34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 204000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 3 | 20241112 | 203900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20241112 | 203800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20241112 | 203700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20241112 | 203600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20241112 | 203500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20241112 | 203400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20241112 | 203300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20241112 | 203200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20241112 | 203100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20241112 | 203000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20241112 | 202900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20241112 | 202800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20241112 | 202700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20241112 | 202600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20241112 | 202500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20241112 | 202400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20241112 | 202300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20241112 | 202200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20241112 | 202100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20241112 | 202000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20241112 | 201900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20241112 | 201800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20241112 | 201700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20241112 | 201600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20241112 | 201500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20241112 | 201400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20241112 | 201300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20241112 | 201200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20241112 | 201100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20241112 | 201000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 33 | 20241112 | 200900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20241112 | 200800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20241112 | 200700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20241112 | 200600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20241112 | 200500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20241112 | 200400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20241112 | 200300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20241112 | 200200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20241112 | 200100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20241112 | 200000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20241112 | 195900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20241112 | 195800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20241112 | 195700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20241112 | 195600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20241112 | 195500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20241112 | 195400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20241112 | 195300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20241112 | 195200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20241112 | 195100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20241112 | 195000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20241112 | 194900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20241112 | 194800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20241112 | 194700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20241112 | 194600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20241112 | 194500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20241112 | 194400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20241112 | 194300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20241112 | 194200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20241112 | 194100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20241112 | 194000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 63 | 20241112 | 193900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20241112 | 193800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20241112 | 193700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20241112 | 193600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20241112 | 193500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20241112 | 193400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20241112 | 193300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20241112 | 193200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20241112 | 193100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20241112 | 193000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20241112 | 192900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20241112 | 192800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20241112 | 192700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20241112 | 192600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20241112 | 192500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20241112 | 192400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20241112 | 192300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20241112 | 192200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20241112 | 192100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20241112 | 192000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20241112 | 191900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20241112 | 191800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20241112 | 191700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20241112 | 191600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20241112 | 191500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20241112 | 191400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20241112 | 191300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20241112 | 191200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20241112 | 191100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20241112 | 191000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 93 | 20241112 | 190900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20241112 | 190800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20241112 | 190700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20241112 | 190600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20241112 | 190500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20241112 | 190400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20241112 | 190300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20241112 | 190200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20241112 | 190100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20241112 | 190000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20241112 | 185900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20241112 | 185800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20241112 | 185700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20241112 | 185600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20241112 | 185500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20241112 | 185400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20241112 | 185300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20241112 | 185200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20241112 | 185100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20241112 | 185000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20241112 | 184900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20241112 | 184800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20241112 | 184700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20241112 | 184600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20241112 | 184500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20241112 | 184400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20241112 | 184300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20241112 | 184200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20241112 | 184100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20241112 | 184000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 123 | 20241112 | 183900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20241112 | 183800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20241112 | 183700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20241112 | 183600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20241112 | 183500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20241112 | 183400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20241112 | 183300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20241112 | 183200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20241112 | 183100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20241112 | 183000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20241112 | 182900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20241112 | 182800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20241112 | 182700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20241112 | 182600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20241112 | 182500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20241112 | 182400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20241112 | 182300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20241112 | 182200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20241112 | 182100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20241112 | 182000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20241112 | 181900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20241112 | 181800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20241112 | 181700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20241112 | 181600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20241112 | 181500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20241112 | 181400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20241112 | 181300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20241112 | 181200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20241112 | 181100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20241112 | 181000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 153 | 20241112 | 180900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20241112 | 180800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20241112 | 180700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20241112 | 180600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20241112 | 180500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20241112 | 180400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20241112 | 180300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20241112 | 180200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20241112 | 180100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20241112 | 180000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20241112 | 175900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20241112 | 175800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20241112 | 175700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20241112 | 175600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20241112 | 175500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20241112 | 175400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20241112 | 175300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20241112 | 175200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20241112 | 175100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20241112 | 175000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20241112 | 174900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20241112 | 174800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20241112 | 174700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20241112 | 174600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20241112 | 174500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20241112 | 174400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20241112 | 174300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20241112 | 174200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20241112 | 174100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20241112 | 174000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 183 | 20241112 | 173900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20241112 | 173800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20241112 | 173700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20241112 | 173600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20241112 | 173500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20241112 | 173400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20241112 | 173300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20241112 | 173200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20241112 | 173100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20241112 | 173000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20241112 | 172900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20241112 | 172800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20241112 | 172700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20241112 | 172600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20241112 | 172500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20241112 | 172400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20241112 | 172300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20241112 | 172200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20241112 | 172100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20241112 | 172000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20241112 | 171900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20241112 | 171800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20241112 | 171700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20241112 | 171600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20241112 | 171500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20241112 | 171400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20241112 | 171300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20241112 | 171200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20241112 | 171100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20241112 | 171000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 213 | 20241112 | 170900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20241112 | 170800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20241112 | 170700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20241112 | 170600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20241112 | 170500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20241112 | 170400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20241112 | 170300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20241112 | 170200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20241112 | 170100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20241112 | 170000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20241112 | 165900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20241112 | 165800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20241112 | 165700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20241112 | 165600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20241112 | 165500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20241112 | 165400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20241112 | 165300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20241112 | 165200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20241112 | 165100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20241112 | 165000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20241112 | 164900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20241112 | 164800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 235 | 20241112 | 164700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20241112 | 164600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 237 | 20241112 | 164500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20241112 | 164400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 239 | 20241112 | 164300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 240 | 20241112 | 164200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20241112 | 164100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20241112 | 164000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 243 | 20241112 | 163900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 244 | 20241112 | 163800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 245 | 20241112 | 163700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20241112 | 163600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20241112 | 163500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20241112 | 163400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20241112 | 163300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20241112 | 163200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20241112 | 163100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 252 | 20241112 | 163000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20241112 | 162900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20241112 | 162800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 255 | 20241112 | 162700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 256 | 20241112 | 162600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 257 | 20241112 | 162500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 258 | 20241112 | 162400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 259 | 20241112 | 162300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 260 | 20241112 | 162200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 261 | 20241112 | 162100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 262 | 20241112 | 162000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 263 | 20241112 | 161900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 264 | 20241112 | 161800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 265 | 20241112 | 161700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 266 | 20241112 | 161600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 267 | 20241112 | 161500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 268 | 20241112 | 161400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 269 | 20241112 | 161300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 270 | 20241112 | 161200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 271 | 20241112 | 161100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 272 | 20241112 | 161000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 273 | 20241112 | 160900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 274 | 20241112 | 160800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 275 | 20241112 | 160700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 276 | 20241112 | 160600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 277 | 20241112 | 160500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 278 | 20241112 | 160400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 279 | 20241112 | 160300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 280 | 20241112 | 160200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 281 | 20241112 | 160100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 282 | 20241112 | 160000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 283 | 20241112 | 155900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 284 | 20241112 | 155800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 285 | 20241112 | 155700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 286 | 20241112 | 155600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 287 | 20241112 | 155500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 288 | 20241112 | 155400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 289 | 20241112 | 155300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 290 | 20241112 | 155200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 291 | 20241112 | 155100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 292 | 20241112 | 155000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 293 | 20241112 | 154900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 294 | 20241112 | 154800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 295 | 20241112 | 154700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 296 | 20241112 | 154600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 297 | 20241112 | 154500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 298 | 20241112 | 154400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 299 | 20241112 | 154300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 300 | 20241112 | 154200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 301 | 20241112 | 154100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 302 | 20241112 | 154000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 303 | 20241112 | 153900 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 304 | 20241112 | 153800 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 305 | 20241112 | 153700 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 306 | 20241112 | 153600 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 307 | 20241112 | 153500 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 308 | 20241112 | 153400 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 309 | 20241112 | 153300 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 310 | 20241112 | 153200 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 311 | 20241112 | 153100 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 0 |
| 312 | 20241112 | 153000 | 2600414770 | 6630 | 6630 | 6630 | 6630 | 9295 |
| 313 | 20241112 | 152900 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 314 | 20241112 | 152800 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 315 | 20241112 | 152700 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 316 | 20241112 | 152600 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 317 | 20241112 | 152500 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 318 | 20241112 | 152400 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 319 | 20241112 | 152300 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 320 | 20241112 | 152200 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 321 | 20241112 | 152100 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 322 | 20241112 | 152000 | 2538788920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 323 | 20241112 | 151900 | 2538788920 | 6650 | 6650 | 6660 | 6630 | 1044 |
| 324 | 20241112 | 151800 | 2531854850 | 6660 | 6670 | 6670 | 6650 | 1056 |
| 325 | 20241112 | 151700 | 2524826200 | 6650 | 6740 | 6740 | 6650 | 6950 |
| 326 | 20241112 | 151600 | 2478354910 | 6720 | 6730 | 6740 | 6720 | 527 |
| 327 | 20241112 | 151500 | 2474813310 | 6740 | 6720 | 6740 | 6720 | 1681 |
| 328 | 20241112 | 151400 | 2463494660 | 6740 | 6730 | 6740 | 6720 | 1677 |
| 329 | 20241112 | 151300 | 2452216070 | 6730 | 6750 | 6750 | 6730 | 1201 |
| 330 | 20241112 | 151200 | 2444133310 | 6730 | 6730 | 6730 | 6730 | 187 |
| 331 | 20241112 | 151100 | 2442874800 | 6750 | 6760 | 6760 | 6750 | 51 |
| 332 | 20241112 | 151000 | 2442530540 | 6760 | 6760 | 6760 | 6710 | 36 |
| 333 | 20241112 | 150900 | 2442288640 | 6760 | 6750 | 6760 | 6750 | 512 |
| 334 | 20241112 | 150800 | 2438832520 | 6760 | 6710 | 6760 | 6710 | 73 |
| 335 | 20241112 | 150700 | 2438342640 | 6760 | 6760 | 6760 | 6730 | 241 |
| 336 | 20241112 | 150600 | 2436718130 | 6760 | 6720 | 6760 | 6710 | 5522 |
| 337 | 20241112 | 150500 | 2399576860 | 6710 | 6760 | 6760 | 6710 | 273 |
| 338 | 20241112 | 150400 | 2397743510 | 6760 | 6760 | 6760 | 6750 | 221 |
| 339 | 20241112 | 150300 | 2396249650 | 6710 | 6760 | 6780 | 6710 | 1192 |
| 340 | 20241112 | 150200 | 2388236790 | 6720 | 6710 | 6740 | 6710 | 696 |
| 341 | 20241112 | 150100 | 2383561280 | 6710 | 6750 | 6760 | 6710 | 1332 |
| 342 | 20241112 | 150000 | 2374613010 | 6770 | 6770 | 6770 | 6760 | 7 |
| 343 | 20241112 | 145900 | 2374565630 | 6780 | 6800 | 6800 | 6730 | 992 |
| 344 | 20241112 | 145800 | 2367873800 | 6800 | 6780 | 6800 | 6770 | 107 |
| 345 | 20241112 | 145700 | 2367149340 | 6780 | 6800 | 6800 | 6780 | 261 |
| 346 | 20241112 | 145600 | 2365375740 | 6780 | 6800 | 6800 | 6780 | 68 |
| 347 | 20241112 | 145500 | 2364914680 | 6780 | 6800 | 6800 | 6780 | 78 |
| 348 | 20241112 | 145400 | 2364385720 | 6780 | 6800 | 6800 | 6780 | 69 |
| 349 | 20241112 | 145300 | 2363917850 | 6780 | 6800 | 6800 | 6780 | 69 |
| 350 | 20241112 | 145200 | 2363449970 | 6770 | 6790 | 6810 | 6770 | 212 |
| 351 | 20241112 | 145100 | 2362014600 | 6770 | 6780 | 6790 | 6770 | 145 |
| 352 | 20241112 | 145000 | 2361032140 | 6790 | 6790 | 6790 | 6780 | 102 |
| 353 | 20241112 | 144900 | 2360339570 | 6810 | 6800 | 6810 | 6800 | 97 |
| 354 | 20241112 | 144800 | 2359679700 | 6800 | 6800 | 6800 | 6800 | 125 |
| 355 | 20241112 | 144700 | 2358829700 | 6800 | 6800 | 6800 | 6800 | 487 |
| 356 | 20241112 | 144600 | 2355518100 | 6790 | 6780 | 6800 | 6770 | 587 |
| 357 | 20241112 | 144500 | 2351540810 | 6780 | 6800 | 6800 | 6780 | 442 |
| 358 | 20241112 | 144400 | 2348542050 | 6800 | 6790 | 6810 | 6790 | 126 |
| 359 | 20241112 | 144300 | 2347685450 | 6790 | 6800 | 6800 | 6780 | 19 |
| 360 | 20241112 | 144200 | 2347556600 | 6800 | 6800 | 6800 | 6800 | 1 |
| 361 | 20241112 | 144100 | 2347549800 | 6800 | 6810 | 6810 | 6780 | 69 |
| 362 | 20241112 | 144000 | 2347081510 | 6810 | 6810 | 6810 | 6810 | 1 |
| 363 | 20241112 | 143900 | 2347074700 | 6810 | 6810 | 6810 | 6780 | 15 |
| 364 | 20241112 | 143800 | 2346972910 | 6810 | 6810 | 6810 | 6800 | 2288 |
| 365 | 20241112 | 143700 | 2331412880 | 6810 | 6810 | 6810 | 6810 | 92 |
| 366 | 20241112 | 143600 | 2330786360 | 6810 | 6810 | 6810 | 6790 | 60 |
| 367 | 20241112 | 143500 | 2330378900 | 6810 | 6800 | 6840 | 6780 | 1374 |
| 368 | 20241112 | 143400 | 2321056310 | 6790 | 6880 | 6880 | 6790 | 2381 |
| 369 | 20241112 | 143300 | 2304843990 | 6840 | 6880 | 6880 | 6840 | 387 |
| 370 | 20241112 | 143200 | 2302193320 | 6880 | 6880 | 6880 | 6880 | 1 |
| 371 | 20241112 | 143100 | 2302186440 | 6880 | 6870 | 6880 | 6860 | 111 |
| 372 | 20241112 | 143000 | 2301423180 | 6850 | 6900 | 6900 | 6850 | 22 |
| 373 | 20241112 | 142900 | 2301272400 | 6900 | 6900 | 6900 | 6860 | 20 |
| 374 | 20241112 | 142800 | 2301135120 | 6900 | 6900 | 6900 | 6860 | 17 |
| 375 | 20241112 | 142700 | 2301018180 | 6870 | 6890 | 6910 | 6870 | 32 |
| 376 | 20241112 | 142600 | 2300797700 | 6920 | 6920 | 6920 | 6920 | 1 |
| 377 | 20241112 | 142500 | 2300790780 | 6890 | 6890 | 6920 | 6890 | 569 |
| 378 | 20241112 | 142400 | 2296870010 | 6930 | 6930 | 6930 | 6930 | 2 |
| 379 | 20241112 | 142300 | 2296856150 | 6930 | 6930 | 6930 | 6930 | 1 |
| 380 | 20241112 | 142200 | 2296849220 | 6880 | 6860 | 6950 | 6860 | 752 |
| 381 | 20241112 | 142100 | 2291664770 | 6860 | 6870 | 6870 | 6840 | 301 |
| 382 | 20241112 | 142000 | 2289602210 | 6900 | 6920 | 6950 | 6870 | 1267 |
| 383 | 20241112 | 141900 | 2280866790 | 6970 | 6970 | 6970 | 6970 | 0 |
| 384 | 20241112 | 141800 | 2280866790 | 6970 | 6950 | 6970 | 6950 | 3863 |
| 385 | 20241112 | 141700 | 2253954290 | 6970 | 6960 | 6970 | 6950 | 274 |
| 386 | 20241112 | 141600 | 2252046670 | 6960 | 6880 | 6960 | 6880 | 2018 |
| 387 | 20241112 | 141500 | 2238036600 | 6900 | 6900 | 6900 | 6900 | 0 |
| 388 | 20241112 | 141400 | 2238036600 | 6900 | 6900 | 6900 | 6900 | 0 |
| 389 | 20241112 | 141300 | 2238036600 | 6900 | 6900 | 6900 | 6900 | 1 |
| 390 | 20241112 | 141200 | 2238029700 | 6890 | 6840 | 6890 | 6840 | 342 |
| 391 | 20241112 | 141100 | 2235677870 | 6840 | 6800 | 6840 | 6800 | 287 |
| 392 | 20241112 | 141000 | 2233723550 | 6800 | 6820 | 6820 | 6800 | 511 |
| 393 | 20241112 | 140900 | 2230247940 | 6800 | 6860 | 6860 | 6800 | 531 |
| 394 | 20241112 | 140800 | 2226630270 | 6830 | 6870 | 6870 | 6820 | 819 |
| 395 | 20241112 | 140700 | 2221033640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 396 | 20241112 | 140600 | 2221033640 | 6900 | 6910 | 6910 | 6900 | 15 |
| 397 | 20241112 | 140500 | 2220930090 | 6910 | 6910 | 6910 | 6870 | 1132 |
| 398 | 20241112 | 140400 | 2213147850 | 6930 | 6930 | 6930 | 6930 | 0 |
| 399 | 20241112 | 140300 | 2213147850 | 6930 | 6910 | 6950 | 6880 | 113 |
| 400 | 20241112 | 140200 | 2212370010 | 6910 | 6910 | 6910 | 6870 | 32 |
| 401 | 20241112 | 140100 | 2212150090 | 6910 | 6910 | 6910 | 6910 | 118 |
| 402 | 20241112 | 140000 | 2211334710 | 6880 | 6880 | 6880 | 6880 | 178 |
| 403 | 20241112 | 135900 | 2210110070 | 6880 | 6860 | 6880 | 6860 | 776 |
| 404 | 20241112 | 135800 | 2204781410 | 6870 | 6910 | 6910 | 6870 | 1835 |
| 405 | 20241112 | 135700 | 2192155050 | 6910 | 6920 | 6930 | 6910 | 535 |
| 406 | 20241112 | 135600 | 2188453770 | 6970 | 6930 | 6970 | 6920 | 501 |
| 407 | 20241112 | 135500 | 2184985570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 408 | 20241112 | 135400 | 2184985570 | 6980 | 6960 | 6980 | 6950 | 501 |
| 409 | 20241112 | 135300 | 2181490190 | 6970 | 6920 | 6970 | 6920 | 219 |
| 410 | 20241112 | 135200 | 2179972410 | 6970 | 6980 | 6980 | 6930 | 111 |
| 411 | 20241112 | 135100 | 2179202640 | 6980 | 6980 | 6980 | 6980 | 60 |
| 412 | 20241112 | 135000 | 2178783840 | 6980 | 6960 | 6980 | 6950 | 511 |
| 413 | 20241112 | 134900 | 2175222270 | 6980 | 6980 | 6980 | 6980 | 17 |
| 414 | 20241112 | 134800 | 2175103610 | 6980 | 6980 | 6980 | 6980 | 78 |
| 415 | 20241112 | 134700 | 2174559170 | 6980 | 6980 | 6980 | 6980 | 0 |
| 416 | 20241112 | 134600 | 2174559170 | 6980 | 6940 | 6980 | 6940 | 194 |
| 417 | 20241112 | 134500 | 2173209370 | 6950 | 6950 | 6950 | 6900 | 57 |
| 418 | 20241112 | 134400 | 2172815760 | 6950 | 6940 | 6950 | 6940 | 99 |
| 419 | 20241112 | 134300 | 2172128630 | 6950 | 6950 | 6950 | 6950 | 3 |
| 420 | 20241112 | 134200 | 2172107780 | 6950 | 6940 | 6950 | 6910 | 290 |
| 421 | 20241112 | 134100 | 2170099440 | 6950 | 6980 | 6980 | 6950 | 1492 |
| 422 | 20241112 | 134000 | 2159727490 | 6980 | 6980 | 6990 | 6980 | 63 |
| 423 | 20241112 | 133900 | 2159287740 | 6950 | 6970 | 6980 | 6950 | 1003 |
| 424 | 20241112 | 133800 | 2152287160 | 6980 | 6940 | 6980 | 6940 | 3216 |
| 425 | 20241112 | 133700 | 2129901980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 426 | 20241112 | 133600 | 2129901980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 427 | 20241112 | 133500 | 2129901980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 428 | 20241112 | 133400 | 2129901980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 429 | 20241112 | 133300 | 2129901980 | 6950 | 6910 | 6950 | 6910 | 1983 |
| 430 | 20241112 | 133200 | 2116141220 | 6900 | 6920 | 6940 | 6900 | 87 |
| 431 | 20241112 | 133100 | 2115539430 | 6940 | 6940 | 6950 | 6940 | 112 |
| 432 | 20241112 | 133000 | 2114762110 | 6930 | 6930 | 6940 | 6930 | 31 |
| 433 | 20241112 | 132900 | 2114547000 | 6950 | 6950 | 6950 | 6950 | 0 |
| 434 | 20241112 | 132800 | 2114547000 | 6950 | 6910 | 6950 | 6910 | 67 |
| 435 | 20241112 | 132700 | 2114081490 | 6940 | 6920 | 6950 | 6910 | 209 |
| 436 | 20241112 | 132600 | 2112629510 | 6910 | 6910 | 6910 | 6910 | 70 |
| 437 | 20241112 | 132500 | 2112145810 | 6910 | 6910 | 6910 | 6910 | 1 |
| 438 | 20241112 | 132400 | 2112138900 | 6910 | 6900 | 6910 | 6900 | 46 |
| 439 | 20241112 | 132300 | 2111821490 | 6900 | 6900 | 6900 | 6900 | 90 |
| 440 | 20241112 | 132200 | 2111200490 | 6900 | 6890 | 6910 | 6890 | 449 |
| 441 | 20241112 | 132100 | 2108106760 | 6890 | 6910 | 6910 | 6880 | 126 |
| 442 | 20241112 | 132000 | 2107238930 | 6890 | 6900 | 6910 | 6890 | 46 |
| 443 | 20241112 | 131900 | 2106921600 | 6900 | 6900 | 6900 | 6900 | 24 |
| 444 | 20241112 | 131800 | 2106756000 | 6910 | 6930 | 6930 | 6910 | 101 |
| 445 | 20241112 | 131700 | 2106058070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 446 | 20241112 | 131600 | 2106058070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 447 | 20241112 | 131500 | 2106058070 | 6930 | 6910 | 6930 | 6900 | 97 |
| 448 | 20241112 | 131400 | 2105388610 | 6920 | 6920 | 6920 | 6900 | 153 |
| 449 | 20241112 | 131300 | 2104329870 | 6900 | 6910 | 6920 | 6900 | 145 |
| 450 | 20241112 | 131200 | 2103328360 | 6920 | 6920 | 6920 | 6920 | 1 |
| 451 | 20241112 | 131100 | 2103321440 | 6910 | 6920 | 6920 | 6910 | 14 |
| 452 | 20241112 | 131000 | 2103224590 | 6900 | 6900 | 6920 | 6900 | 63 |
| 453 | 20241112 | 130900 | 2102789870 | 6930 | 6910 | 6940 | 6900 | 445 |
| 454 | 20241112 | 130800 | 2099716060 | 6940 | 6940 | 6940 | 6940 | 97 |
| 455 | 20241112 | 130700 | 2099042880 | 6940 | 6950 | 6950 | 6910 | 235 |
| 456 | 20241112 | 130600 | 2097416660 | 6940 | 6970 | 6970 | 6940 | 934 |
| 457 | 20241112 | 130500 | 2090924070 | 6950 | 6950 | 6950 | 6950 | 4 |
| 458 | 20241112 | 130400 | 2090896270 | 6980 | 6980 | 6980 | 6960 | 177 |
| 459 | 20241112 | 130300 | 2089662900 | 6960 | 6960 | 6960 | 6960 | 126 |
| 460 | 20241112 | 130200 | 2088785940 | 6960 | 6940 | 6960 | 6940 | 61 |
| 461 | 20241112 | 130100 | 2088362060 | 6950 | 6910 | 6950 | 6910 | 137 |
| 462 | 20241112 | 130000 | 2087414840 | 6960 | 6970 | 7000 | 6880 | 2677 |
| 463 | 20241112 | 125900 | 2068683570 | 6980 | 6930 | 6980 | 6930 | 393 |
| 464 | 20241112 | 125800 | 2065942450 | 6870 | 6900 | 6960 | 6870 | 550 |
| 465 | 20241112 | 125700 | 2062128330 | 6920 | 6890 | 6920 | 6880 | 559 |
| 466 | 20241112 | 125600 | 2058271660 | 6880 | 6880 | 6880 | 6880 | 54 |
| 467 | 20241112 | 125500 | 2057900140 | 6870 | 6860 | 6870 | 6860 | 369 |
| 468 | 20241112 | 125400 | 2055365170 | 6850 | 6850 | 6850 | 6850 | 100 |
| 469 | 20241112 | 125300 | 2054680170 | 6830 | 6830 | 6830 | 6830 | 0 |
| 470 | 20241112 | 125200 | 2054680170 | 6830 | 6820 | 6830 | 6820 | 207 |
| 471 | 20241112 | 125100 | 2053268420 | 6820 | 6820 | 6820 | 6820 | 396 |
| 472 | 20241112 | 125000 | 2050567700 | 6820 | 6850 | 6860 | 6820 | 381 |
| 473 | 20241112 | 124900 | 2047962820 | 6850 | 6870 | 6870 | 6850 | 207 |
| 474 | 20241112 | 124800 | 2046540870 | 6870 | 6880 | 6880 | 6870 | 16 |
| 475 | 20241112 | 124700 | 2046430930 | 6900 | 6900 | 6900 | 6890 | 332 |
| 476 | 20241112 | 124600 | 2044140450 | 6900 | 6910 | 6910 | 6900 | 36 |
| 477 | 20241112 | 124500 | 2043891700 | 6910 | 6910 | 6910 | 6910 | 6 |
| 478 | 20241112 | 124400 | 2043850240 | 6910 | 6910 | 6910 | 6910 | 5 |
| 479 | 20241112 | 124300 | 2043815690 | 6910 | 6910 | 6910 | 6900 | 75 |
| 480 | 20241112 | 124200 | 2043298170 | 6910 | 6900 | 6910 | 6900 | 437 |
| 481 | 20241112 | 124100 | 2040282560 | 6880 | 6880 | 6880 | 6880 | 120 |
| 482 | 20241112 | 124000 | 2039456960 | 6900 | 6890 | 6900 | 6880 | 311 |
| 483 | 20241112 | 123900 | 2037315160 | 6880 | 6880 | 6880 | 6880 | 100 |
| 484 | 20241112 | 123800 | 2036627160 | 6880 | 6880 | 6880 | 6880 | 117 |
| 485 | 20241112 | 123700 | 2035822200 | 6880 | 6880 | 6880 | 6880 | 18 |
| 486 | 20241112 | 123600 | 2035698360 | 6880 | 6880 | 6880 | 6880 | 115 |
| 487 | 20241112 | 123500 | 2034907160 | 6900 | 6880 | 6900 | 6880 | 275 |
| 488 | 20241112 | 123400 | 2033012560 | 6900 | 6890 | 6900 | 6890 | 505 |
| 489 | 20241112 | 123300 | 2029531060 | 6890 | 6870 | 6890 | 6870 | 45 |
| 490 | 20241112 | 123200 | 2029221690 | 6870 | 6870 | 6870 | 6870 | 0 |
| 491 | 20241112 | 123100 | 2029221690 | 6870 | 6870 | 6870 | 6870 | 0 |
| 492 | 20241112 | 123000 | 2029221690 | 6870 | 6870 | 6890 | 6870 | 61 |
| 493 | 20241112 | 122900 | 2028802590 | 6840 | 6840 | 6840 | 6840 | 1 |
| 494 | 20241112 | 122800 | 2028795750 | 6830 | 6830 | 6830 | 6830 | 1 |
| 495 | 20241112 | 122700 | 2028788920 | 6860 | 6860 | 6860 | 6860 | 17 |
| 496 | 20241112 | 122600 | 2028672300 | 6860 | 6860 | 6860 | 6860 | 1 |
| 497 | 20241112 | 122500 | 2028665440 | 6820 | 6820 | 6860 | 6820 | 32 |
| 498 | 20241112 | 122400 | 2028446310 | 6840 | 6820 | 6840 | 6820 | 16 |
| 499 | 20241112 | 122300 | 2028336890 | 6840 | 6840 | 6840 | 6840 | 202 |
| 500 | 20241112 | 122200 | 2026955210 | 6840 | 6810 | 6840 | 6810 | 54 |
| 501 | 20241112 | 122100 | 2026587380 | 6840 | 6840 | 6840 | 6840 | 1 |
| 502 | 20241112 | 122000 | 2026580540 | 6800 | 6800 | 6800 | 6800 | 0 |
| 503 | 20241112 | 121900 | 2026580540 | 6800 | 6820 | 6820 | 6800 | 264 |
| 504 | 20241112 | 121800 | 2024783320 | 6820 | 6820 | 6820 | 6820 | 3 |
| 505 | 20241112 | 121700 | 2024762860 | 6830 | 6830 | 6830 | 6830 | 50 |
| 506 | 20241112 | 121600 | 2024421360 | 6830 | 6830 | 6830 | 6830 | 1 |
| 507 | 20241112 | 121500 | 2024414530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 508 | 20241112 | 121400 | 2024414530 | 6800 | 6800 | 6800 | 6800 | 12 |
| 509 | 20241112 | 121300 | 2024332930 | 6800 | 6800 | 6800 | 6800 | 110 |
| 510 | 20241112 | 121200 | 2023584930 | 6800 | 6800 | 6800 | 6800 | 45 |
| 511 | 20241112 | 121100 | 2023278930 | 6780 | 6780 | 6780 | 6780 | 17 |
| 512 | 20241112 | 121000 | 2023163670 | 6780 | 6780 | 6780 | 6780 | 11 |
| 513 | 20241112 | 120900 | 2023089090 | 6780 | 6840 | 6840 | 6780 | 92 |
| 514 | 20241112 | 120800 | 2022465270 | 6770 | 6810 | 6810 | 6770 | 2000 |
| 515 | 20241112 | 120700 | 2008886000 | 6840 | 6840 | 6840 | 6840 | 50 |
| 516 | 20241112 | 120600 | 2008544000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 517 | 20241112 | 120500 | 2008544000 | 6840 | 6840 | 6840 | 6840 | 4 |
| 518 | 20241112 | 120400 | 2008516640 | 6840 | 6840 | 6840 | 6840 | 1 |
| 519 | 20241112 | 120300 | 2008509800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 520 | 20241112 | 120200 | 2008509800 | 6840 | 6800 | 6840 | 6800 | 841 |
| 521 | 20241112 | 120100 | 2002790960 | 6840 | 6810 | 6840 | 6810 | 600 |
| 522 | 20241112 | 120000 | 1998689370 | 6780 | 6780 | 6780 | 6780 | 100 |
| 523 | 20241112 | 115900 | 1998011370 | 6780 | 6800 | 6800 | 6770 | 615 |
| 524 | 20241112 | 115800 | 1993844610 | 6800 | 6780 | 6800 | 6780 | 430 |
| 525 | 20241112 | 115700 | 1990924910 | 6770 | 6770 | 6770 | 6770 | 176 |
| 526 | 20241112 | 115600 | 1989733390 | 6770 | 6770 | 6770 | 6760 | 490 |
| 527 | 20241112 | 115500 | 1986416390 | 6770 | 6770 | 6770 | 6770 | 52 |
| 528 | 20241112 | 115400 | 1986064350 | 6770 | 6770 | 6770 | 6770 | 472 |
| 529 | 20241112 | 115300 | 1982868910 | 6770 | 6770 | 6770 | 6770 | 0 |
| 530 | 20241112 | 115200 | 1982868910 | 6770 | 6780 | 6780 | 6770 | 202 |
| 531 | 20241112 | 115100 | 1981499360 | 6770 | 6770 | 6770 | 6750 | 418 |
| 532 | 20241112 | 115000 | 1978669840 | 6730 | 6730 | 6730 | 6730 | 154 |
| 533 | 20241112 | 114900 | 1977633420 | 6750 | 6770 | 6770 | 6740 | 1717 |
| 534 | 20241112 | 114800 | 1966041560 | 6770 | 6790 | 6790 | 6770 | 1081 |
| 535 | 20241112 | 114700 | 1958710580 | 6800 | 6790 | 6800 | 6790 | 190 |
| 536 | 20241112 | 114600 | 1957419940 | 6790 | 6790 | 6790 | 6790 | 57 |
| 537 | 20241112 | 114500 | 1957032910 | 6790 | 6790 | 6790 | 6790 | 10 |
| 538 | 20241112 | 114400 | 1956965010 | 6790 | 6810 | 6810 | 6790 | 328 |
| 539 | 20241112 | 114300 | 1954737770 | 6800 | 6800 | 6800 | 6800 | 45 |
| 540 | 20241112 | 114200 | 1954431770 | 6790 | 6800 | 6800 | 6790 | 13 |
| 541 | 20241112 | 114100 | 1954343470 | 6800 | 6790 | 6800 | 6790 | 52 |
| 542 | 20241112 | 114000 | 1953990370 | 6810 | 6810 | 6810 | 6810 | 30 |
| 543 | 20241112 | 113900 | 1953786070 | 6790 | 6790 | 6790 | 6790 | 100 |
| 544 | 20241112 | 113800 | 1953107070 | 6790 | 6800 | 6800 | 6790 | 629 |
| 545 | 20241112 | 113700 | 1948835650 | 6800 | 6800 | 6800 | 6790 | 1346 |
| 546 | 20241112 | 113600 | 1939688540 | 6800 | 6810 | 6810 | 6800 | 1818 |
| 547 | 20241112 | 113500 | 1927314630 | 6800 | 6810 | 6810 | 6800 | 961 |
| 548 | 20241112 | 113400 | 1920774460 | 6820 | 6820 | 6820 | 6820 | 9 |
| 549 | 20241112 | 113300 | 1920713080 | 6820 | 6820 | 6820 | 6820 | 5 |
| 550 | 20241112 | 113200 | 1920678980 | 6810 | 6810 | 6810 | 6810 | 250 |
| 551 | 20241112 | 113100 | 1918976480 | 6820 | 6810 | 6820 | 6810 | 232 |
| 552 | 20241112 | 113000 | 1917396550 | 6820 | 6810 | 6820 | 6810 | 19 |
| 553 | 20241112 | 112900 | 1917267140 | 6820 | 6810 | 6820 | 6810 | 66 |
| 554 | 20241112 | 112800 | 1916817180 | 6810 | 6800 | 6810 | 6800 | 133 |
| 555 | 20241112 | 112700 | 1915911680 | 6800 | 6820 | 6820 | 6800 | 1790 |
| 556 | 20241112 | 112600 | 1903726330 | 6820 | 6820 | 6820 | 6820 | 23 |
| 557 | 20241112 | 112500 | 1903569470 | 6820 | 6840 | 6840 | 6820 | 295 |
| 558 | 20241112 | 112400 | 1901554540 | 6840 | 6810 | 6840 | 6810 | 619 |
| 559 | 20241112 | 112300 | 1897333670 | 6830 | 6830 | 6830 | 6830 | 0 |
| 560 | 20241112 | 112200 | 1897333670 | 6830 | 6830 | 6830 | 6830 | 1 |
| 561 | 20241112 | 112100 | 1897326840 | 6810 | 6820 | 6820 | 6810 | 460 |
| 562 | 20241112 | 112000 | 1894194140 | 6830 | 6830 | 6830 | 6830 | 424 |
| 563 | 20241112 | 111900 | 1891298220 | 6840 | 6830 | 6840 | 6830 | 70 |
| 564 | 20241112 | 111800 | 1890819920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 565 | 20241112 | 111700 | 1890819920 | 6830 | 6830 | 6830 | 6830 | 1 |
| 566 | 20241112 | 111600 | 1890813090 | 6810 | 6820 | 6820 | 6810 | 337 |
| 567 | 20241112 | 111500 | 1888517690 | 6820 | 6830 | 6830 | 6810 | 418 |
| 568 | 20241112 | 111400 | 1885665510 | 6860 | 6840 | 6860 | 6830 | 256 |
| 569 | 20241112 | 111300 | 1883916830 | 6840 | 6840 | 6840 | 6840 | 100 |
| 570 | 20241112 | 111200 | 1883232830 | 6850 | 6870 | 6870 | 6850 | 149 |
| 571 | 20241112 | 111100 | 1882212130 | 6850 | 6850 | 6850 | 6850 | 1 |
| 572 | 20241112 | 111000 | 1882205280 | 6870 | 6860 | 6870 | 6860 | 3 |
| 573 | 20241112 | 110900 | 1882184690 | 6870 | 6850 | 6870 | 6840 | 990 |
| 574 | 20241112 | 110800 | 1875412060 | 6850 | 6840 | 6850 | 6840 | 10 |
| 575 | 20241112 | 110700 | 1875343630 | 6840 | 6830 | 6840 | 6830 | 272 |
| 576 | 20241112 | 110600 | 1873485170 | 6830 | 6840 | 6840 | 6830 | 398 |
| 577 | 20241112 | 110500 | 1870765830 | 6840 | 6840 | 6840 | 6840 | 230 |
| 578 | 20241112 | 110400 | 1869192630 | 6830 | 6840 | 6840 | 6830 | 127 |
| 579 | 20241112 | 110300 | 1868324220 | 6850 | 6850 | 6850 | 6850 | 255 |
| 580 | 20241112 | 110200 | 1866577470 | 6830 | 6860 | 6860 | 6830 | 636 |
| 581 | 20241112 | 110100 | 1862232320 | 6870 | 6880 | 6880 | 6870 | 149 |
| 582 | 20241112 | 110000 | 1861208210 | 6900 | 6860 | 6900 | 6860 | 69 |
| 583 | 20241112 | 105900 | 1860734830 | 6900 | 6860 | 6900 | 6860 | 472 |
| 584 | 20241112 | 105800 | 1857493850 | 6860 | 6860 | 6860 | 6860 | 81 |
| 585 | 20241112 | 105700 | 1856938190 | 6840 | 6810 | 6840 | 6800 | 600 |
| 586 | 20241112 | 105600 | 1852839630 | 6840 | 6820 | 6840 | 6800 | 571 |
| 587 | 20241112 | 105500 | 1848952340 | 6820 | 6820 | 6820 | 6820 | 15 |
| 588 | 20241112 | 105400 | 1848850040 | 6820 | 6830 | 6830 | 6810 | 2481 |
| 589 | 20241112 | 105300 | 1831922520 | 6840 | 6880 | 6880 | 6830 | 3332 |
| 590 | 20241112 | 105200 | 1809106940 | 6860 | 6860 | 6860 | 6860 | 2 |
| 591 | 20241112 | 105100 | 1809093220 | 6880 | 6880 | 6880 | 6860 | 2132 |
| 592 | 20241112 | 105000 | 1794460230 | 6880 | 6870 | 6880 | 6870 | 74 |
| 593 | 20241112 | 104900 | 1793951790 | 6880 | 6880 | 6880 | 6880 | 3 |
| 594 | 20241112 | 104800 | 1793931150 | 6880 | 6890 | 6890 | 6880 | 171 |
| 595 | 20241112 | 104700 | 1792754160 | 6900 | 6910 | 6910 | 6900 | 590 |
| 596 | 20241112 | 104600 | 1788683110 | 6910 | 6910 | 6910 | 6910 | 50 |
| 597 | 20241112 | 104500 | 1788337610 | 6910 | 6900 | 6910 | 6900 | 535 |
| 598 | 20241112 | 104400 | 1784645760 | 6900 | 6900 | 6900 | 6900 | 1000 |
| 599 | 20241112 | 104300 | 1777745760 | 6910 | 6880 | 6910 | 6860 | 680 |
| 600 | 20241112 | 104200 | 1773076320 | 6880 | 6910 | 6910 | 6880 | 235 |
| 601 | 20241112 | 104100 | 1771456670 | 6910 | 6880 | 6910 | 6880 | 29 |
| 602 | 20241112 | 104000 | 1771257090 | 6920 | 6880 | 6920 | 6860 | 475 |
| 603 | 20241112 | 103900 | 1767996360 | 6880 | 6920 | 6920 | 6880 | 205 |
| 604 | 20241112 | 103800 | 1766584160 | 6880 | 6890 | 6930 | 6880 | 2388 |
| 605 | 20241112 | 103700 | 1750080800 | 6910 | 6910 | 6910 | 6910 | 1046 |
| 606 | 20241112 | 103600 | 1742852940 | 6910 | 6890 | 6910 | 6890 | 51 |
| 607 | 20241112 | 103500 | 1742501530 | 6910 | 6930 | 6930 | 6860 | 1601 |
| 608 | 20241112 | 103400 | 1731484200 | 6970 | 6920 | 6970 | 6920 | 161 |
| 609 | 20241112 | 103300 | 1730369780 | 6900 | 6960 | 6960 | 6900 | 2439 |
| 610 | 20241112 | 103200 | 1713523780 | 6980 | 7040 | 7040 | 6980 | 3858 |
| 611 | 20241112 | 103100 | 1686475640 | 7040 | 7050 | 7050 | 7040 | 541 |
| 612 | 20241112 | 103000 | 1682666530 | 7050 | 7030 | 7050 | 7030 | 895 |
| 613 | 20241112 | 102900 | 1676370480 | 7010 | 7010 | 7010 | 7010 | 0 |
| 614 | 20241112 | 102800 | 1676370480 | 7010 | 7010 | 7010 | 7010 | 55 |
| 615 | 20241112 | 102700 | 1675984930 | 7010 | 7010 | 7010 | 7010 | 8 |
| 616 | 20241112 | 102600 | 1675928850 | 7040 | 7030 | 7040 | 7000 | 1033 |
| 617 | 20241112 | 102500 | 1668666810 | 7030 | 6990 | 7050 | 6960 | 4492 |
| 618 | 20241112 | 102400 | 1637051150 | 7000 | 7010 | 7010 | 7000 | 21 |
| 619 | 20241112 | 102300 | 1636903990 | 7020 | 6950 | 7020 | 6950 | 897 |
| 620 | 20241112 | 102200 | 1630656870 | 6970 | 6940 | 6970 | 6940 | 1990 |
| 621 | 20241112 | 102100 | 1616808460 | 6960 | 6950 | 6960 | 6940 | 338 |
| 622 | 20241112 | 102000 | 1614459710 | 6950 | 6940 | 6950 | 6940 | 116 |
| 623 | 20241112 | 101900 | 1613654620 | 6950 | 6870 | 6950 | 6870 | 125 |
| 624 | 20241112 | 101800 | 1612795310 | 6870 | 6870 | 6870 | 6870 | 343 |
| 625 | 20241112 | 101700 | 1610438900 | 6900 | 6860 | 6900 | 6860 | 33 |
| 626 | 20241112 | 101600 | 1610212160 | 6860 | 6880 | 6880 | 6860 | 308 |
| 627 | 20241112 | 101500 | 1608093310 | 6900 | 6900 | 6900 | 6880 | 52 |
| 628 | 20241112 | 101400 | 1607735510 | 6880 | 6860 | 6880 | 6860 | 984 |
| 629 | 20241112 | 101300 | 1600977130 | 6860 | 6910 | 6930 | 6860 | 826 |
| 630 | 20241112 | 101200 | 1595293690 | 6930 | 6930 | 6950 | 6930 | 603 |
| 631 | 20241112 | 101100 | 1591114860 | 6910 | 6910 | 6910 | 6910 | 105 |
| 632 | 20241112 | 101000 | 1590389310 | 6930 | 6900 | 6930 | 6900 | 9 |
| 633 | 20241112 | 100900 | 1590327060 | 6900 | 6890 | 6900 | 6880 | 233 |
| 634 | 20241112 | 100800 | 1588721840 | 6900 | 6900 | 6900 | 6900 | 50 |
| 635 | 20241112 | 100700 | 1588376840 | 6930 | 6930 | 6930 | 6920 | 490 |
| 636 | 20241112 | 100600 | 1584981200 | 6930 | 6900 | 6930 | 6880 | 2769 |
| 637 | 20241112 | 100500 | 1565904060 | 6890 | 6960 | 6960 | 6890 | 224 |
| 638 | 20241112 | 100400 | 1564355620 | 6890 | 6870 | 6960 | 6870 | 811 |
| 639 | 20241112 | 100300 | 1558762680 | 6870 | 6900 | 6910 | 6870 | 760 |
| 640 | 20241112 | 100200 | 1553535110 | 6900 | 6900 | 6900 | 6900 | 691 |
| 641 | 20241112 | 100100 | 1548767210 | 6900 | 6950 | 6950 | 6900 | 1031 |
| 642 | 20241112 | 100000 | 1541651330 | 6950 | 6950 | 6970 | 6950 | 102 |
| 643 | 20241112 | 095900 | 1540942410 | 6950 | 6960 | 6970 | 6950 | 885 |
| 644 | 20241112 | 095800 | 1534790390 | 6970 | 6970 | 6980 | 6950 | 303 |
| 645 | 20241112 | 095700 | 1532678460 | 6970 | 6960 | 6970 | 6950 | 402 |
| 646 | 20241112 | 095600 | 1529883190 | 6980 | 6990 | 7040 | 6980 | 750 |
| 647 | 20241112 | 095500 | 1524623580 | 7000 | 6900 | 7040 | 6900 | 2540 |
| 648 | 20241112 | 095400 | 1506928500 | 6900 | 6900 | 6900 | 6900 | 923 |
| 649 | 20241112 | 095300 | 1500559800 | 6930 | 6960 | 6960 | 6850 | 10414 |
| 650 | 20241112 | 095200 | 1428972100 | 6960 | 7040 | 7040 | 6960 | 21 |
| 651 | 20241112 | 095100 | 1428825860 | 7040 | 7060 | 7060 | 6960 | 3868 |
| 652 | 20241112 | 095000 | 1401676680 | 7050 | 7050 | 7060 | 7050 | 165 |
| 653 | 20241112 | 094900 | 1400513420 | 7060 | 7040 | 7060 | 7040 | 553 |
| 654 | 20241112 | 094800 | 1396614210 | 7040 | 7040 | 7050 | 7030 | 39 |
| 655 | 20241112 | 094700 | 1396339650 | 7020 | 7020 | 7040 | 7020 | 990 |
| 656 | 20241112 | 094600 | 1389386390 | 7020 | 7050 | 7050 | 7000 | 3226 |
| 657 | 20241112 | 094500 | 1366687380 | 7050 | 7040 | 7070 | 7030 | 1543 |
| 658 | 20241112 | 094400 | 1355801340 | 7020 | 7000 | 7040 | 7000 | 786 |
| 659 | 20241112 | 094300 | 1350289120 | 7000 | 6980 | 7000 | 6980 | 1287 |
| 660 | 20241112 | 094200 | 1341295980 | 6980 | 6940 | 6980 | 6930 | 343 |
| 661 | 20241112 | 094100 | 1338910770 | 6970 | 6980 | 6980 | 6940 | 548 |
| 662 | 20241112 | 094000 | 1335091230 | 6980 | 6940 | 6980 | 6930 | 895 |
| 663 | 20241112 | 093900 | 1328873050 | 6930 | 6900 | 6930 | 6900 | 1159 |
| 664 | 20241112 | 093800 | 1320860340 | 6910 | 6930 | 6930 | 6860 | 388 |
| 665 | 20241112 | 093700 | 1318188190 | 6940 | 6980 | 6980 | 6940 | 900 |
| 666 | 20241112 | 093600 | 1311933570 | 6980 | 6910 | 6980 | 6910 | 4087 |
| 667 | 20241112 | 093500 | 1283579980 | 6920 | 6880 | 6920 | 6880 | 1039 |
| 668 | 20241112 | 093400 | 1276421370 | 6880 | 6860 | 6890 | 6860 | 307 |
| 669 | 20241112 | 093300 | 1274309990 | 6860 | 6890 | 6890 | 6850 | 11897 |
| 670 | 20241112 | 093200 | 1192773750 | 6880 | 6900 | 6900 | 6880 | 680 |
| 671 | 20241112 | 093100 | 1188087990 | 6900 | 6910 | 6930 | 6900 | 1726 |
| 672 | 20241112 | 093000 | 1176172270 | 6910 | 6950 | 6950 | 6910 | 514 |
| 673 | 20241112 | 092900 | 1172605830 | 6950 | 6950 | 6950 | 6940 | 116 |
| 674 | 20241112 | 092800 | 1171800030 | 6900 | 6840 | 6950 | 6840 | 1015 |
| 675 | 20241112 | 092700 | 1164835760 | 6840 | 6820 | 6860 | 6820 | 521 |
| 676 | 20241112 | 092600 | 1161275060 | 6820 | 6850 | 6980 | 6820 | 4190 |
| 677 | 20241112 | 092500 | 1132628470 | 6880 | 6930 | 6990 | 6880 | 5337 |
| 678 | 20241112 | 092400 | 1095697440 | 6970 | 6970 | 7000 | 6940 | 4083 |
| 679 | 20241112 | 092300 | 1067213130 | 6940 | 6910 | 6960 | 6860 | 4896 |
| 680 | 20241112 | 092200 | 1033288830 | 6870 | 6890 | 6890 | 6800 | 2705 |
| 681 | 20241112 | 092100 | 1014776620 | 6930 | 6880 | 6950 | 6880 | 3664 |
| 682 | 20241112 | 092000 | 989455730 | 6900 | 6800 | 6900 | 6800 | 5317 |
| 683 | 20241112 | 091900 | 953049410 | 6790 | 6660 | 6790 | 6660 | 6120 |
| 684 | 20241112 | 091800 | 911975080 | 6660 | 6630 | 6670 | 6630 | 2123 |
| 685 | 20241112 | 091700 | 897869680 | 6630 | 6690 | 6710 | 6620 | 5085 |
| 686 | 20241112 | 091600 | 864102260 | 6680 | 6640 | 6730 | 6590 | 8488 |
| 687 | 20241112 | 091500 | 807626740 | 6610 | 6860 | 6860 | 6560 | 14888 |
| 688 | 20241112 | 091400 | 708317480 | 6860 | 6930 | 6940 | 6860 | 7374 |
| 689 | 20241112 | 091300 | 657440970 | 6930 | 6980 | 6980 | 6930 | 1839 |
| 690 | 20241112 | 091200 | 644665460 | 6950 | 7000 | 7000 | 6950 | 2274 |
| 691 | 20241112 | 091100 | 628793610 | 7000 | 7010 | 7030 | 6960 | 6770 |
| 692 | 20241112 | 091000 | 581514410 | 7000 | 7020 | 7030 | 7000 | 4301 |
| 693 | 20241112 | 090900 | 551387770 | 7010 | 7040 | 7040 | 7010 | 2556 |
| 694 | 20241112 | 090800 | 533418690 | 7030 | 7010 | 7040 | 7010 | 9380 |
| 695 | 20241112 | 090700 | 467491330 | 7010 | 7020 | 7040 | 7010 | 3110 |
| 696 | 20241112 | 090600 | 445648450 | 7020 | 7030 | 7040 | 7020 | 1919 |
| 697 | 20241112 | 090500 | 432163710 | 7020 | 7020 | 7060 | 7000 | 5461 |
| 698 | 20241112 | 090400 | 393839040 | 7020 | 7030 | 7050 | 7010 | 8616 |
| 699 | 20241112 | 090300 | 333412830 | 7010 | 7030 | 7100 | 7010 | 5351 |
| 700 | 20241112 | 090200 | 295779840 | 7060 | 7080 | 7150 | 7020 | 13724 |
| 701 | 20241112 | 090100 | 198894870 | 7080 | 7150 | 7170 | 7030 | 6938 |
| 702 | 20241112 | 090000 | 149724050 | 7170 | 7280 | 7300 | 7120 | 20632 |