29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 3 | 20241113 | 184200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20241113 | 184100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20241113 | 184000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20241113 | 183900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20241113 | 183800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20241113 | 183700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20241113 | 183600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20241113 | 183500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20241113 | 183400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20241113 | 183300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20241113 | 183200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20241113 | 183100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20241113 | 183000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20241113 | 182900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20241113 | 182800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20241113 | 182700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20241113 | 182600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20241113 | 182500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20241113 | 182400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20241113 | 182300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20241113 | 182200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20241113 | 182100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20241113 | 182000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20241113 | 181900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20241113 | 181800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20241113 | 181700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20241113 | 181600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20241113 | 181500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20241113 | 181400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20241113 | 181300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 33 | 20241113 | 181200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20241113 | 181100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20241113 | 181000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20241113 | 180900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20241113 | 180800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20241113 | 180700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20241113 | 180600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20241113 | 180500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20241113 | 180400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20241113 | 180300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20241113 | 180200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20241113 | 180100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20241113 | 180000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20241113 | 175900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20241113 | 175800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20241113 | 175700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20241113 | 175600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20241113 | 175500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20241113 | 175400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20241113 | 175300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20241113 | 175200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20241113 | 175100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20241113 | 175000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20241113 | 174900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20241113 | 174800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20241113 | 174700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20241113 | 174600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20241113 | 174500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20241113 | 174400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20241113 | 174300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 63 | 20241113 | 174200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20241113 | 174100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20241113 | 174000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20241113 | 173900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20241113 | 173800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20241113 | 173700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20241113 | 173600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20241113 | 173500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20241113 | 173400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20241113 | 173300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20241113 | 173200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20241113 | 173100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20241113 | 173000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20241113 | 172900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20241113 | 172800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20241113 | 172700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20241113 | 172600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20241113 | 172500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20241113 | 172400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20241113 | 172300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20241113 | 172200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20241113 | 172100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20241113 | 172000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20241113 | 171900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20241113 | 171800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20241113 | 171700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20241113 | 171600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20241113 | 171500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20241113 | 171400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20241113 | 171300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 93 | 20241113 | 171200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20241113 | 171100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20241113 | 171000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20241113 | 170900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20241113 | 170800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20241113 | 170700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20241113 | 170600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20241113 | 170500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20241113 | 170400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20241113 | 170300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20241113 | 170200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20241113 | 170100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20241113 | 170000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20241113 | 165900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20241113 | 165800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20241113 | 165700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20241113 | 165600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20241113 | 165500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20241113 | 165400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20241113 | 165300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20241113 | 165200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20241113 | 165100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20241113 | 165000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20241113 | 164900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20241113 | 164800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20241113 | 164700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20241113 | 164600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20241113 | 164500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20241113 | 164400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20241113 | 164300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 123 | 20241113 | 164200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20241113 | 164100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20241113 | 164000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20241113 | 163900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20241113 | 163800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20241113 | 163700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20241113 | 163600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20241113 | 163500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20241113 | 163400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20241113 | 163300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20241113 | 163200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20241113 | 163100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20241113 | 163000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20241113 | 162900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20241113 | 162800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20241113 | 162700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20241113 | 162600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20241113 | 162500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20241113 | 162400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20241113 | 162300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20241113 | 162200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20241113 | 162100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20241113 | 162000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20241113 | 161900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20241113 | 161800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20241113 | 161700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20241113 | 161600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20241113 | 161500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20241113 | 161400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20241113 | 161300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 153 | 20241113 | 161200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20241113 | 161100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20241113 | 161000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20241113 | 160900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20241113 | 160800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20241113 | 160700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20241113 | 160600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20241113 | 160500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20241113 | 160400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20241113 | 160300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20241113 | 160200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20241113 | 160100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20241113 | 160000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20241113 | 155900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20241113 | 155800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20241113 | 155700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20241113 | 155600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20241113 | 155500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20241113 | 155400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20241113 | 155300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20241113 | 155200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20241113 | 155100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20241113 | 155000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20241113 | 154900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20241113 | 154800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20241113 | 154700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20241113 | 154600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20241113 | 154500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20241113 | 154400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20241113 | 154300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 183 | 20241113 | 154200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20241113 | 154100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20241113 | 154000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20241113 | 153900 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20241113 | 153800 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20241113 | 153700 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20241113 | 153600 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20241113 | 153500 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20241113 | 153400 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20241113 | 153300 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20241113 | 153200 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20241113 | 153100 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20241113 | 153000 | 3974401550 | 6650 | 6650 | 6650 | 6650 | 4156 |
| 196 | 20241113 | 152900 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20241113 | 152800 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20241113 | 152700 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20241113 | 152600 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20241113 | 152500 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20241113 | 152400 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20241113 | 152300 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20241113 | 152200 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20241113 | 152100 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20241113 | 152000 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20241113 | 151900 | 3946764150 | 6660 | 6660 | 6660 | 6660 | 1 |
| 207 | 20241113 | 151800 | 3946757490 | 6690 | 6650 | 6690 | 6650 | 5 |
| 208 | 20241113 | 151700 | 3946724200 | 6700 | 6660 | 6700 | 6650 | 1614 |
| 209 | 20241113 | 151600 | 3935990440 | 6700 | 6700 | 6700 | 6700 | 1 |
| 210 | 20241113 | 151500 | 3935983740 | 6650 | 6660 | 6700 | 6650 | 1266 |
| 211 | 20241113 | 151400 | 3927559170 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20241113 | 151300 | 3927559170 | 6650 | 6660 | 6660 | 6650 | 1238 |
| 213 | 20241113 | 151200 | 3919325590 | 6650 | 6650 | 6660 | 6650 | 237 |
| 214 | 20241113 | 151100 | 3917749200 | 6670 | 6650 | 6670 | 6650 | 867 |
| 215 | 20241113 | 151000 | 3911983410 | 6690 | 6690 | 6690 | 6690 | 1 |
| 216 | 20241113 | 150900 | 3911976720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 217 | 20241113 | 150800 | 3911976720 | 6710 | 6710 | 6710 | 6710 | 60 |
| 218 | 20241113 | 150700 | 3911574120 | 6640 | 6690 | 6720 | 6640 | 7282 |
| 219 | 20241113 | 150600 | 3863099070 | 6730 | 6730 | 6730 | 6730 | 1 |
| 220 | 20241113 | 150500 | 3863092340 | 6730 | 6720 | 6730 | 6720 | 458 |
| 221 | 20241113 | 150400 | 3860013730 | 6690 | 6690 | 6720 | 6690 | 259 |
| 222 | 20241113 | 150300 | 3858275250 | 6690 | 6680 | 6690 | 6680 | 100 |
| 223 | 20241113 | 150200 | 3857606790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 224 | 20241113 | 150100 | 3857606790 | 6680 | 6670 | 6680 | 6670 | 70 |
| 225 | 20241113 | 150000 | 3857139880 | 6670 | 6670 | 6670 | 6660 | 118 |
| 226 | 20241113 | 145900 | 3856352950 | 6670 | 6650 | 6670 | 6650 | 785 |
| 227 | 20241113 | 145800 | 3851121000 | 6660 | 6670 | 6670 | 6650 | 1543 |
| 228 | 20241113 | 145700 | 3840844250 | 6670 | 6680 | 6680 | 6670 | 88 |
| 229 | 20241113 | 145600 | 3840256440 | 6690 | 6680 | 6690 | 6680 | 551 |
| 230 | 20241113 | 145500 | 3836575750 | 6690 | 6690 | 6690 | 6680 | 313 |
| 231 | 20241113 | 145400 | 3834483480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 232 | 20241113 | 145300 | 3834483480 | 6700 | 6710 | 6710 | 6700 | 545 |
| 233 | 20241113 | 145200 | 3830831430 | 6720 | 6720 | 6720 | 6720 | 0 |
| 234 | 20241113 | 145100 | 3830831430 | 6720 | 6730 | 6730 | 6720 | 79 |
| 235 | 20241113 | 145000 | 3830299800 | 6730 | 6730 | 6730 | 6730 | 0 |
| 236 | 20241113 | 144900 | 3830299800 | 6730 | 6730 | 6730 | 6730 | 1 |
| 237 | 20241113 | 144800 | 3830293070 | 6710 | 6730 | 6730 | 6700 | 948 |
| 238 | 20241113 | 144700 | 3823931960 | 6710 | 6710 | 6710 | 6710 | 179 |
| 239 | 20241113 | 144600 | 3822730870 | 6730 | 6720 | 6730 | 6720 | 190 |
| 240 | 20241113 | 144500 | 3821453070 | 6710 | 6710 | 6710 | 6710 | 1 |
| 241 | 20241113 | 144400 | 3821446360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20241113 | 144300 | 3821446360 | 6730 | 6730 | 6730 | 6730 | 60 |
| 243 | 20241113 | 144200 | 3821042560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20241113 | 144100 | 3821042560 | 6730 | 6730 | 6730 | 6710 | 79 |
| 245 | 20241113 | 144000 | 3820510910 | 6730 | 6730 | 6730 | 6730 | 654 |
| 246 | 20241113 | 143900 | 3816109490 | 6730 | 6720 | 6730 | 6720 | 283 |
| 247 | 20241113 | 143800 | 3814204950 | 6730 | 6720 | 6730 | 6720 | 446 |
| 248 | 20241113 | 143700 | 3811207820 | 6680 | 6690 | 6690 | 6680 | 161 |
| 249 | 20241113 | 143600 | 3810132240 | 6720 | 6700 | 6720 | 6700 | 282 |
| 250 | 20241113 | 143500 | 3808239560 | 6700 | 6720 | 6720 | 6680 | 235 |
| 251 | 20241113 | 143400 | 3806662820 | 6680 | 6720 | 6720 | 6680 | 4 |
| 252 | 20241113 | 143300 | 3806635980 | 6680 | 6680 | 6680 | 6680 | 0 |
| 253 | 20241113 | 143200 | 3806635980 | 6680 | 6690 | 6690 | 6680 | 690 |
| 254 | 20241113 | 143100 | 3802024990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 255 | 20241113 | 143000 | 3802024990 | 6720 | 6720 | 6720 | 6720 | 100 |
| 256 | 20241113 | 142900 | 3801352990 | 6720 | 6720 | 6720 | 6720 | 1 |
| 257 | 20241113 | 142800 | 3801346270 | 6690 | 6690 | 6690 | 6690 | 141 |
| 258 | 20241113 | 142700 | 3800402980 | 6690 | 6700 | 6700 | 6680 | 1269 |
| 259 | 20241113 | 142600 | 3791913760 | 6690 | 6690 | 6690 | 6690 | 0 |
| 260 | 20241113 | 142500 | 3791913760 | 6690 | 6690 | 6690 | 6690 | 110 |
| 261 | 20241113 | 142400 | 3791177860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 262 | 20241113 | 142300 | 3791177860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 263 | 20241113 | 142200 | 3791177860 | 6680 | 6690 | 6690 | 6680 | 1034 |
| 264 | 20241113 | 142100 | 3784263190 | 6690 | 6720 | 6720 | 6690 | 1617 |
| 265 | 20241113 | 142000 | 3773433150 | 6720 | 6730 | 6730 | 6720 | 3 |
| 266 | 20241113 | 141900 | 3773412970 | 6730 | 6720 | 6730 | 6720 | 515 |
| 267 | 20241113 | 141800 | 3769952030 | 6730 | 6730 | 6740 | 6730 | 765 |
| 268 | 20241113 | 141700 | 3764803430 | 6730 | 6720 | 6730 | 6720 | 6 |
| 269 | 20241113 | 141600 | 3764763100 | 6740 | 6740 | 6740 | 6740 | 148 |
| 270 | 20241113 | 141500 | 3763765580 | 6720 | 6720 | 6730 | 6720 | 62 |
| 271 | 20241113 | 141400 | 3763348540 | 6740 | 6740 | 6740 | 6720 | 272 |
| 272 | 20241113 | 141300 | 3761515300 | 6750 | 6740 | 6750 | 6740 | 48 |
| 273 | 20241113 | 141200 | 3761191680 | 6740 | 6750 | 6750 | 6740 | 4 |
| 274 | 20241113 | 141100 | 3761164690 | 6750 | 6730 | 6750 | 6730 | 392 |
| 275 | 20241113 | 141000 | 3758525160 | 6720 | 6720 | 6720 | 6720 | 2838 |
| 276 | 20241113 | 140900 | 3739453800 | 6700 | 6700 | 6700 | 6700 | 278 |
| 277 | 20241113 | 140800 | 3737591200 | 6700 | 6720 | 6720 | 6690 | 244 |
| 278 | 20241113 | 140700 | 3735956190 | 6720 | 6720 | 6720 | 6720 | 151 |
| 279 | 20241113 | 140600 | 3734941470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 280 | 20241113 | 140500 | 3734941470 | 6690 | 6730 | 6730 | 6690 | 862 |
| 281 | 20241113 | 140400 | 3729166540 | 6730 | 6730 | 6730 | 6730 | 27 |
| 282 | 20241113 | 140300 | 3728984830 | 6730 | 6720 | 6730 | 6700 | 688 |
| 283 | 20241113 | 140200 | 3724355370 | 6720 | 6720 | 6720 | 6720 | 206 |
| 284 | 20241113 | 140100 | 3722971050 | 6720 | 6720 | 6720 | 6720 | 1 |
| 285 | 20241113 | 140000 | 3722964330 | 6690 | 6690 | 6690 | 6690 | 0 |
| 286 | 20241113 | 135900 | 3722964330 | 6690 | 6690 | 6690 | 6690 | 0 |
| 287 | 20241113 | 135800 | 3722964330 | 6690 | 6690 | 6690 | 6690 | 0 |
| 288 | 20241113 | 135700 | 3722964330 | 6690 | 6700 | 6700 | 6690 | 2300 |
| 289 | 20241113 | 135600 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 290 | 20241113 | 135500 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 291 | 20241113 | 135400 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 292 | 20241113 | 135300 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 293 | 20241113 | 135200 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 294 | 20241113 | 135100 | 3707575390 | 6730 | 6730 | 6730 | 6730 | 0 |
| 295 | 20241113 | 135000 | 3707575390 | 6730 | 6720 | 6730 | 6720 | 105 |
| 296 | 20241113 | 134900 | 3706869250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 297 | 20241113 | 134800 | 3706869250 | 6730 | 6730 | 6730 | 6730 | 10 |
| 298 | 20241113 | 134700 | 3706801950 | 6730 | 6730 | 6730 | 6730 | 10 |
| 299 | 20241113 | 134600 | 3706734650 | 6690 | 6690 | 6690 | 6690 | 410 |
| 300 | 20241113 | 134500 | 3703991750 | 6690 | 6690 | 6690 | 6690 | 1 |
| 301 | 20241113 | 134400 | 3703985060 | 6690 | 6710 | 6710 | 6690 | 200 |
| 302 | 20241113 | 134300 | 3702646660 | 6700 | 6700 | 6700 | 6700 | 145 |
| 303 | 20241113 | 134200 | 3701675160 | 6690 | 6690 | 6690 | 6690 | 0 |
| 304 | 20241113 | 134100 | 3701675160 | 6690 | 6700 | 6700 | 6690 | 703 |
| 305 | 20241113 | 134000 | 3696970550 | 6730 | 6730 | 6730 | 6700 | 61 |
| 306 | 20241113 | 133900 | 3696561760 | 6690 | 6690 | 6690 | 6690 | 25 |
| 307 | 20241113 | 133800 | 3696394510 | 6690 | 6690 | 6690 | 6690 | 40 |
| 308 | 20241113 | 133700 | 3696126910 | 6690 | 6690 | 6690 | 6690 | 8 |
| 309 | 20241113 | 133600 | 3696073390 | 6690 | 6700 | 6700 | 6690 | 953 |
| 310 | 20241113 | 133500 | 3689697560 | 6730 | 6700 | 6730 | 6700 | 701 |
| 311 | 20241113 | 133400 | 3685000830 | 6700 | 6700 | 6700 | 6700 | 20 |
| 312 | 20241113 | 133300 | 3684866830 | 6730 | 6730 | 6730 | 6730 | 1 |
| 313 | 20241113 | 133200 | 3684860100 | 6720 | 6720 | 6720 | 6720 | 1 |
| 314 | 20241113 | 133100 | 3684853380 | 6720 | 6720 | 6720 | 6720 | 2 |
| 315 | 20241113 | 133000 | 3684839940 | 6720 | 6720 | 6720 | 6720 | 91 |
| 316 | 20241113 | 132900 | 3684228420 | 6730 | 6720 | 6730 | 6720 | 244 |
| 317 | 20241113 | 132800 | 3682588710 | 6720 | 6720 | 6720 | 6720 | 0 |
| 318 | 20241113 | 132700 | 3682588710 | 6720 | 6700 | 6720 | 6700 | 139 |
| 319 | 20241113 | 132600 | 3681656630 | 6700 | 6700 | 6700 | 6700 | 5 |
| 320 | 20241113 | 132500 | 3681623130 | 6720 | 6720 | 6720 | 6720 | 0 |
| 321 | 20241113 | 132400 | 3681623130 | 6720 | 6720 | 6720 | 6720 | 2 |
| 322 | 20241113 | 132300 | 3681609690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 323 | 20241113 | 132200 | 3681609690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 324 | 20241113 | 132100 | 3681609690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 325 | 20241113 | 132000 | 3681609690 | 6690 | 6690 | 6690 | 6690 | 273 |
| 326 | 20241113 | 131900 | 3679783320 | 6690 | 6720 | 6720 | 6690 | 110 |
| 327 | 20241113 | 131800 | 3679044720 | 6710 | 6700 | 6710 | 6700 | 272 |
| 328 | 20241113 | 131700 | 3677221420 | 6710 | 6710 | 6710 | 6710 | 41 |
| 329 | 20241113 | 131600 | 3676946310 | 6710 | 6710 | 6710 | 6710 | 0 |
| 330 | 20241113 | 131500 | 3676946310 | 6710 | 6710 | 6710 | 6710 | 1 |
| 331 | 20241113 | 131400 | 3676939600 | 6720 | 6710 | 6720 | 6710 | 200 |
| 332 | 20241113 | 131300 | 3675597150 | 6700 | 6700 | 6700 | 6700 | 0 |
| 333 | 20241113 | 131200 | 3675597150 | 6700 | 6700 | 6700 | 6700 | 289 |
| 334 | 20241113 | 131100 | 3673660850 | 6700 | 6700 | 6700 | 6700 | 267 |
| 335 | 20241113 | 131000 | 3671871950 | 6700 | 6700 | 6700 | 6700 | 0 |
| 336 | 20241113 | 130900 | 3671871950 | 6700 | 6700 | 6700 | 6700 | 713 |
| 337 | 20241113 | 130800 | 3667094850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 338 | 20241113 | 130700 | 3667094850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 339 | 20241113 | 130600 | 3667094850 | 6700 | 6700 | 6700 | 6700 | 50 |
| 340 | 20241113 | 130500 | 3666759850 | 6690 | 6690 | 6690 | 6690 | 0 |
| 341 | 20241113 | 130400 | 3666759850 | 6690 | 6690 | 6690 | 6690 | 0 |
| 342 | 20241113 | 130300 | 3666759850 | 6690 | 6690 | 6690 | 6690 | 1 |
| 343 | 20241113 | 130200 | 3666753160 | 6700 | 6700 | 6700 | 6700 | 16 |
| 344 | 20241113 | 130100 | 3666645960 | 6700 | 6700 | 6700 | 6700 | 4 |
| 345 | 20241113 | 130000 | 3666619160 | 6690 | 6700 | 6700 | 6690 | 1117 |
| 346 | 20241113 | 125900 | 3659135460 | 6700 | 6710 | 6710 | 6700 | 229 |
| 347 | 20241113 | 125800 | 3657600020 | 6700 | 6700 | 6700 | 6700 | 5 |
| 348 | 20241113 | 125700 | 3657566520 | 6730 | 6720 | 6730 | 6720 | 409 |
| 349 | 20241113 | 125600 | 3654816930 | 6710 | 6700 | 6710 | 6700 | 1265 |
| 350 | 20241113 | 125500 | 3646341330 | 6710 | 6710 | 6710 | 6710 | 4 |
| 351 | 20241113 | 125400 | 3646314490 | 6710 | 6720 | 6720 | 6710 | 126 |
| 352 | 20241113 | 125300 | 3645468980 | 6720 | 6720 | 6720 | 6720 | 8 |
| 353 | 20241113 | 125200 | 3645415220 | 6720 | 6720 | 6720 | 6720 | 1 |
| 354 | 20241113 | 125100 | 3645408500 | 6710 | 6710 | 6710 | 6710 | 24 |
| 355 | 20241113 | 125000 | 3645247460 | 6720 | 6710 | 6720 | 6710 | 55 |
| 356 | 20241113 | 124900 | 3644878380 | 6710 | 6710 | 6710 | 6710 | 28 |
| 357 | 20241113 | 124800 | 3644690500 | 6700 | 6700 | 6700 | 6700 | 122 |
| 358 | 20241113 | 124700 | 3643873100 | 6700 | 6700 | 6700 | 6690 | 2001 |
| 359 | 20241113 | 124600 | 3630475910 | 6710 | 6700 | 6710 | 6700 | 72 |
| 360 | 20241113 | 124500 | 3629993470 | 6700 | 6700 | 6700 | 6700 | 0 |
| 361 | 20241113 | 124400 | 3629993470 | 6700 | 6700 | 6700 | 6690 | 92 |
| 362 | 20241113 | 124300 | 3629377330 | 6700 | 6710 | 6710 | 6700 | 95 |
| 363 | 20241113 | 124200 | 3628740750 | 6700 | 6710 | 6720 | 6700 | 552 |
| 364 | 20241113 | 124100 | 3625040600 | 6710 | 6700 | 6710 | 6700 | 125 |
| 365 | 20241113 | 124000 | 3624202100 | 6720 | 6720 | 6720 | 6710 | 1494 |
| 366 | 20241113 | 123900 | 3614163470 | 6720 | 6720 | 6730 | 6720 | 116 |
| 367 | 20241113 | 123800 | 3613383720 | 6720 | 6720 | 6720 | 6710 | 104 |
| 368 | 20241113 | 123700 | 3612685090 | 6720 | 6710 | 6720 | 6710 | 2 |
| 369 | 20241113 | 123600 | 3612671660 | 6700 | 6710 | 6710 | 6700 | 26 |
| 370 | 20241113 | 123500 | 3612497210 | 6700 | 6700 | 6700 | 6700 | 230 |
| 371 | 20241113 | 123400 | 3610956210 | 6700 | 6700 | 6700 | 6700 | 146 |
| 372 | 20241113 | 123300 | 3609978010 | 6720 | 6720 | 6720 | 6720 | 16 |
| 373 | 20241113 | 123200 | 3609870490 | 6720 | 6710 | 6720 | 6710 | 91 |
| 374 | 20241113 | 123100 | 3609259370 | 6700 | 6700 | 6710 | 6700 | 362 |
| 375 | 20241113 | 123000 | 3606833870 | 6710 | 6710 | 6710 | 6710 | 54 |
| 376 | 20241113 | 122900 | 3606471530 | 6710 | 6710 | 6710 | 6710 | 10 |
| 377 | 20241113 | 122800 | 3606404430 | 6700 | 6700 | 6700 | 6700 | 130 |
| 378 | 20241113 | 122700 | 3605533430 | 6690 | 6690 | 6690 | 6690 | 129 |
| 379 | 20241113 | 122600 | 3604670420 | 6690 | 6690 | 6690 | 6690 | 146 |
| 380 | 20241113 | 122500 | 3603693680 | 6690 | 6680 | 6690 | 6680 | 1868 |
| 381 | 20241113 | 122400 | 3591212800 | 6680 | 6680 | 6680 | 6680 | 74 |
| 382 | 20241113 | 122300 | 3590718480 | 6690 | 6690 | 6690 | 6690 | 0 |
| 383 | 20241113 | 122200 | 3590718480 | 6690 | 6680 | 6690 | 6680 | 64 |
| 384 | 20241113 | 122100 | 3590290820 | 6680 | 6680 | 6680 | 6680 | 14 |
| 385 | 20241113 | 122000 | 3590197300 | 6680 | 6680 | 6680 | 6680 | 16 |
| 386 | 20241113 | 121900 | 3590090420 | 6700 | 6700 | 6700 | 6700 | 1 |
| 387 | 20241113 | 121800 | 3590083720 | 6660 | 6690 | 6690 | 6660 | 112 |
| 388 | 20241113 | 121700 | 3589337770 | 6700 | 6700 | 6700 | 6700 | 0 |
| 389 | 20241113 | 121600 | 3589337770 | 6700 | 6690 | 6700 | 6690 | 319 |
| 390 | 20241113 | 121500 | 3587203650 | 6660 | 6660 | 6660 | 6660 | 126 |
| 391 | 20241113 | 121400 | 3586364490 | 6660 | 6690 | 6690 | 6660 | 172 |
| 392 | 20241113 | 121300 | 3585216060 | 6690 | 6690 | 6690 | 6690 | 1 |
| 393 | 20241113 | 121200 | 3585209370 | 6650 | 6650 | 6650 | 6650 | 15 |
| 394 | 20241113 | 121100 | 3585109620 | 6650 | 6640 | 6650 | 6610 | 1110 |
| 395 | 20241113 | 121000 | 3577735990 | 6610 | 6610 | 6620 | 6610 | 1687 |
| 396 | 20241113 | 120900 | 3566584890 | 6610 | 6610 | 6610 | 6610 | 0 |
| 397 | 20241113 | 120800 | 3566584890 | 6610 | 6610 | 6610 | 6610 | 2 |
| 398 | 20241113 | 120700 | 3566571670 | 6610 | 6620 | 6640 | 6610 | 132 |
| 399 | 20241113 | 120600 | 3565698080 | 6600 | 6620 | 6620 | 6600 | 671 |
| 400 | 20241113 | 120500 | 3561263560 | 6620 | 6620 | 6620 | 6620 | 489 |
| 401 | 20241113 | 120400 | 3558026380 | 6620 | 6600 | 6620 | 6600 | 2 |
| 402 | 20241113 | 120300 | 3558013160 | 6600 | 6600 | 6600 | 6600 | 1826 |
| 403 | 20241113 | 120200 | 3545961560 | 6650 | 6620 | 6650 | 6610 | 929 |
| 404 | 20241113 | 120100 | 3539809800 | 6620 | 6620 | 6620 | 6620 | 51 |
| 405 | 20241113 | 120000 | 3539472180 | 6630 | 6640 | 6640 | 6580 | 8348 |
| 406 | 20241113 | 115900 | 3484327640 | 6640 | 6680 | 6680 | 6640 | 54 |
| 407 | 20241113 | 115800 | 3483969040 | 6680 | 6640 | 6680 | 6640 | 1120 |
| 408 | 20241113 | 115700 | 3476532200 | 6640 | 6650 | 6650 | 6640 | 155 |
| 409 | 20241113 | 115600 | 3475502910 | 6650 | 6650 | 6650 | 6640 | 5690 |
| 410 | 20241113 | 115500 | 3437708120 | 6650 | 6700 | 6700 | 6650 | 3065 |
| 411 | 20241113 | 115400 | 3417293130 | 6700 | 6700 | 6700 | 6700 | 100 |
| 412 | 20241113 | 115300 | 3416623130 | 6710 | 6680 | 6710 | 6680 | 107 |
| 413 | 20241113 | 115200 | 3415907850 | 6720 | 6720 | 6720 | 6670 | 385 |
| 414 | 20241113 | 115100 | 3413330430 | 6720 | 6730 | 6730 | 6720 | 3057 |
| 415 | 20241113 | 115000 | 3392784620 | 6730 | 6730 | 6730 | 6730 | 54 |
| 416 | 20241113 | 114900 | 3392421200 | 6720 | 6710 | 6730 | 6710 | 7359 |
| 417 | 20241113 | 114800 | 3342968470 | 6670 | 6700 | 6700 | 6670 | 189 |
| 418 | 20241113 | 114700 | 3341704700 | 6720 | 6710 | 6720 | 6700 | 1206 |
| 419 | 20241113 | 114600 | 3333621480 | 6700 | 6720 | 6720 | 6700 | 11 |
| 420 | 20241113 | 114500 | 3333547580 | 6700 | 6700 | 6700 | 6700 | 250 |
| 421 | 20241113 | 114400 | 3331872580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 422 | 20241113 | 114300 | 3331872580 | 6700 | 6720 | 6720 | 6700 | 51 |
| 423 | 20241113 | 114200 | 3331530860 | 6720 | 6700 | 6720 | 6700 | 319 |
| 424 | 20241113 | 114100 | 3329393520 | 6690 | 6670 | 6690 | 6670 | 157 |
| 425 | 20241113 | 114000 | 3328345080 | 6640 | 6630 | 6640 | 6630 | 331 |
| 426 | 20241113 | 113900 | 3326147280 | 6630 | 6630 | 6630 | 6630 | 300 |
| 427 | 20241113 | 113800 | 3324158280 | 6630 | 6620 | 6660 | 6620 | 1400 |
| 428 | 20241113 | 113700 | 3314884570 | 6620 | 6640 | 6650 | 6620 | 2661 |
| 429 | 20241113 | 113600 | 3297248790 | 6640 | 6630 | 6650 | 6630 | 1931 |
| 430 | 20241113 | 113500 | 3284425430 | 6640 | 6680 | 6680 | 6630 | 2682 |
| 431 | 20241113 | 113400 | 3266596770 | 6680 | 6740 | 6740 | 6670 | 3016 |
| 432 | 20241113 | 113300 | 3246438470 | 6740 | 6740 | 6740 | 6740 | 461 |
| 433 | 20241113 | 113200 | 3243331330 | 6700 | 6740 | 6740 | 6700 | 1108 |
| 434 | 20241113 | 113100 | 3235906410 | 6700 | 6750 | 6750 | 6700 | 7600 |
| 435 | 20241113 | 113000 | 3184905440 | 6750 | 6750 | 6750 | 6750 | 355 |
| 436 | 20241113 | 112900 | 3182509190 | 6750 | 6760 | 6770 | 6750 | 80 |
| 437 | 20241113 | 112800 | 3181968530 | 6760 | 6760 | 6760 | 6760 | 16 |
| 438 | 20241113 | 112700 | 3181860370 | 6770 | 6770 | 6770 | 6770 | 0 |
| 439 | 20241113 | 112600 | 3181860370 | 6770 | 6720 | 6770 | 6720 | 2139 |
| 440 | 20241113 | 112500 | 3167412000 | 6720 | 6720 | 6740 | 6720 | 7 |
| 441 | 20241113 | 112400 | 3167364860 | 6750 | 6750 | 6750 | 6710 | 129 |
| 442 | 20241113 | 112300 | 3166498990 | 6710 | 6700 | 6710 | 6700 | 144 |
| 443 | 20241113 | 112200 | 3165533250 | 6700 | 6730 | 6730 | 6700 | 7239 |
| 444 | 20241113 | 112100 | 3116990620 | 6730 | 6750 | 6750 | 6730 | 55 |
| 445 | 20241113 | 112000 | 3116620410 | 6740 | 6730 | 6740 | 6730 | 158 |
| 446 | 20241113 | 111900 | 3115555570 | 6720 | 6750 | 6750 | 6720 | 1030 |
| 447 | 20241113 | 111800 | 3108628100 | 6750 | 6750 | 6750 | 6720 | 1183 |
| 448 | 20241113 | 111700 | 3100662870 | 6760 | 6780 | 6780 | 6750 | 468 |
| 449 | 20241113 | 111600 | 3097503800 | 6770 | 6770 | 6770 | 6770 | 45 |
| 450 | 20241113 | 111500 | 3097199150 | 6770 | 6770 | 6770 | 6770 | 5 |
| 451 | 20241113 | 111400 | 3097165300 | 6780 | 6770 | 6780 | 6750 | 755 |
| 452 | 20241113 | 111300 | 3092067550 | 6760 | 6780 | 6780 | 6760 | 53 |
| 453 | 20241113 | 111200 | 3091709220 | 6780 | 6760 | 6780 | 6760 | 750 |
| 454 | 20241113 | 111100 | 3086627780 | 6760 | 6780 | 6780 | 6760 | 1213 |
| 455 | 20241113 | 111000 | 3078419120 | 6780 | 6780 | 6780 | 6780 | 13 |
| 456 | 20241113 | 110900 | 3078330980 | 6780 | 6800 | 6800 | 6780 | 256 |
| 457 | 20241113 | 110800 | 3076594290 | 6800 | 6800 | 6800 | 6800 | 59 |
| 458 | 20241113 | 110700 | 3076193090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 459 | 20241113 | 110600 | 3076193090 | 6830 | 6830 | 6830 | 6830 | 1 |
| 460 | 20241113 | 110500 | 3076186260 | 6780 | 6790 | 6830 | 6780 | 689 |
| 461 | 20241113 | 110400 | 3071511590 | 6830 | 6790 | 6830 | 6790 | 2 |
| 462 | 20241113 | 110300 | 3071497970 | 6790 | 6800 | 6810 | 6790 | 3099 |
| 463 | 20241113 | 110200 | 3050453550 | 6800 | 6810 | 6810 | 6790 | 2233 |
| 464 | 20241113 | 110100 | 3035260830 | 6810 | 6850 | 6850 | 6810 | 276 |
| 465 | 20241113 | 110000 | 3033375060 | 6830 | 6830 | 6830 | 6830 | 2 |
| 466 | 20241113 | 105900 | 3033361400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 467 | 20241113 | 105800 | 3033361400 | 6830 | 6830 | 6830 | 6830 | 154 |
| 468 | 20241113 | 105700 | 3032309580 | 6830 | 6830 | 6830 | 6830 | 348 |
| 469 | 20241113 | 105600 | 3029932740 | 6830 | 6820 | 6830 | 6820 | 58 |
| 470 | 20241113 | 105500 | 3029537150 | 6820 | 6820 | 6820 | 6820 | 28 |
| 471 | 20241113 | 105400 | 3029346190 | 6820 | 6800 | 6820 | 6800 | 9 |
| 472 | 20241113 | 105300 | 3029284960 | 6800 | 6800 | 6800 | 6800 | 705 |
| 473 | 20241113 | 105200 | 3024490960 | 6810 | 6800 | 6810 | 6800 | 2 |
| 474 | 20241113 | 105100 | 3024477350 | 6790 | 6800 | 6800 | 6790 | 1002 |
| 475 | 20241113 | 105000 | 3017668980 | 6790 | 6800 | 6800 | 6790 | 302 |
| 476 | 20241113 | 104900 | 3015615760 | 6780 | 6790 | 6790 | 6780 | 1147 |
| 477 | 20241113 | 104800 | 3007835240 | 6800 | 6790 | 6800 | 6790 | 1512 |
| 478 | 20241113 | 104700 | 2997558760 | 6800 | 6800 | 6800 | 6800 | 164 |
| 479 | 20241113 | 104600 | 2996443560 | 6800 | 6800 | 6800 | 6800 | 42 |
| 480 | 20241113 | 104500 | 2996157960 | 6800 | 6800 | 6800 | 6800 | 1184 |
| 481 | 20241113 | 104400 | 2988106760 | 6840 | 6850 | 6850 | 6840 | 3431 |
| 482 | 20241113 | 104300 | 2964633400 | 6850 | 6800 | 6850 | 6790 | 3241 |
| 483 | 20241113 | 104200 | 2942516450 | 6800 | 6820 | 6820 | 6800 | 2020 |
| 484 | 20241113 | 104100 | 2928766850 | 6800 | 6820 | 6830 | 6800 | 2803 |
| 485 | 20241113 | 104000 | 2909682190 | 6820 | 6830 | 6830 | 6820 | 880 |
| 486 | 20241113 | 103900 | 2903677490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 487 | 20241113 | 103800 | 2903677490 | 6830 | 6830 | 6830 | 6830 | 452 |
| 488 | 20241113 | 103700 | 2900590330 | 6830 | 6830 | 6830 | 6830 | 340 |
| 489 | 20241113 | 103600 | 2898268130 | 6830 | 6830 | 6830 | 6800 | 1964 |
| 490 | 20241113 | 103500 | 2884882100 | 6870 | 6860 | 6870 | 6860 | 110 |
| 491 | 20241113 | 103400 | 2884126450 | 6870 | 6830 | 6870 | 6830 | 129 |
| 492 | 20241113 | 103300 | 2883240930 | 6820 | 6820 | 6830 | 6820 | 1743 |
| 493 | 20241113 | 103200 | 2871350770 | 6810 | 6830 | 6830 | 6800 | 1570 |
| 494 | 20241113 | 103100 | 2860663410 | 6810 | 6810 | 6850 | 6810 | 923 |
| 495 | 20241113 | 103000 | 2854373910 | 6810 | 6830 | 6840 | 6810 | 2420 |
| 496 | 20241113 | 102900 | 2837859200 | 6830 | 6840 | 6840 | 6830 | 701 |
| 497 | 20241113 | 102800 | 2833071320 | 6840 | 6850 | 6850 | 6840 | 279 |
| 498 | 20241113 | 102700 | 2831162660 | 6850 | 6850 | 6850 | 6850 | 220 |
| 499 | 20241113 | 102600 | 2829655660 | 6850 | 6850 | 6880 | 6840 | 1412 |
| 500 | 20241113 | 102500 | 2819989580 | 6850 | 6840 | 6850 | 6840 | 1833 |
| 501 | 20241113 | 102400 | 2807436830 | 6840 | 6840 | 6850 | 6840 | 5194 |
| 502 | 20241113 | 102300 | 2771863620 | 6850 | 6850 | 6850 | 6840 | 443 |
| 503 | 20241113 | 102200 | 2768832270 | 6850 | 6900 | 6900 | 6840 | 10457 |
| 504 | 20241113 | 102100 | 2697131430 | 6900 | 6900 | 6920 | 6900 | 601 |
| 505 | 20241113 | 102000 | 2692984470 | 6900 | 6930 | 6970 | 6900 | 580 |
| 506 | 20241113 | 101900 | 2688976000 | 6910 | 6910 | 6940 | 6900 | 7890 |
| 507 | 20241113 | 101800 | 2634334430 | 6910 | 6920 | 6930 | 6910 | 312 |
| 508 | 20241113 | 101700 | 2632178090 | 6900 | 6880 | 6900 | 6880 | 3475 |
| 509 | 20241113 | 101600 | 2608209090 | 6880 | 6900 | 6900 | 6880 | 151 |
| 510 | 20241113 | 101500 | 2607170090 | 6890 | 6910 | 6920 | 6890 | 2662 |
| 511 | 20241113 | 101400 | 2588790640 | 6900 | 6910 | 6910 | 6900 | 660 |
| 512 | 20241113 | 101300 | 2584236140 | 6900 | 6910 | 6910 | 6900 | 114 |
| 513 | 20241113 | 101200 | 2583449400 | 6900 | 6880 | 6900 | 6880 | 111 |
| 514 | 20241113 | 101100 | 2582684130 | 6880 | 6880 | 6880 | 6860 | 503 |
| 515 | 20241113 | 101000 | 2579224490 | 6880 | 6850 | 6880 | 6850 | 3843 |
| 516 | 20241113 | 100900 | 2552899580 | 6850 | 6900 | 6920 | 6850 | 6138 |
| 517 | 20241113 | 100800 | 2510816790 | 6900 | 6920 | 6920 | 6900 | 105 |
| 518 | 20241113 | 100700 | 2510090210 | 6920 | 6890 | 6920 | 6860 | 807 |
| 519 | 20241113 | 100600 | 2504541000 | 6920 | 6940 | 6940 | 6900 | 415 |
| 520 | 20241113 | 100500 | 2501677120 | 6940 | 6900 | 6940 | 6900 | 351 |
| 521 | 20241113 | 100400 | 2499254640 | 6900 | 6930 | 6930 | 6900 | 6136 |
| 522 | 20241113 | 100300 | 2456830070 | 6920 | 6940 | 6960 | 6920 | 1011 |
| 523 | 20241113 | 100200 | 2449828040 | 6970 | 6940 | 6970 | 6930 | 123 |
| 524 | 20241113 | 100100 | 2448972760 | 6950 | 6950 | 6970 | 6950 | 693 |
| 525 | 20241113 | 100000 | 2444156370 | 6950 | 6940 | 6950 | 6920 | 925 |
| 526 | 20241113 | 095900 | 2437733790 | 6940 | 6950 | 6950 | 6920 | 1390 |
| 527 | 20241113 | 095800 | 2428103320 | 6950 | 6980 | 6980 | 6950 | 736 |
| 528 | 20241113 | 095700 | 2422987280 | 6980 | 6930 | 7020 | 6930 | 165 |
| 529 | 20241113 | 095600 | 2421835630 | 7010 | 7020 | 7020 | 6930 | 1290 |
| 530 | 20241113 | 095500 | 2412865540 | 6980 | 6970 | 7020 | 6970 | 149 |
| 531 | 20241113 | 095400 | 2411824750 | 6980 | 6990 | 6990 | 6980 | 682 |
| 532 | 20241113 | 095300 | 2407064380 | 6980 | 6970 | 6980 | 6970 | 1486 |
| 533 | 20241113 | 095200 | 2396698100 | 6950 | 7070 | 7070 | 6950 | 1941 |
| 534 | 20241113 | 095100 | 2383096010 | 7060 | 7110 | 7110 | 7060 | 76 |
| 535 | 20241113 | 095000 | 2382559250 | 7110 | 7060 | 7110 | 7050 | 142 |
| 536 | 20241113 | 094900 | 2381556390 | 7050 | 7120 | 7120 | 7050 | 1419 |
| 537 | 20241113 | 094800 | 2371501440 | 7120 | 7180 | 7180 | 7120 | 1462 |
| 538 | 20241113 | 094700 | 2361061170 | 7180 | 7150 | 7200 | 7150 | 1896 |
| 539 | 20241113 | 094600 | 2347428310 | 7180 | 7210 | 7220 | 7180 | 651 |
| 540 | 20241113 | 094500 | 2342753450 | 7220 | 7200 | 7220 | 7170 | 1931 |
| 541 | 20241113 | 094400 | 2328852780 | 7200 | 7170 | 7210 | 7060 | 1110 |
| 542 | 20241113 | 094300 | 2320930800 | 7170 | 7150 | 7230 | 7150 | 483 |
| 543 | 20241113 | 094200 | 2317455780 | 7240 | 7080 | 7240 | 7080 | 6925 |
| 544 | 20241113 | 094100 | 2268110870 | 7080 | 7070 | 7100 | 7050 | 627 |
| 545 | 20241113 | 094000 | 2263670330 | 7070 | 7040 | 7070 | 7040 | 521 |
| 546 | 20241113 | 093900 | 2259995890 | 7040 | 7000 | 7040 | 6990 | 3180 |
| 547 | 20241113 | 093800 | 2237761850 | 6970 | 7000 | 7040 | 6970 | 5568 |
| 548 | 20241113 | 093700 | 2198827050 | 7010 | 6990 | 7030 | 6970 | 1169 |
| 549 | 20241113 | 093600 | 2190662550 | 6980 | 6980 | 6980 | 6970 | 140 |
| 550 | 20241113 | 093500 | 2189685420 | 6980 | 7000 | 7000 | 6980 | 401 |
| 551 | 20241113 | 093400 | 2186880090 | 7000 | 7030 | 7060 | 7000 | 740 |
| 552 | 20241113 | 093300 | 2181663610 | 7030 | 7020 | 7050 | 7010 | 924 |
| 553 | 20241113 | 093200 | 2175156370 | 7020 | 6970 | 7020 | 6970 | 6 |
| 554 | 20241113 | 093100 | 2175114500 | 6980 | 6990 | 6990 | 6940 | 589 |
| 555 | 20241113 | 093000 | 2171006840 | 6950 | 6990 | 7040 | 6940 | 2093 |
| 556 | 20241113 | 092900 | 2156467310 | 7050 | 7000 | 7060 | 7000 | 1091 |
| 557 | 20241113 | 092800 | 2148829760 | 6980 | 7130 | 7130 | 6980 | 6378 |
| 558 | 20241113 | 092700 | 2103789660 | 7110 | 6920 | 7130 | 6920 | 6682 |
| 559 | 20241113 | 092600 | 2056977610 | 6930 | 6980 | 7010 | 6920 | 2219 |
| 560 | 20241113 | 092500 | 2041565860 | 6980 | 6990 | 6990 | 6950 | 2782 |
| 561 | 20241113 | 092400 | 2022182380 | 6990 | 6940 | 7020 | 6940 | 1466 |
| 562 | 20241113 | 092300 | 2011941180 | 6930 | 6980 | 6980 | 6920 | 5320 |
| 563 | 20241113 | 092200 | 1975018330 | 6990 | 6930 | 7000 | 6930 | 2511 |
| 564 | 20241113 | 092100 | 1957490240 | 6970 | 6890 | 6970 | 6880 | 2528 |
| 565 | 20241113 | 092000 | 1939964470 | 6880 | 6900 | 6960 | 6850 | 4467 |
| 566 | 20241113 | 091900 | 1909246690 | 6880 | 6950 | 6950 | 6840 | 9648 |
| 567 | 20241113 | 091800 | 1842809730 | 6950 | 7100 | 7100 | 6950 | 11655 |
| 568 | 20241113 | 091700 | 1761015680 | 7100 | 7080 | 7100 | 7060 | 4374 |
| 569 | 20241113 | 091600 | 1730075980 | 7080 | 7060 | 7110 | 7060 | 488 |
| 570 | 20241113 | 091500 | 1726624190 | 7060 | 7140 | 7140 | 7060 | 8107 |
| 571 | 20241113 | 091400 | 1669067420 | 7140 | 7110 | 7140 | 7040 | 3667 |
| 572 | 20241113 | 091300 | 1643056230 | 7110 | 7030 | 7120 | 7030 | 11248 |
| 573 | 20241113 | 091200 | 1563947260 | 7040 | 7040 | 7040 | 7040 | 0 |
| 574 | 20241113 | 091100 | 1563947260 | 7040 | 7290 | 7290 | 7040 | 19434 |
| 575 | 20241113 | 091000 | 1424816940 | 7300 | 7380 | 7380 | 7300 | 4556 |
| 576 | 20241113 | 090900 | 1391375550 | 7380 | 7440 | 7440 | 7360 | 3842 |
| 577 | 20241113 | 090800 | 1362953870 | 7420 | 7420 | 7450 | 7410 | 3574 |
| 578 | 20241113 | 090700 | 1336396530 | 7420 | 7540 | 7560 | 7400 | 10992 |
| 579 | 20241113 | 090600 | 1254435230 | 7540 | 7390 | 7580 | 7370 | 17536 |
| 580 | 20241113 | 090500 | 1123321500 | 7390 | 7470 | 7500 | 7380 | 11146 |
| 581 | 20241113 | 090400 | 1040372060 | 7470 | 7640 | 7660 | 7470 | 28315 |
| 582 | 20241113 | 090300 | 826127580 | 7640 | 7820 | 7820 | 7470 | 57099 |
| 583 | 20241113 | 090200 | 387261460 | 7830 | 7830 | 7830 | 7830 | 0 |
| 584 | 20241113 | 090100 | 387261460 | 7830 | 7400 | 7830 | 7400 | 26195 |
| 585 | 20241113 | 090000 | 190243770 | 7390 | 7350 | 7400 | 7320 | 25862 |