31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 3 | 20241114 | 203200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20241114 | 203100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20241114 | 203000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20241114 | 202900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20241114 | 202800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20241114 | 202700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20241114 | 202600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20241114 | 202500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20241114 | 202400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20241114 | 202300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20241114 | 202200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20241114 | 202100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20241114 | 202000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20241114 | 201900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20241114 | 201800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20241114 | 201700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20241114 | 201600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20241114 | 201500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20241114 | 201400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20241114 | 201300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20241114 | 201200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20241114 | 201100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20241114 | 201000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20241114 | 200900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20241114 | 200800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20241114 | 200700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20241114 | 200600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20241114 | 200500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20241114 | 200400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20241114 | 200300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 33 | 20241114 | 200200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20241114 | 200100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20241114 | 200000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20241114 | 195900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20241114 | 195800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20241114 | 195700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20241114 | 195600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20241114 | 195500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20241114 | 195400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20241114 | 195300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20241114 | 195200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20241114 | 195100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20241114 | 195000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20241114 | 194900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20241114 | 194800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20241114 | 194700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20241114 | 194600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20241114 | 194500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20241114 | 194400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20241114 | 194300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20241114 | 194200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20241114 | 194100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20241114 | 194000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20241114 | 193900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20241114 | 193800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20241114 | 193700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20241114 | 193600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20241114 | 193500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20241114 | 193400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20241114 | 193300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 63 | 20241114 | 193200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20241114 | 193100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20241114 | 193000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20241114 | 192900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20241114 | 192800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20241114 | 192700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20241114 | 192600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20241114 | 192500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20241114 | 192400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20241114 | 192300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20241114 | 192200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20241114 | 192100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20241114 | 192000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20241114 | 191900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20241114 | 191800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20241114 | 191700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20241114 | 191600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20241114 | 191500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20241114 | 191400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20241114 | 191300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20241114 | 191200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20241114 | 191100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20241114 | 191000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20241114 | 190900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20241114 | 190800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20241114 | 190700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20241114 | 190600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20241114 | 190500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20241114 | 190400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20241114 | 190300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 93 | 20241114 | 190200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20241114 | 190100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20241114 | 190000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20241114 | 185900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20241114 | 185800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20241114 | 185700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20241114 | 185600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20241114 | 185500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20241114 | 185400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20241114 | 185300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20241114 | 185200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20241114 | 185100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20241114 | 185000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20241114 | 184900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20241114 | 184800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20241114 | 184700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20241114 | 184600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20241114 | 184500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20241114 | 184400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20241114 | 184300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20241114 | 184200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20241114 | 184100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20241114 | 184000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20241114 | 183900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20241114 | 183800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20241114 | 183700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20241114 | 183600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20241114 | 183500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20241114 | 183400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20241114 | 183300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 123 | 20241114 | 183200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20241114 | 183100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20241114 | 183000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20241114 | 182900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20241114 | 182800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20241114 | 182700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20241114 | 182600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20241114 | 182500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20241114 | 182400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20241114 | 182300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20241114 | 182200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20241114 | 182100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20241114 | 182000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20241114 | 181900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20241114 | 181800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20241114 | 181700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20241114 | 181600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20241114 | 181500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20241114 | 181400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20241114 | 181300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20241114 | 181200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20241114 | 181100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20241114 | 181000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20241114 | 180900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20241114 | 180800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20241114 | 180700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20241114 | 180600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20241114 | 180500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20241114 | 180400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20241114 | 180300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 153 | 20241114 | 180200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20241114 | 180100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20241114 | 180000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20241114 | 175900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20241114 | 175800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20241114 | 175700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20241114 | 175600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20241114 | 175500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20241114 | 175400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20241114 | 175300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20241114 | 175200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20241114 | 175100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20241114 | 175000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20241114 | 174900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20241114 | 174800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20241114 | 174700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20241114 | 174600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20241114 | 174500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20241114 | 174400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20241114 | 174300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20241114 | 174200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20241114 | 174100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20241114 | 174000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20241114 | 173900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20241114 | 173800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20241114 | 173700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20241114 | 173600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20241114 | 173500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20241114 | 173400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20241114 | 173300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 183 | 20241114 | 173200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20241114 | 173100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20241114 | 173000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20241114 | 172900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20241114 | 172800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20241114 | 172700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20241114 | 172600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20241114 | 172500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20241114 | 172400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20241114 | 172300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20241114 | 172200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20241114 | 172100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20241114 | 172000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20241114 | 171900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20241114 | 171800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20241114 | 171700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20241114 | 171600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20241114 | 171500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20241114 | 171400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20241114 | 171300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20241114 | 171200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20241114 | 171100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20241114 | 171000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20241114 | 170900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20241114 | 170800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20241114 | 170700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20241114 | 170600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20241114 | 170500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20241114 | 170400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20241114 | 170300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 213 | 20241114 | 170200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20241114 | 170100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20241114 | 170000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20241114 | 165900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20241114 | 165800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20241114 | 165700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20241114 | 165600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20241114 | 165500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20241114 | 165400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20241114 | 165300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20241114 | 165200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20241114 | 165100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20241114 | 165000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20241114 | 164900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 227 | 20241114 | 164800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 228 | 20241114 | 164700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 229 | 20241114 | 164600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20241114 | 164500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20241114 | 164400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20241114 | 164300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 233 | 20241114 | 164200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 234 | 20241114 | 164100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 235 | 20241114 | 164000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20241114 | 163900 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20241114 | 163800 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 238 | 20241114 | 163700 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 239 | 20241114 | 163600 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 240 | 20241114 | 163500 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 241 | 20241114 | 163400 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 242 | 20241114 | 163300 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 243 | 20241114 | 163200 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 244 | 20241114 | 163100 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 245 | 20241114 | 163000 | 3524267850 | 5550 | 5550 | 5550 | 5550 | 6524 |
| 246 | 20241114 | 162900 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20241114 | 162800 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20241114 | 162700 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20241114 | 162600 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20241114 | 162500 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20241114 | 162400 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20241114 | 162300 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20241114 | 162200 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20241114 | 162100 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20241114 | 162000 | 3488059650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20241114 | 161900 | 3488059650 | 5560 | 5560 | 5580 | 5560 | 1130 |
| 257 | 20241114 | 161800 | 3481776820 | 5560 | 5570 | 5590 | 5560 | 576 |
| 258 | 20241114 | 161700 | 3478572020 | 5590 | 5570 | 5590 | 5570 | 41 |
| 259 | 20241114 | 161600 | 3478342850 | 5570 | 5580 | 5580 | 5570 | 1014 |
| 260 | 20241114 | 161500 | 3472690820 | 5580 | 5600 | 5600 | 5580 | 282 |
| 261 | 20241114 | 161400 | 3471111640 | 5610 | 5570 | 5610 | 5570 | 370 |
| 262 | 20241114 | 161300 | 3469047690 | 5570 | 5570 | 5580 | 5570 | 334 |
| 263 | 20241114 | 161200 | 3467187120 | 5580 | 5590 | 5590 | 5570 | 1609 |
| 264 | 20241114 | 161100 | 3458217670 | 5600 | 5610 | 5610 | 5600 | 4 |
| 265 | 20241114 | 161000 | 3458195250 | 5580 | 5600 | 5600 | 5580 | 85 |
| 266 | 20241114 | 160900 | 3457720590 | 5620 | 5590 | 5620 | 5590 | 1494 |
| 267 | 20241114 | 160800 | 3449354160 | 5590 | 5590 | 5600 | 5580 | 61 |
| 268 | 20241114 | 160700 | 3449013600 | 5610 | 5610 | 5610 | 5610 | 91 |
| 269 | 20241114 | 160600 | 3448503090 | 5610 | 5610 | 5610 | 5610 | 30 |
| 270 | 20241114 | 160500 | 3448334790 | 5610 | 5610 | 5610 | 5610 | 145 |
| 271 | 20241114 | 160400 | 3447521340 | 5610 | 5610 | 5610 | 5610 | 309 |
| 272 | 20241114 | 160300 | 3445787850 | 5570 | 5570 | 5580 | 5570 | 444 |
| 273 | 20241114 | 160200 | 3443312760 | 5570 | 5590 | 5590 | 5570 | 3465 |
| 274 | 20241114 | 160100 | 3423982820 | 5590 | 5600 | 5600 | 5590 | 1699 |
| 275 | 20241114 | 160000 | 3414475140 | 5610 | 5620 | 5620 | 5610 | 1007 |
| 276 | 20241114 | 155900 | 3408825850 | 5610 | 5650 | 5650 | 5610 | 310 |
| 277 | 20241114 | 155800 | 3407082000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 278 | 20241114 | 155700 | 3407076350 | 5620 | 5620 | 5620 | 5620 | 486 |
| 279 | 20241114 | 155600 | 3404345030 | 5620 | 5610 | 5620 | 5610 | 396 |
| 280 | 20241114 | 155500 | 3402123460 | 5620 | 5620 | 5620 | 5620 | 547 |
| 281 | 20241114 | 155400 | 3399049320 | 5620 | 5630 | 5630 | 5620 | 397 |
| 282 | 20241114 | 155300 | 3396815420 | 5630 | 5640 | 5640 | 5630 | 4072 |
| 283 | 20241114 | 155200 | 3373888070 | 5650 | 5650 | 5650 | 5650 | 14 |
| 284 | 20241114 | 155100 | 3373808970 | 5650 | 5650 | 5650 | 5650 | 2 |
| 285 | 20241114 | 155000 | 3373797670 | 5640 | 5650 | 5650 | 5640 | 130 |
| 286 | 20241114 | 154900 | 3373064450 | 5650 | 5640 | 5650 | 5640 | 28 |
| 287 | 20241114 | 154800 | 3372906520 | 5630 | 5640 | 5640 | 5630 | 1057 |
| 288 | 20241114 | 154700 | 3366954600 | 5630 | 5640 | 5640 | 5630 | 14 |
| 289 | 20241114 | 154600 | 3366875760 | 5640 | 5640 | 5640 | 5640 | 149 |
| 290 | 20241114 | 154500 | 3366035400 | 5640 | 5650 | 5650 | 5640 | 61 |
| 291 | 20241114 | 154400 | 3365691350 | 5640 | 5640 | 5640 | 5640 | 54 |
| 292 | 20241114 | 154300 | 3365386790 | 5640 | 5640 | 5640 | 5640 | 115 |
| 293 | 20241114 | 154200 | 3364738190 | 5650 | 5650 | 5650 | 5650 | 138 |
| 294 | 20241114 | 154100 | 3363958490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 295 | 20241114 | 154000 | 3363958490 | 5670 | 5670 | 5670 | 5670 | 71 |
| 296 | 20241114 | 153900 | 3363555920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 297 | 20241114 | 153800 | 3363555920 | 5670 | 5660 | 5670 | 5660 | 5 |
| 298 | 20241114 | 153700 | 3363527610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 299 | 20241114 | 153600 | 3363527610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20241114 | 153500 | 3363527610 | 5630 | 5660 | 5660 | 5630 | 1456 |
| 301 | 20241114 | 153400 | 3355287520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 302 | 20241114 | 153300 | 3355287520 | 5640 | 5640 | 5640 | 5640 | 50 |
| 303 | 20241114 | 153200 | 3355005520 | 5640 | 5640 | 5640 | 5640 | 52 |
| 304 | 20241114 | 153100 | 3354712240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 305 | 20241114 | 153000 | 3354712240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 306 | 20241114 | 152900 | 3354712240 | 5660 | 5660 | 5660 | 5660 | 19 |
| 307 | 20241114 | 152800 | 3354604700 | 5660 | 5640 | 5660 | 5640 | 2 |
| 308 | 20241114 | 152700 | 3354593400 | 5630 | 5650 | 5650 | 5630 | 505 |
| 309 | 20241114 | 152600 | 3351750230 | 5630 | 5640 | 5660 | 5630 | 310 |
| 310 | 20241114 | 152500 | 3350002230 | 5650 | 5650 | 5680 | 5650 | 55 |
| 311 | 20241114 | 152400 | 3349691370 | 5650 | 5620 | 5650 | 5620 | 614 |
| 312 | 20241114 | 152300 | 3346235590 | 5630 | 5620 | 5630 | 5620 | 141 |
| 313 | 20241114 | 152200 | 3345443160 | 5620 | 5610 | 5620 | 5610 | 460 |
| 314 | 20241114 | 152100 | 3342860270 | 5580 | 5630 | 5630 | 5580 | 10506 |
| 315 | 20241114 | 152000 | 3284111190 | 5630 | 5640 | 5640 | 5620 | 404 |
| 316 | 20241114 | 151900 | 3281835450 | 5630 | 5650 | 5650 | 5630 | 2745 |
| 317 | 20241114 | 151800 | 3266371470 | 5680 | 5680 | 5680 | 5650 | 95 |
| 318 | 20241114 | 151700 | 3265833340 | 5650 | 5650 | 5680 | 5640 | 2032 |
| 319 | 20241114 | 151600 | 3254353880 | 5650 | 5690 | 5720 | 5650 | 1441 |
| 320 | 20241114 | 151500 | 3246163600 | 5720 | 5690 | 5720 | 5690 | 2962 |
| 321 | 20241114 | 151400 | 3229239820 | 5720 | 5720 | 5740 | 5680 | 2595 |
| 322 | 20241114 | 151300 | 3214393150 | 5680 | 5680 | 5720 | 5650 | 4149 |
| 323 | 20241114 | 151200 | 3190859000 | 5680 | 5620 | 5710 | 5610 | 2899 |
| 324 | 20241114 | 151100 | 3174422490 | 5610 | 5620 | 5630 | 5590 | 3565 |
| 325 | 20241114 | 151000 | 3154457120 | 5620 | 5620 | 5620 | 5620 | 441 |
| 326 | 20241114 | 150900 | 3151978700 | 5630 | 5630 | 5680 | 5610 | 3630 |
| 327 | 20241114 | 150800 | 3131566330 | 5680 | 5660 | 5680 | 5630 | 183 |
| 328 | 20241114 | 150700 | 3130535750 | 5660 | 5720 | 5740 | 5630 | 9199 |
| 329 | 20241114 | 150600 | 3078191380 | 5710 | 5720 | 5730 | 5710 | 1180 |
| 330 | 20241114 | 150500 | 3071445900 | 5710 | 5770 | 5770 | 5710 | 2839 |
| 331 | 20241114 | 150400 | 3055191700 | 5740 | 5760 | 5770 | 5730 | 1205 |
| 332 | 20241114 | 150300 | 3048255600 | 5730 | 5720 | 5770 | 5720 | 4808 |
| 333 | 20241114 | 150200 | 3020673070 | 5730 | 5730 | 5760 | 5720 | 807 |
| 334 | 20241114 | 150100 | 3016046630 | 5760 | 5710 | 5760 | 5710 | 2990 |
| 335 | 20241114 | 150000 | 2998902210 | 5730 | 5720 | 5740 | 5710 | 2570 |
| 336 | 20241114 | 145900 | 2984221930 | 5740 | 5750 | 5790 | 5720 | 9010 |
| 337 | 20241114 | 145800 | 2932462440 | 5760 | 5750 | 5770 | 5730 | 2211 |
| 338 | 20241114 | 145700 | 2919739500 | 5730 | 5720 | 5750 | 5710 | 2517 |
| 339 | 20241114 | 145600 | 2905338160 | 5730 | 5740 | 5740 | 5720 | 456 |
| 340 | 20241114 | 145500 | 2902727630 | 5720 | 5740 | 5760 | 5720 | 7329 |
| 341 | 20241114 | 145400 | 2860660730 | 5730 | 5720 | 5740 | 5710 | 1354 |
| 342 | 20241114 | 145300 | 2852906740 | 5710 | 5720 | 5720 | 5710 | 1364 |
| 343 | 20241114 | 145200 | 2845106660 | 5710 | 5700 | 5720 | 5700 | 1223 |
| 344 | 20241114 | 145100 | 2838129300 | 5710 | 5730 | 5730 | 5700 | 3973 |
| 345 | 20241114 | 145000 | 2815440280 | 5720 | 5720 | 5740 | 5720 | 774 |
| 346 | 20241114 | 144900 | 2811006870 | 5730 | 5710 | 5730 | 5710 | 1909 |
| 347 | 20241114 | 144800 | 2800081360 | 5730 | 5710 | 5740 | 5710 | 5633 |
| 348 | 20241114 | 144700 | 2767847640 | 5720 | 5680 | 5720 | 5670 | 4384 |
| 349 | 20241114 | 144600 | 2742859640 | 5670 | 5660 | 5680 | 5660 | 1384 |
| 350 | 20241114 | 144500 | 2735000710 | 5680 | 5680 | 5680 | 5650 | 744 |
| 351 | 20241114 | 144400 | 2730788110 | 5650 | 5690 | 5690 | 5650 | 1881 |
| 352 | 20241114 | 144300 | 2720135200 | 5660 | 5680 | 5690 | 5650 | 833 |
| 353 | 20241114 | 144200 | 2715402220 | 5650 | 5680 | 5700 | 5640 | 1561 |
| 354 | 20241114 | 144100 | 2706539310 | 5640 | 5680 | 5690 | 5630 | 1572 |
| 355 | 20241114 | 144000 | 2697642890 | 5660 | 5690 | 5690 | 5640 | 2750 |
| 356 | 20241114 | 143900 | 2682035680 | 5640 | 5640 | 5690 | 5640 | 2462 |
| 357 | 20241114 | 143800 | 2668102440 | 5630 | 5630 | 5630 | 5620 | 568 |
| 358 | 20241114 | 143700 | 2664904840 | 5630 | 5630 | 5630 | 5630 | 652 |
| 359 | 20241114 | 143600 | 2661234080 | 5630 | 5650 | 5650 | 5630 | 1221 |
| 360 | 20241114 | 143500 | 2654342570 | 5660 | 5660 | 5670 | 5660 | 240 |
| 361 | 20241114 | 143400 | 2652982400 | 5660 | 5660 | 5680 | 5650 | 561 |
| 362 | 20241114 | 143300 | 2649805830 | 5660 | 5620 | 5660 | 5620 | 888 |
| 363 | 20241114 | 143200 | 2644788970 | 5610 | 5610 | 5610 | 5610 | 125 |
| 364 | 20241114 | 143100 | 2644087720 | 5610 | 5600 | 5620 | 5600 | 2221 |
| 365 | 20241114 | 143000 | 2631626770 | 5600 | 5600 | 5600 | 5590 | 732 |
| 366 | 20241114 | 142900 | 2627528000 | 5610 | 5620 | 5620 | 5600 | 2960 |
| 367 | 20241114 | 142800 | 2610937470 | 5630 | 5630 | 5630 | 5630 | 870 |
| 368 | 20241114 | 142700 | 2606039370 | 5620 | 5630 | 5630 | 5620 | 70 |
| 369 | 20241114 | 142600 | 2605645890 | 5620 | 5610 | 5620 | 5610 | 405 |
| 370 | 20241114 | 142500 | 2603370820 | 5610 | 5600 | 5620 | 5600 | 547 |
| 371 | 20241114 | 142400 | 2600302200 | 5600 | 5600 | 5610 | 5600 | 686 |
| 372 | 20241114 | 142300 | 2596455520 | 5600 | 5620 | 5620 | 5600 | 570 |
| 373 | 20241114 | 142200 | 2593263000 | 5600 | 5610 | 5610 | 5600 | 653 |
| 374 | 20241114 | 142100 | 2589605670 | 5600 | 5610 | 5610 | 5600 | 3729 |
| 375 | 20241114 | 142000 | 2568702730 | 5610 | 5610 | 5640 | 5610 | 1009 |
| 376 | 20241114 | 141900 | 2563032380 | 5610 | 5650 | 5660 | 5610 | 7475 |
| 377 | 20241114 | 141800 | 2520933300 | 5650 | 5660 | 5660 | 5640 | 1364 |
| 378 | 20241114 | 141700 | 2513227560 | 5660 | 5680 | 5680 | 5650 | 2859 |
| 379 | 20241114 | 141600 | 2497039060 | 5690 | 5690 | 5690 | 5670 | 318 |
| 380 | 20241114 | 141500 | 2495231600 | 5690 | 5680 | 5690 | 5640 | 11662 |
| 381 | 20241114 | 141400 | 2429400670 | 5670 | 5680 | 5710 | 5670 | 3281 |
| 382 | 20241114 | 141300 | 2410781430 | 5710 | 5710 | 5720 | 5670 | 6391 |
| 383 | 20241114 | 141200 | 2374408250 | 5710 | 5710 | 5710 | 5700 | 313 |
| 384 | 20241114 | 141100 | 2372621550 | 5720 | 5730 | 5730 | 5700 | 2359 |
| 385 | 20241114 | 141000 | 2359150080 | 5720 | 5690 | 5720 | 5680 | 1114 |
| 386 | 20241114 | 140900 | 2352787100 | 5700 | 5670 | 5700 | 5670 | 1692 |
| 387 | 20241114 | 140800 | 2343169720 | 5670 | 5710 | 5710 | 5670 | 1886 |
| 388 | 20241114 | 140700 | 2332446140 | 5710 | 5680 | 5710 | 5660 | 3534 |
| 389 | 20241114 | 140600 | 2312356310 | 5680 | 5700 | 5700 | 5650 | 10933 |
| 390 | 20241114 | 140500 | 2250335090 | 5700 | 5750 | 5780 | 5700 | 11482 |
| 391 | 20241114 | 140400 | 2184589560 | 5780 | 5790 | 5810 | 5690 | 21354 |
| 392 | 20241114 | 140300 | 2061889170 | 5810 | 5900 | 5910 | 5730 | 89987 |
| 393 | 20241114 | 140200 | 1538019470 | 6080 | 6080 | 6080 | 6080 | 0 |
| 394 | 20241114 | 140100 | 1538019470 | 6080 | 6080 | 6080 | 6080 | 0 |
| 395 | 20241114 | 140000 | 1538019470 | 6080 | 5840 | 6080 | 5680 | 72437 |
| 396 | 20241114 | 135900 | 1106217690 | 5840 | 5780 | 5840 | 5780 | 2678 |
| 397 | 20241114 | 135800 | 1090648410 | 5780 | 5810 | 5810 | 5780 | 233 |
| 398 | 20241114 | 135700 | 1089295670 | 5820 | 5820 | 5820 | 5820 | 200 |
| 399 | 20241114 | 135600 | 1088131670 | 5830 | 5750 | 5830 | 5750 | 7096 |
| 400 | 20241114 | 135500 | 1047043900 | 5750 | 5710 | 5750 | 5710 | 16 |
| 401 | 20241114 | 135400 | 1046952420 | 5740 | 5740 | 5740 | 5740 | 0 |
| 402 | 20241114 | 135300 | 1046952420 | 5740 | 5740 | 5740 | 5740 | 402 |
| 403 | 20241114 | 135200 | 1044644940 | 5740 | 5730 | 5740 | 5730 | 336 |
| 404 | 20241114 | 135100 | 1042717310 | 5750 | 5740 | 5750 | 5740 | 100 |
| 405 | 20241114 | 135000 | 1042142640 | 5730 | 5730 | 5730 | 5730 | 864 |
| 406 | 20241114 | 134900 | 1037191920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 407 | 20241114 | 134800 | 1037191920 | 5730 | 5720 | 5730 | 5720 | 101 |
| 408 | 20241114 | 134700 | 1036614100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 409 | 20241114 | 134600 | 1036614100 | 5740 | 5720 | 5740 | 5720 | 610 |
| 410 | 20241114 | 134500 | 1033112900 | 5730 | 5720 | 5730 | 5720 | 519 |
| 411 | 20241114 | 134400 | 1030140220 | 5720 | 5710 | 5720 | 5710 | 439 |
| 412 | 20241114 | 134300 | 1027632730 | 5710 | 5710 | 5710 | 5710 | 450 |
| 413 | 20241114 | 134200 | 1025063230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20241114 | 134100 | 1025063230 | 5670 | 5710 | 5720 | 5670 | 927 |
| 415 | 20241114 | 134000 | 1019790000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 416 | 20241114 | 133900 | 1019790000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 417 | 20241114 | 133800 | 1019790000 | 5740 | 5740 | 5740 | 5740 | 1 |
| 418 | 20241114 | 133700 | 1019784260 | 5740 | 5710 | 5740 | 5700 | 102 |
| 419 | 20241114 | 133600 | 1019202520 | 5710 | 5730 | 5780 | 5710 | 715 |
| 420 | 20241114 | 133500 | 1015093380 | 5720 | 5800 | 5800 | 5710 | 2015 |
| 421 | 20241114 | 133400 | 1003555270 | 5800 | 5690 | 5870 | 5690 | 21727 |
| 422 | 20241114 | 133300 | 877796980 | 5670 | 5650 | 5680 | 5650 | 4015 |
| 423 | 20241114 | 133200 | 855037720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 424 | 20241114 | 133100 | 855037720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 425 | 20241114 | 133000 | 855037720 | 5650 | 5590 | 5650 | 5590 | 2001 |
| 426 | 20241114 | 132900 | 843738120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 427 | 20241114 | 132800 | 843738120 | 5600 | 5610 | 5610 | 5600 | 102 |
| 428 | 20241114 | 132700 | 843166910 | 5610 | 5610 | 5610 | 5610 | 1 |
| 429 | 20241114 | 132600 | 843161300 | 5620 | 5620 | 5620 | 5620 | 231 |
| 430 | 20241114 | 132500 | 841863080 | 5660 | 5660 | 5660 | 5660 | 364 |
| 431 | 20241114 | 132400 | 839802840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 432 | 20241114 | 132300 | 839802840 | 5660 | 5660 | 5660 | 5660 | 35 |
| 433 | 20241114 | 132200 | 839604740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 434 | 20241114 | 132100 | 839604740 | 5670 | 5610 | 5670 | 5610 | 943 |
| 435 | 20241114 | 132000 | 834277800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 436 | 20241114 | 131900 | 834277800 | 5590 | 5590 | 5590 | 5590 | 2 |
| 437 | 20241114 | 131800 | 834266620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 438 | 20241114 | 131700 | 834266620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 439 | 20241114 | 131600 | 834266620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 440 | 20241114 | 131500 | 834266620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 441 | 20241114 | 131400 | 834266620 | 5580 | 5580 | 5580 | 5580 | 1 |
| 442 | 20241114 | 131300 | 834261040 | 5620 | 5610 | 5620 | 5590 | 275 |
| 443 | 20241114 | 131200 | 832723040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 444 | 20241114 | 131100 | 832723040 | 5570 | 5600 | 5600 | 5570 | 308 |
| 445 | 20241114 | 131000 | 831004180 | 5600 | 5600 | 5600 | 5600 | 1 |
| 446 | 20241114 | 130900 | 830998580 | 5560 | 5560 | 5560 | 5560 | 50 |
| 447 | 20241114 | 130800 | 830720580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 448 | 20241114 | 130700 | 830720580 | 5600 | 5580 | 5600 | 5550 | 842 |
| 449 | 20241114 | 130600 | 826027850 | 5590 | 5590 | 5590 | 5590 | 500 |
| 450 | 20241114 | 130500 | 823232850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 451 | 20241114 | 130400 | 823232850 | 5590 | 5590 | 5590 | 5590 | 250 |
| 452 | 20241114 | 130300 | 821835350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 453 | 20241114 | 130200 | 821835350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 454 | 20241114 | 130100 | 821835350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20241114 | 130000 | 821835350 | 5590 | 5590 | 5590 | 5590 | 1 |
| 456 | 20241114 | 125900 | 821829760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 457 | 20241114 | 125800 | 821829760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20241114 | 125700 | 821829760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20241114 | 125600 | 821829760 | 5590 | 5600 | 5600 | 5590 | 334 |
| 460 | 20241114 | 125500 | 819962670 | 5650 | 5610 | 5650 | 5580 | 2011 |
| 461 | 20241114 | 125400 | 808707120 | 5620 | 5620 | 5620 | 5620 | 1006 |
| 462 | 20241114 | 125300 | 803053400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 463 | 20241114 | 125200 | 803053400 | 5610 | 5610 | 5610 | 5610 | 75 |
| 464 | 20241114 | 125100 | 802632650 | 5610 | 5610 | 5610 | 5610 | 50 |
| 465 | 20241114 | 125000 | 802352150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 466 | 20241114 | 124900 | 802352150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 467 | 20241114 | 124800 | 802352150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 468 | 20241114 | 124700 | 802352150 | 5650 | 5630 | 5650 | 5630 | 864 |
| 469 | 20241114 | 124600 | 797472410 | 5600 | 5630 | 5630 | 5600 | 649 |
| 470 | 20241114 | 124500 | 793826300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 471 | 20241114 | 124400 | 793826300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 472 | 20241114 | 124300 | 793826300 | 5630 | 5620 | 5630 | 5620 | 551 |
| 473 | 20241114 | 124200 | 790724410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 474 | 20241114 | 124100 | 790724410 | 5620 | 5620 | 5620 | 5620 | 76 |
| 475 | 20241114 | 124000 | 790297290 | 5610 | 5610 | 5610 | 5580 | 463 |
| 476 | 20241114 | 123900 | 787703790 | 5580 | 5580 | 5580 | 5580 | 100 |
| 477 | 20241114 | 123800 | 787145790 | 5590 | 5600 | 5600 | 5590 | 202 |
| 478 | 20241114 | 123700 | 786016600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 479 | 20241114 | 123600 | 786016600 | 5600 | 5600 | 5600 | 5600 | 10 |
| 480 | 20241114 | 123500 | 785960600 | 5600 | 5600 | 5600 | 5600 | 4 |
| 481 | 20241114 | 123400 | 785938200 | 5610 | 5610 | 5610 | 5610 | 61 |
| 482 | 20241114 | 123300 | 785595990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20241114 | 123200 | 785595990 | 5620 | 5620 | 5620 | 5620 | 9 |
| 484 | 20241114 | 123100 | 785545410 | 5610 | 5610 | 5610 | 5610 | 44 |
| 485 | 20241114 | 123000 | 785298570 | 5620 | 5620 | 5620 | 5620 | 2 |
| 486 | 20241114 | 122900 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 487 | 20241114 | 122800 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 488 | 20241114 | 122700 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 489 | 20241114 | 122600 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 490 | 20241114 | 122500 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 491 | 20241114 | 122400 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 492 | 20241114 | 122300 | 785287330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 493 | 20241114 | 122200 | 785287330 | 5600 | 5630 | 5630 | 5600 | 200 |
| 494 | 20241114 | 122100 | 784164300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 495 | 20241114 | 122000 | 784164300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 496 | 20241114 | 121900 | 784164300 | 5630 | 5630 | 5630 | 5630 | 10 |
| 497 | 20241114 | 121800 | 784108000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 498 | 20241114 | 121700 | 784108000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 499 | 20241114 | 121600 | 784108000 | 5630 | 5630 | 5630 | 5630 | 56 |
| 500 | 20241114 | 121500 | 783792720 | 5660 | 5630 | 5660 | 5630 | 45 |
| 501 | 20241114 | 121400 | 783539340 | 5630 | 5630 | 5630 | 5630 | 234 |
| 502 | 20241114 | 121300 | 782221920 | 5630 | 5630 | 5630 | 5630 | 774 |
| 503 | 20241114 | 121200 | 777864300 | 5660 | 5630 | 5660 | 5630 | 501 |
| 504 | 20241114 | 121100 | 775043640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 505 | 20241114 | 121000 | 775043640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 506 | 20241114 | 120900 | 775043640 | 5640 | 5640 | 5640 | 5640 | 89 |
| 507 | 20241114 | 120800 | 774541680 | 5640 | 5640 | 5640 | 5640 | 60 |
| 508 | 20241114 | 120700 | 774203280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 509 | 20241114 | 120600 | 774203280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 510 | 20241114 | 120500 | 774203280 | 5630 | 5630 | 5630 | 5630 | 500 |
| 511 | 20241114 | 120400 | 771388280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 512 | 20241114 | 120300 | 771388280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 513 | 20241114 | 120200 | 771388280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 514 | 20241114 | 120100 | 771388280 | 5630 | 5630 | 5630 | 5630 | 80 |
| 515 | 20241114 | 120000 | 770937880 | 5680 | 5620 | 5680 | 5620 | 1002 |
| 516 | 20241114 | 115900 | 765273820 | 5610 | 5600 | 5610 | 5530 | 352 |
| 517 | 20241114 | 115800 | 763321650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 518 | 20241114 | 115700 | 763321650 | 5600 | 5600 | 5600 | 5600 | 1 |
| 519 | 20241114 | 115600 | 763316050 | 5610 | 5580 | 5610 | 5580 | 1767 |
| 520 | 20241114 | 115500 | 753439130 | 5580 | 5570 | 5580 | 5500 | 2339 |
| 521 | 20241114 | 115400 | 740493400 | 5580 | 5560 | 5580 | 5560 | 886 |
| 522 | 20241114 | 115300 | 735559360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 523 | 20241114 | 115200 | 735559360 | 5550 | 5550 | 5550 | 5550 | 279 |
| 524 | 20241114 | 115100 | 734010910 | 5540 | 5520 | 5540 | 5520 | 452 |
| 525 | 20241114 | 115000 | 731506850 | 5500 | 5560 | 5560 | 5500 | 6555 |
| 526 | 20241114 | 114900 | 695268470 | 5560 | 5560 | 5560 | 5560 | 229 |
| 527 | 20241114 | 114800 | 693995230 | 5560 | 5580 | 5580 | 5560 | 3476 |
| 528 | 20241114 | 114700 | 674632560 | 5580 | 5580 | 5580 | 5580 | 29 |
| 529 | 20241114 | 114600 | 674470740 | 5580 | 5600 | 5600 | 5580 | 4565 |
| 530 | 20241114 | 114500 | 648939510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 531 | 20241114 | 114400 | 648939510 | 5600 | 5610 | 5610 | 5600 | 1500 |
| 532 | 20241114 | 114300 | 640534560 | 5610 | 5630 | 5630 | 5610 | 1460 |
| 533 | 20241114 | 114200 | 632339130 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 534 | 20241114 | 114100 | 626709130 | 5630 | 5640 | 5640 | 5630 | 600 |
| 535 | 20241114 | 114000 | 623325740 | 5640 | 5640 | 5640 | 5640 | 8 |
| 536 | 20241114 | 113900 | 623280620 | 5640 | 5640 | 5640 | 5640 | 79 |
| 537 | 20241114 | 113800 | 622835060 | 5670 | 5670 | 5670 | 5670 | 2 |
| 538 | 20241114 | 113700 | 622823720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 539 | 20241114 | 113600 | 622823720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 540 | 20241114 | 113500 | 622823720 | 5670 | 5670 | 5670 | 5670 | 17 |
| 541 | 20241114 | 113400 | 622727330 | 5640 | 5650 | 5650 | 5640 | 478 |
| 542 | 20241114 | 113300 | 620031400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 543 | 20241114 | 113200 | 620031400 | 5640 | 5640 | 5640 | 5640 | 298 |
| 544 | 20241114 | 113100 | 618350680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 545 | 20241114 | 113000 | 618350680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 546 | 20241114 | 112900 | 618350680 | 5690 | 5650 | 5690 | 5650 | 5 |
| 547 | 20241114 | 112800 | 618322370 | 5650 | 5660 | 5660 | 5650 | 999 |
| 548 | 20241114 | 112700 | 612671130 | 5670 | 5680 | 5680 | 5670 | 378 |
| 549 | 20241114 | 112600 | 610525680 | 5670 | 5670 | 5670 | 5670 | 418 |
| 550 | 20241114 | 112500 | 608155620 | 5670 | 5700 | 5700 | 5670 | 16 |
| 551 | 20241114 | 112400 | 608064730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 552 | 20241114 | 112300 | 608064730 | 5670 | 5670 | 5670 | 5670 | 300 |
| 553 | 20241114 | 112200 | 606363730 | 5700 | 5700 | 5700 | 5700 | 1133 |
| 554 | 20241114 | 112100 | 599905630 | 5670 | 5670 | 5670 | 5670 | 100 |
| 555 | 20241114 | 112000 | 599338630 | 5670 | 5670 | 5670 | 5670 | 520 |
| 556 | 20241114 | 111900 | 596390230 | 5690 | 5680 | 5690 | 5680 | 180 |
| 557 | 20241114 | 111800 | 595367780 | 5680 | 5670 | 5680 | 5670 | 123 |
| 558 | 20241114 | 111700 | 594670140 | 5700 | 5690 | 5700 | 5690 | 2 |
| 559 | 20241114 | 111600 | 594658750 | 5680 | 5680 | 5680 | 5670 | 943 |
| 560 | 20241114 | 111500 | 589307170 | 5680 | 5680 | 5680 | 5680 | 1 |
| 561 | 20241114 | 111400 | 589301490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 562 | 20241114 | 111300 | 589301490 | 5710 | 5710 | 5710 | 5710 | 18 |
| 563 | 20241114 | 111200 | 589198710 | 5710 | 5700 | 5710 | 5680 | 407 |
| 564 | 20241114 | 111100 | 586885600 | 5690 | 5690 | 5690 | 5690 | 1 |
| 565 | 20241114 | 111000 | 586879910 | 5730 | 5730 | 5730 | 5730 | 1 |
| 566 | 20241114 | 110900 | 586874180 | 5680 | 5700 | 5720 | 5680 | 427 |
| 567 | 20241114 | 110800 | 584441300 | 5740 | 5740 | 5740 | 5740 | 1 |
| 568 | 20241114 | 110700 | 584435560 | 5710 | 5710 | 5710 | 5710 | 386 |
| 569 | 20241114 | 110600 | 582231500 | 5710 | 5710 | 5710 | 5710 | 75 |
| 570 | 20241114 | 110500 | 581803250 | 5710 | 5710 | 5710 | 5710 | 137 |
| 571 | 20241114 | 110400 | 581020980 | 5710 | 5710 | 5710 | 5710 | 130 |
| 572 | 20241114 | 110300 | 580278680 | 5710 | 5710 | 5710 | 5710 | 9 |
| 573 | 20241114 | 110200 | 580227290 | 5710 | 5710 | 5710 | 5710 | 0 |
| 574 | 20241114 | 110100 | 580227290 | 5710 | 5720 | 5720 | 5710 | 506 |
| 575 | 20241114 | 110000 | 577333010 | 5750 | 5740 | 5750 | 5740 | 2000 |
| 576 | 20241114 | 105900 | 565833610 | 5750 | 5740 | 5750 | 5740 | 143 |
| 577 | 20241114 | 105800 | 565012390 | 5720 | 5720 | 5720 | 5720 | 1 |
| 578 | 20241114 | 105700 | 565006670 | 5740 | 5720 | 5740 | 5720 | 638 |
| 579 | 20241114 | 105600 | 561348480 | 5680 | 5680 | 5680 | 5680 | 680 |
| 580 | 20241114 | 105500 | 557486080 | 5670 | 5720 | 5720 | 5670 | 102 |
| 581 | 20241114 | 105400 | 556906960 | 5710 | 5700 | 5710 | 5700 | 4 |
| 582 | 20241114 | 105300 | 556884130 | 5700 | 5700 | 5700 | 5700 | 42 |
| 583 | 20241114 | 105200 | 556644730 | 5720 | 5720 | 5720 | 5720 | 100 |
| 584 | 20241114 | 105100 | 556072730 | 5730 | 5730 | 5730 | 5700 | 455 |
| 585 | 20241114 | 105000 | 553470060 | 5730 | 5720 | 5730 | 5710 | 1075 |
| 586 | 20241114 | 104900 | 547313480 | 5730 | 5730 | 5730 | 5720 | 559 |
| 587 | 20241114 | 104800 | 544115210 | 5740 | 5730 | 5740 | 5730 | 1200 |
| 588 | 20241114 | 104700 | 537231730 | 5720 | 5730 | 5730 | 5710 | 841 |
| 589 | 20241114 | 104600 | 532428170 | 5730 | 5730 | 5730 | 5730 | 123 |
| 590 | 20241114 | 104500 | 531723380 | 5740 | 5740 | 5740 | 5740 | 1 |
| 591 | 20241114 | 104400 | 531717640 | 5740 | 5720 | 5740 | 5720 | 1107 |
| 592 | 20241114 | 104300 | 525384460 | 5720 | 5690 | 5720 | 5690 | 1481 |
| 593 | 20241114 | 104200 | 516944090 | 5690 | 5650 | 5690 | 5650 | 470 |
| 594 | 20241114 | 104100 | 514288450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 595 | 20241114 | 104000 | 514288450 | 5650 | 5650 | 5650 | 5650 | 213 |
| 596 | 20241114 | 103900 | 513085000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 597 | 20241114 | 103800 | 513085000 | 5650 | 5680 | 5690 | 5650 | 3590 |
| 598 | 20241114 | 103700 | 492718050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 599 | 20241114 | 103600 | 492718050 | 5690 | 5690 | 5690 | 5690 | 787 |
| 600 | 20241114 | 103500 | 488240020 | 5700 | 5710 | 5710 | 5700 | 562 |
| 601 | 20241114 | 103400 | 485036220 | 5710 | 5710 | 5710 | 5710 | 1155 |
| 602 | 20241114 | 103300 | 478441170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 603 | 20241114 | 103200 | 478441170 | 5740 | 5740 | 5740 | 5740 | 628 |
| 604 | 20241114 | 103100 | 474836450 | 5740 | 5730 | 5740 | 5730 | 311 |
| 605 | 20241114 | 103000 | 473051460 | 5730 | 5720 | 5730 | 5720 | 375 |
| 606 | 20241114 | 102900 | 470904460 | 5720 | 5690 | 5720 | 5690 | 20 |
| 607 | 20241114 | 102800 | 470790090 | 5690 | 5690 | 5690 | 5690 | 14 |
| 608 | 20241114 | 102700 | 470710430 | 5690 | 5690 | 5690 | 5690 | 131 |
| 609 | 20241114 | 102600 | 469965040 | 5680 | 5690 | 5690 | 5680 | 262 |
| 610 | 20241114 | 102500 | 468474270 | 5740 | 5680 | 5740 | 5680 | 449 |
| 611 | 20241114 | 102400 | 465906470 | 5680 | 5710 | 5710 | 5680 | 587 |
| 612 | 20241114 | 102300 | 462558840 | 5680 | 5710 | 5710 | 5680 | 2944 |
| 613 | 20241114 | 102200 | 445783960 | 5710 | 5750 | 5750 | 5710 | 3 |
| 614 | 20241114 | 102100 | 445766790 | 5740 | 5730 | 5740 | 5730 | 616 |
| 615 | 20241114 | 102000 | 442231050 | 5740 | 5740 | 5740 | 5740 | 0 |
| 616 | 20241114 | 101900 | 442231050 | 5740 | 5740 | 5740 | 5740 | 70 |
| 617 | 20241114 | 101800 | 441829250 | 5740 | 5750 | 5750 | 5710 | 745 |
| 618 | 20241114 | 101700 | 437552000 | 5750 | 5730 | 5750 | 5730 | 1520 |
| 619 | 20241114 | 101600 | 428822970 | 5680 | 5680 | 5720 | 5680 | 1860 |
| 620 | 20241114 | 101500 | 418253740 | 5690 | 5690 | 5690 | 5690 | 897 |
| 621 | 20241114 | 101400 | 413149810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 622 | 20241114 | 101300 | 413149810 | 5700 | 5720 | 5730 | 5700 | 342 |
| 623 | 20241114 | 101200 | 411191230 | 5690 | 5730 | 5750 | 5690 | 5508 |
| 624 | 20241114 | 101100 | 379776020 | 5750 | 5770 | 5770 | 5750 | 1266 |
| 625 | 20241114 | 101000 | 372496500 | 5770 | 5760 | 5780 | 5750 | 4944 |
| 626 | 20241114 | 100900 | 344032310 | 5760 | 5710 | 5790 | 5710 | 5960 |
| 627 | 20241114 | 100800 | 309722480 | 5700 | 5690 | 5740 | 5670 | 4227 |
| 628 | 20241114 | 100700 | 285568570 | 5730 | 5610 | 5730 | 5610 | 1238 |
| 629 | 20241114 | 100600 | 278567400 | 5610 | 5680 | 5680 | 5610 | 1328 |
| 630 | 20241114 | 100500 | 271075840 | 5680 | 5730 | 5730 | 5660 | 2910 |
| 631 | 20241114 | 100400 | 254495180 | 5740 | 5650 | 5740 | 5650 | 6179 |
| 632 | 20241114 | 100300 | 219352290 | 5650 | 5620 | 5650 | 5600 | 3192 |
| 633 | 20241114 | 100200 | 201424790 | 5620 | 5610 | 5650 | 5610 | 1784 |
| 634 | 20241114 | 100100 | 191383700 | 5620 | 5570 | 5620 | 5570 | 2318 |
| 635 | 20241114 | 100000 | 178405320 | 5580 | 5530 | 5670 | 5530 | 32193 |