7080 | 7090 | 7090 | 7070 | 1535 |
| 600 | 20241112 | 091000 | 396155120 | 7080 | 7080 | 7080 | 7080 | 31 |
| 601 | 20241112 | 090900 | 395935640 | 7080 | 7100 | 7100 | 7080 | 236 |
| 602 | 20241112 | 090800 | 394260090 | 7090 | 7130 | 7130 | 7070 | 4384 |
| 603 | 20241112 | 090700 | 363203460 | 7120 | 7140 | 7140 | 7110 | 2611 |
| 604 | 20241112 | 090600 | 344616180 | 7140 | 7090 | 7140 | 7090 | 14120 |
| 605 | 20241112 | 090500 | 244200900 | 7090 | 7080 | 7090 | 7080 | 1835 |
| 606 | 20241112 | 090400 | 231192150 | 7080 | 7070 | 7080 | 7060 | 13401 |
| 607 | 20241112 | 090300 | 136447100 | 7080 | 7090 | 7090 | 7070 | 1227 |
| 608 | 20241112 | 090200 | 127758210 | 7080 | 7060 | 7100 | 7050 | 8333 |
| 609 | 20241112 | 090100 | 68999630 | 7060 | 7080 | 7100 | 7060 | 3088 |
| 610 | 20241112 | 090000 | 47179540 | 7100 | 7100 | 7110 | 7080 | 6645 |