31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 3 | 20241114 | 202000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 4 | 20241114 | 201900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 5 | 20241114 | 201800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 6 | 20241114 | 201700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 7 | 20241114 | 201600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 8 | 20241114 | 201500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 9 | 20241114 | 201400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 10 | 20241114 | 201300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 11 | 20241114 | 201200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 12 | 20241114 | 201100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 13 | 20241114 | 201000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 14 | 20241114 | 200900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 15 | 20241114 | 200800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 16 | 20241114 | 200700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 17 | 20241114 | 200600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 18 | 20241114 | 200500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 19 | 20241114 | 200400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 20 | 20241114 | 200300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 21 | 20241114 | 200200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 22 | 20241114 | 200100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 23 | 20241114 | 200000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 24 | 20241114 | 195900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 25 | 20241114 | 195800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 26 | 20241114 | 195700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 27 | 20241114 | 195600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 28 | 20241114 | 195500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 29 | 20241114 | 195400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 30 | 20241114 | 195300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 31 | 20241114 | 195200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 32 | 20241114 | 195100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 33 | 20241114 | 195000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 34 | 20241114 | 194900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 35 | 20241114 | 194800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 36 | 20241114 | 194700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 37 | 20241114 | 194600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 38 | 20241114 | 194500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 39 | 20241114 | 194400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 40 | 20241114 | 194300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 41 | 20241114 | 194200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 42 | 20241114 | 194100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 43 | 20241114 | 194000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 44 | 20241114 | 193900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 45 | 20241114 | 193800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 46 | 20241114 | 193700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 47 | 20241114 | 193600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 48 | 20241114 | 193500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 49 | 20241114 | 193400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 50 | 20241114 | 193300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 51 | 20241114 | 193200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 52 | 20241114 | 193100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 53 | 20241114 | 193000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 54 | 20241114 | 192900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 55 | 20241114 | 192800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 56 | 20241114 | 192700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 57 | 20241114 | 192600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 58 | 20241114 | 192500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 59 | 20241114 | 192400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 60 | 20241114 | 192300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 61 | 20241114 | 192200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 62 | 20241114 | 192100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 63 | 20241114 | 192000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 64 | 20241114 | 191900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 65 | 20241114 | 191800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 66 | 20241114 | 191700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 67 | 20241114 | 191600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 68 | 20241114 | 191500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 69 | 20241114 | 191400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 70 | 20241114 | 191300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 71 | 20241114 | 191200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 72 | 20241114 | 191100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 73 | 20241114 | 191000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 74 | 20241114 | 190900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 75 | 20241114 | 190800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 76 | 20241114 | 190700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 77 | 20241114 | 190600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 78 | 20241114 | 190500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 79 | 20241114 | 190400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 80 | 20241114 | 190300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 81 | 20241114 | 190200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 82 | 20241114 | 190100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 83 | 20241114 | 190000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 84 | 20241114 | 185900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 85 | 20241114 | 185800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 86 | 20241114 | 185700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 87 | 20241114 | 185600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 88 | 20241114 | 185500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 89 | 20241114 | 185400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 90 | 20241114 | 185300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 91 | 20241114 | 185200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 92 | 20241114 | 185100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 93 | 20241114 | 185000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 94 | 20241114 | 184900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 95 | 20241114 | 184800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 96 | 20241114 | 184700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 97 | 20241114 | 184600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 98 | 20241114 | 184500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 99 | 20241114 | 184400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 100 | 20241114 | 184300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 101 | 20241114 | 184200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 102 | 20241114 | 184100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 103 | 20241114 | 184000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 104 | 20241114 | 183900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 105 | 20241114 | 183800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 106 | 20241114 | 183700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 107 | 20241114 | 183600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 108 | 20241114 | 183500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 109 | 20241114 | 183400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 110 | 20241114 | 183300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 111 | 20241114 | 183200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 112 | 20241114 | 183100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 113 | 20241114 | 183000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 114 | 20241114 | 182900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 115 | 20241114 | 182800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 116 | 20241114 | 182700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 117 | 20241114 | 182600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 118 | 20241114 | 182500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 119 | 20241114 | 182400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 120 | 20241114 | 182300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 121 | 20241114 | 182200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 122 | 20241114 | 182100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 123 | 20241114 | 182000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 124 | 20241114 | 181900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 125 | 20241114 | 181800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 126 | 20241114 | 181700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 127 | 20241114 | 181600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 128 | 20241114 | 181500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 129 | 20241114 | 181400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 130 | 20241114 | 181300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 131 | 20241114 | 181200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 132 | 20241114 | 181100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 133 | 20241114 | 181000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 134 | 20241114 | 180900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 135 | 20241114 | 180800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 136 | 20241114 | 180700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 137 | 20241114 | 180600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 138 | 20241114 | 180500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 139 | 20241114 | 180400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 140 | 20241114 | 180300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 141 | 20241114 | 180200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 142 | 20241114 | 180100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 143 | 20241114 | 180000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 144 | 20241114 | 175900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 145 | 20241114 | 175800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 146 | 20241114 | 175700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 147 | 20241114 | 175600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 148 | 20241114 | 175500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 149 | 20241114 | 175400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 150 | 20241114 | 175300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 151 | 20241114 | 175200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 152 | 20241114 | 175100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 153 | 20241114 | 175000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 154 | 20241114 | 174900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 155 | 20241114 | 174800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 156 | 20241114 | 174700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 157 | 20241114 | 174600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 158 | 20241114 | 174500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 159 | 20241114 | 174400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 160 | 20241114 | 174300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 161 | 20241114 | 174200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 162 | 20241114 | 174100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 163 | 20241114 | 174000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 164 | 20241114 | 173900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 165 | 20241114 | 173800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 166 | 20241114 | 173700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 167 | 20241114 | 173600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 168 | 20241114 | 173500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 169 | 20241114 | 173400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 170 | 20241114 | 173300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 171 | 20241114 | 173200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 172 | 20241114 | 173100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 173 | 20241114 | 173000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 174 | 20241114 | 172900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 175 | 20241114 | 172800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 176 | 20241114 | 172700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 177 | 20241114 | 172600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 178 | 20241114 | 172500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 179 | 20241114 | 172400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 180 | 20241114 | 172300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 181 | 20241114 | 172200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 182 | 20241114 | 172100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 183 | 20241114 | 172000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 184 | 20241114 | 171900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 185 | 20241114 | 171800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 186 | 20241114 | 171700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 187 | 20241114 | 171600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 188 | 20241114 | 171500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 189 | 20241114 | 171400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 190 | 20241114 | 171300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 191 | 20241114 | 171200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 192 | 20241114 | 171100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 193 | 20241114 | 171000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 194 | 20241114 | 170900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 195 | 20241114 | 170800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 196 | 20241114 | 170700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 197 | 20241114 | 170600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 198 | 20241114 | 170500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 199 | 20241114 | 170400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 200 | 20241114 | 170300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 201 | 20241114 | 170200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 202 | 20241114 | 170100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 203 | 20241114 | 170000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 204 | 20241114 | 165900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 205 | 20241114 | 165800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 206 | 20241114 | 165700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 207 | 20241114 | 165600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 208 | 20241114 | 165500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 209 | 20241114 | 165400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 210 | 20241114 | 165300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 211 | 20241114 | 165200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 212 | 20241114 | 165100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 213 | 20241114 | 165000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 214 | 20241114 | 164900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 215 | 20241114 | 164800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 216 | 20241114 | 164700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 217 | 20241114 | 164600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 218 | 20241114 | 164500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 219 | 20241114 | 164400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 220 | 20241114 | 164300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 221 | 20241114 | 164200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 222 | 20241114 | 164100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 223 | 20241114 | 164000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 224 | 20241114 | 163900 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 225 | 20241114 | 163800 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 226 | 20241114 | 163700 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 227 | 20241114 | 163600 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 228 | 20241114 | 163500 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 229 | 20241114 | 163400 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 230 | 20241114 | 163300 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 231 | 20241114 | 163200 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 232 | 20241114 | 163100 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 0 |
| 233 | 20241114 | 163000 | 3736781240 | 6080 | 6080 | 6080 | 6080 | 18614 |
| 234 | 20241114 | 162900 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 235 | 20241114 | 162800 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 236 | 20241114 | 162700 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 237 | 20241114 | 162600 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 238 | 20241114 | 162500 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 239 | 20241114 | 162400 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 240 | 20241114 | 162300 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 241 | 20241114 | 162200 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 242 | 20241114 | 162100 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 243 | 20241114 | 162000 | 3623608120 | 6110 | 6110 | 6110 | 6110 | 0 |
| 244 | 20241114 | 161900 | 3623608120 | 6110 | 6130 | 6150 | 6100 | 4101 |
| 245 | 20241114 | 161800 | 3598512260 | 6120 | 6160 | 6160 | 6120 | 2596 |
| 246 | 20241114 | 161700 | 3582599920 | 6160 | 6130 | 6160 | 6120 | 1770 |
| 247 | 20241114 | 161600 | 3571729330 | 6110 | 6110 | 6130 | 6110 | 3344 |
| 248 | 20241114 | 161500 | 3551287690 | 6110 | 6160 | 6160 | 6110 | 1772 |
| 249 | 20241114 | 161400 | 3540441210 | 6120 | 6160 | 6180 | 6120 | 1589 |
| 250 | 20241114 | 161300 | 3530690700 | 6110 | 6150 | 6160 | 6100 | 4080 |
| 251 | 20241114 | 161200 | 3505704810 | 6180 | 6170 | 6180 | 6150 | 526 |
| 252 | 20241114 | 161100 | 3502466760 | 6170 | 6170 | 6180 | 6170 | 753 |
| 253 | 20241114 | 161000 | 3497816360 | 6170 | 6190 | 6200 | 6170 | 6784 |
| 254 | 20241114 | 160900 | 3455810330 | 6190 | 6190 | 6200 | 6190 | 2740 |
| 255 | 20241114 | 160800 | 3438849080 | 6200 | 6200 | 6210 | 6200 | 1266 |
| 256 | 20241114 | 160700 | 3430999780 | 6210 | 6200 | 6210 | 6200 | 544 |
| 257 | 20241114 | 160600 | 3427626540 | 6220 | 6220 | 6220 | 6200 | 603 |
| 258 | 20241114 | 160500 | 3423885560 | 6220 | 6220 | 6220 | 6190 | 3126 |
| 259 | 20241114 | 160400 | 3404508820 | 6200 | 6240 | 6240 | 6200 | 2272 |
| 260 | 20241114 | 160300 | 3390398480 | 6250 | 6240 | 6250 | 6220 | 2231 |
| 261 | 20241114 | 160200 | 3376496240 | 6250 | 6260 | 6270 | 6250 | 726 |
| 262 | 20241114 | 160100 | 3371957350 | 6270 | 6270 | 6270 | 6260 | 65 |
| 263 | 20241114 | 160000 | 3371550360 | 6270 | 6260 | 6270 | 6250 | 904 |
| 264 | 20241114 | 155900 | 3365897010 | 6270 | 6270 | 6270 | 6270 | 100 |
| 265 | 20241114 | 155800 | 3365270010 | 6240 | 6270 | 6270 | 6240 | 6712 |
| 266 | 20241114 | 155700 | 3323308700 | 6270 | 6280 | 6280 | 6270 | 133 |
| 267 | 20241114 | 155600 | 3322474270 | 6270 | 6280 | 6280 | 6270 | 21 |
| 268 | 20241114 | 155500 | 3322342400 | 6290 | 6290 | 6290 | 6290 | 1 |
| 269 | 20241114 | 155400 | 3322336110 | 6290 | 6290 | 6290 | 6290 | 10 |
| 270 | 20241114 | 155300 | 3322273210 | 6290 | 6290 | 6290 | 6290 | 32 |
| 271 | 20241114 | 155200 | 3322071930 | 6290 | 6280 | 6290 | 6250 | 3815 |
| 272 | 20241114 | 155100 | 3298192730 | 6290 | 6290 | 6300 | 6270 | 660 |
| 273 | 20241114 | 155000 | 3294048230 | 6290 | 6300 | 6300 | 6290 | 8 |
| 274 | 20241114 | 154900 | 3293997850 | 6300 | 6300 | 6300 | 6300 | 11 |
| 275 | 20241114 | 154800 | 3293928550 | 6300 | 6300 | 6300 | 6300 | 2 |
| 276 | 20241114 | 154700 | 3293915950 | 6300 | 6300 | 6320 | 6300 | 58 |
| 277 | 20241114 | 154600 | 3293549830 | 6300 | 6320 | 6320 | 6290 | 19 |
| 278 | 20241114 | 154500 | 3293429820 | 6320 | 6290 | 6320 | 6270 | 875 |
| 279 | 20241114 | 154400 | 3287942000 | 6290 | 6300 | 6300 | 6290 | 36 |
| 280 | 20241114 | 154300 | 3287715460 | 6300 | 6300 | 6300 | 6300 | 173 |
| 281 | 20241114 | 154200 | 3286625560 | 6300 | 6310 | 6310 | 6300 | 125 |
| 282 | 20241114 | 154100 | 3285837870 | 6320 | 6320 | 6320 | 6320 | 115 |
| 283 | 20241114 | 154000 | 3285111070 | 6320 | 6320 | 6320 | 6320 | 26 |
| 284 | 20241114 | 153900 | 3284946750 | 6300 | 6300 | 6300 | 6300 | 1500 |
| 285 | 20241114 | 153800 | 3275496750 | 6300 | 6320 | 6320 | 6300 | 102 |
| 286 | 20241114 | 153700 | 3274852450 | 6310 | 6300 | 6310 | 6300 | 102 |
| 287 | 20241114 | 153600 | 3274209340 | 6300 | 6310 | 6310 | 6290 | 85 |
| 288 | 20241114 | 153500 | 3273673960 | 6300 | 6310 | 6320 | 6300 | 100 |
| 289 | 20241114 | 153400 | 3273043070 | 6320 | 6290 | 6320 | 6290 | 43 |
| 290 | 20241114 | 153300 | 3272772320 | 6290 | 6310 | 6320 | 6270 | 172 |
| 291 | 20241114 | 153200 | 3271693440 | 6270 | 6310 | 6310 | 6270 | 222 |
| 292 | 20241114 | 153100 | 3270298520 | 6280 | 6280 | 6280 | 6280 | 246 |
| 293 | 20241114 | 153000 | 3268753640 | 6320 | 6290 | 6320 | 6270 | 1455 |
| 294 | 20241114 | 152900 | 3259584760 | 6290 | 6300 | 6300 | 6290 | 425 |
| 295 | 20241114 | 152800 | 3256909510 | 6280 | 6290 | 6290 | 6280 | 1114 |
| 296 | 20241114 | 152700 | 3249912180 | 6290 | 6310 | 6340 | 6290 | 1897 |
| 297 | 20241114 | 152600 | 3237929880 | 6330 | 6330 | 6330 | 6330 | 16 |
| 298 | 20241114 | 152500 | 3237828600 | 6330 | 6310 | 6330 | 6300 | 466 |
| 299 | 20241114 | 152400 | 3234888020 | 6330 | 6330 | 6330 | 6330 | 470 |
| 300 | 20241114 | 152300 | 3231912920 | 6330 | 6330 | 6330 | 6330 | 520 |
| 301 | 20241114 | 152200 | 3228621320 | 6330 | 6300 | 6330 | 6280 | 1402 |
| 302 | 20241114 | 152100 | 3219784420 | 6300 | 6300 | 6310 | 6290 | 1769 |
| 303 | 20241114 | 152000 | 3208647880 | 6290 | 6290 | 6320 | 6280 | 1178 |
| 304 | 20241114 | 151900 | 3201238290 | 6280 | 6310 | 6320 | 6280 | 2119 |
| 305 | 20241114 | 151800 | 3187896280 | 6280 | 6280 | 6330 | 6270 | 3101 |
| 306 | 20241114 | 151700 | 3168424630 | 6270 | 6310 | 6340 | 6270 | 4329 |
| 307 | 20241114 | 151600 | 3141169080 | 6320 | 6290 | 6330 | 6270 | 2016 |
| 308 | 20241114 | 151500 | 3128491980 | 6280 | 6310 | 6340 | 6280 | 1882 |
| 309 | 20241114 | 151400 | 3116595570 | 6320 | 6290 | 6320 | 6290 | 1349 |
| 310 | 20241114 | 151300 | 3108108540 | 6310 | 6270 | 6310 | 6270 | 4374 |
| 311 | 20241114 | 151200 | 3080565190 | 6300 | 6260 | 6300 | 6250 | 1199 |
| 312 | 20241114 | 151100 | 3073062330 | 6290 | 6310 | 6310 | 6260 | 6868 |
| 313 | 20241114 | 151000 | 3029912180 | 6310 | 6310 | 6310 | 6300 | 2217 |
| 314 | 20241114 | 150900 | 3015939010 | 6310 | 6320 | 6330 | 6300 | 1398 |
| 315 | 20241114 | 150800 | 3007117270 | 6320 | 6320 | 6320 | 6310 | 2017 |
| 316 | 20241114 | 150700 | 2994384520 | 6320 | 6330 | 6330 | 6310 | 2286 |
| 317 | 20241114 | 150600 | 2979939890 | 6330 | 6330 | 6330 | 6330 | 570 |
| 318 | 20241114 | 150500 | 2976331790 | 6320 | 6340 | 6340 | 6320 | 2456 |
| 319 | 20241114 | 150400 | 2960798810 | 6330 | 6340 | 6340 | 6330 | 928 |
| 320 | 20241114 | 150300 | 2954924500 | 6340 | 6330 | 6370 | 6330 | 1169 |
| 321 | 20241114 | 150200 | 2947514730 | 6330 | 6340 | 6340 | 6330 | 606 |
| 322 | 20241114 | 150100 | 2943675590 | 6340 | 6380 | 6380 | 6340 | 547 |
| 323 | 20241114 | 150000 | 2940186780 | 6380 | 6380 | 6390 | 6330 | 14116 |
| 324 | 20241114 | 145900 | 2850546690 | 6390 | 6390 | 6390 | 6380 | 985 |
| 325 | 20241114 | 145800 | 2844253540 | 6390 | 6390 | 6390 | 6390 | 2 |
| 326 | 20241114 | 145700 | 2844240760 | 6390 | 6390 | 6390 | 6390 | 1400 |
| 327 | 20241114 | 145600 | 2835294760 | 6400 | 6400 | 6420 | 6400 | 779 |
| 328 | 20241114 | 145500 | 2830305710 | 6400 | 6380 | 6400 | 6370 | 760 |
| 329 | 20241114 | 145400 | 2825453210 | 6380 | 6390 | 6390 | 6380 | 176 |
| 330 | 20241114 | 145300 | 2824329070 | 6390 | 6380 | 6390 | 6370 | 555 |
| 331 | 20241114 | 145200 | 2820792040 | 6380 | 6390 | 6390 | 6380 | 358 |
| 332 | 20241114 | 145100 | 2818507900 | 6390 | 6370 | 6390 | 6370 | 284 |
| 333 | 20241114 | 145000 | 2816696780 | 6360 | 6360 | 6360 | 6360 | 480 |
| 334 | 20241114 | 144900 | 2813643980 | 6390 | 6390 | 6390 | 6390 | 0 |
| 335 | 20241114 | 144800 | 2813643980 | 6390 | 6350 | 6390 | 6350 | 49 |
| 336 | 20241114 | 144700 | 2813332750 | 6350 | 6370 | 6370 | 6350 | 1636 |
| 337 | 20241114 | 144600 | 2802934810 | 6370 | 6370 | 6370 | 6370 | 256 |
| 338 | 20241114 | 144500 | 2801304090 | 6360 | 6350 | 6360 | 6350 | 47 |
| 339 | 20241114 | 144400 | 2801005520 | 6350 | 6350 | 6350 | 6350 | 135 |
| 340 | 20241114 | 144300 | 2800148270 | 6340 | 6330 | 6340 | 6330 | 992 |
| 341 | 20241114 | 144200 | 2793863850 | 6330 | 6340 | 6350 | 6330 | 4880 |
| 342 | 20241114 | 144100 | 2762956010 | 6360 | 6350 | 6370 | 6340 | 244 |
| 343 | 20241114 | 144000 | 2761404210 | 6340 | 6350 | 6350 | 6340 | 531 |
| 344 | 20241114 | 143900 | 2758035820 | 6350 | 6350 | 6350 | 6340 | 5443 |
| 345 | 20241114 | 143800 | 2723514280 | 6350 | 6360 | 6360 | 6350 | 771 |
| 346 | 20241114 | 143700 | 2718618120 | 6350 | 6380 | 6380 | 6340 | 6242 |
| 347 | 20241114 | 143600 | 2678946490 | 6400 | 6380 | 6400 | 6380 | 816 |
| 348 | 20241114 | 143500 | 2673733810 | 6380 | 6360 | 6380 | 6360 | 223 |
| 349 | 20241114 | 143400 | 2672311500 | 6360 | 6380 | 6380 | 6360 | 1341 |
| 350 | 20241114 | 143300 | 2663769260 | 6370 | 6370 | 6380 | 6370 | 54 |
| 351 | 20241114 | 143200 | 2663425260 | 6370 | 6380 | 6380 | 6370 | 505 |
| 352 | 20241114 | 143100 | 2660208390 | 6400 | 6380 | 6400 | 6370 | 480 |
| 353 | 20241114 | 143000 | 2657147810 | 6380 | 6380 | 6380 | 6380 | 1 |
| 354 | 20241114 | 142900 | 2657141430 | 6370 | 6390 | 6390 | 6370 | 2220 |
| 355 | 20241114 | 142800 | 2642987230 | 6390 | 6400 | 6400 | 6390 | 341 |
| 356 | 20241114 | 142700 | 2640807850 | 6400 | 6410 | 6410 | 6400 | 114 |
| 357 | 20241114 | 142600 | 2640078110 | 6410 | 6400 | 6410 | 6400 | 137 |
| 358 | 20241114 | 142500 | 2639200440 | 6400 | 6400 | 6400 | 6400 | 1 |
| 359 | 20241114 | 142400 | 2639194040 | 6400 | 6390 | 6410 | 6390 | 205 |
| 360 | 20241114 | 142300 | 2637882050 | 6390 | 6390 | 6400 | 6390 | 432 |
| 361 | 20241114 | 142200 | 2635119640 | 6390 | 6400 | 6400 | 6390 | 58 |
| 362 | 20241114 | 142100 | 2634748940 | 6380 | 6380 | 6380 | 6380 | 117 |
| 363 | 20241114 | 142000 | 2634002480 | 6410 | 6400 | 6410 | 6400 | 10 |
| 364 | 20241114 | 141900 | 2633938430 | 6410 | 6380 | 6410 | 6380 | 1718 |
| 365 | 20241114 | 141800 | 2622977260 | 6380 | 6390 | 6390 | 6380 | 390 |
| 366 | 20241114 | 141700 | 2620485870 | 6390 | 6390 | 6400 | 6390 | 85 |
| 367 | 20241114 | 141600 | 2619942020 | 6390 | 6410 | 6410 | 6390 | 476 |
| 368 | 20241114 | 141500 | 2616893630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 369 | 20241114 | 141400 | 2616893630 | 6420 | 6390 | 6430 | 6390 | 2449 |
| 370 | 20241114 | 141300 | 2601181000 | 6390 | 6390 | 6390 | 6380 | 1475 |
| 371 | 20241114 | 141200 | 2591758010 | 6390 | 6380 | 6390 | 6380 | 698 |
| 372 | 20241114 | 141100 | 2587300930 | 6390 | 6420 | 6420 | 6380 | 2877 |
| 373 | 20241114 | 141000 | 2568881920 | 6430 | 6430 | 6430 | 6430 | 1 |
| 374 | 20241114 | 140900 | 2568875490 | 6440 | 6440 | 6440 | 6440 | 231 |
| 375 | 20241114 | 140800 | 2567387850 | 6430 | 6420 | 6430 | 6420 | 101 |
| 376 | 20241114 | 140700 | 2566738430 | 6400 | 6410 | 6410 | 6400 | 134 |
| 377 | 20241114 | 140600 | 2565879990 | 6400 | 6400 | 6400 | 6400 | 591 |
| 378 | 20241114 | 140500 | 2562097590 | 6400 | 6450 | 6450 | 6400 | 242 |
| 379 | 20241114 | 140400 | 2560545360 | 6450 | 6430 | 6450 | 6430 | 351 |
| 380 | 20241114 | 140300 | 2558285660 | 6420 | 6420 | 6420 | 6420 | 107 |
| 381 | 20241114 | 140200 | 2557598720 | 6420 | 6420 | 6420 | 6420 | 502 |
| 382 | 20241114 | 140100 | 2554375880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 383 | 20241114 | 140000 | 2554375880 | 6420 | 6410 | 6420 | 6410 | 118 |
| 384 | 20241114 | 135900 | 2553618560 | 6400 | 6400 | 6400 | 6400 | 672 |
| 385 | 20241114 | 135800 | 2549317760 | 6400 | 6400 | 6400 | 6400 | 77 |
| 386 | 20241114 | 135700 | 2548824960 | 6390 | 6390 | 6390 | 6390 | 82 |
| 387 | 20241114 | 135600 | 2548300980 | 6390 | 6390 | 6390 | 6390 | 40 |
| 388 | 20241114 | 135500 | 2548045380 | 6390 | 6400 | 6400 | 6390 | 100 |
| 389 | 20241114 | 135400 | 2547406310 | 6390 | 6410 | 6410 | 6390 | 2498 |
| 390 | 20241114 | 135300 | 2531424910 | 6420 | 6420 | 6420 | 6400 | 173 |
| 391 | 20241114 | 135200 | 2530317670 | 6420 | 6410 | 6420 | 6400 | 871 |
| 392 | 20241114 | 135100 | 2524735500 | 6410 | 6400 | 6410 | 6390 | 2323 |
| 393 | 20241114 | 135000 | 2509866510 | 6390 | 6410 | 6410 | 6390 | 442 |
| 394 | 20241114 | 134900 | 2507037270 | 6410 | 6410 | 6410 | 6410 | 36 |
| 395 | 20241114 | 134800 | 2506806510 | 6410 | 6410 | 6410 | 6410 | 15 |
| 396 | 20241114 | 134700 | 2506710360 | 6410 | 6380 | 6410 | 6380 | 187 |
| 397 | 20241114 | 134600 | 2505516700 | 6380 | 6390 | 6410 | 6380 | 1232 |
| 398 | 20241114 | 134500 | 2497632810 | 6390 | 6400 | 6410 | 6390 | 2102 |
| 399 | 20241114 | 134400 | 2484167440 | 6400 | 6400 | 6400 | 6400 | 299 |
| 400 | 20241114 | 134300 | 2482253840 | 6400 | 6400 | 6410 | 6400 | 329 |
| 401 | 20241114 | 134200 | 2480146240 | 6410 | 6410 | 6410 | 6400 | 1133 |
| 402 | 20241114 | 134100 | 2472893710 | 6420 | 6400 | 6420 | 6400 | 1564 |
| 403 | 20241114 | 134000 | 2462879990 | 6400 | 6390 | 6410 | 6370 | 1590 |
| 404 | 20241114 | 133900 | 2452705040 | 6390 | 6380 | 6390 | 6360 | 465 |
| 405 | 20241114 | 133800 | 2449744580 | 6360 | 6410 | 6410 | 6350 | 5044 |
| 406 | 20241114 | 133700 | 2417641140 | 6410 | 6390 | 6410 | 6380 | 2398 |
| 407 | 20241114 | 133600 | 2402298440 | 6390 | 6410 | 6430 | 6390 | 9374 |
| 408 | 20241114 | 133500 | 2342298560 | 6430 | 6420 | 6430 | 6410 | 201 |
| 409 | 20241114 | 133400 | 2341010030 | 6430 | 6430 | 6430 | 6410 | 1618 |
| 410 | 20241114 | 133300 | 2330633940 | 6430 | 6430 | 6430 | 6430 | 10 |
| 411 | 20241114 | 133200 | 2330569640 | 6450 | 6430 | 6450 | 6430 | 994 |
| 412 | 20241114 | 133100 | 2324172860 | 6410 | 6410 | 6410 | 6410 | 0 |
| 413 | 20241114 | 133000 | 2324172860 | 6410 | 6420 | 6420 | 6410 | 1070 |
| 414 | 20241114 | 132900 | 2317306470 | 6410 | 6410 | 6410 | 6410 | 2206 |
| 415 | 20241114 | 132800 | 2303166010 | 6420 | 6430 | 6430 | 6410 | 1382 |
| 416 | 20241114 | 132700 | 2294293080 | 6420 | 6430 | 6430 | 6420 | 1131 |
| 417 | 20241114 | 132600 | 2287028080 | 6450 | 6450 | 6450 | 6430 | 81 |
| 418 | 20241114 | 132500 | 2286506730 | 6450 | 6450 | 6450 | 6450 | 158 |
| 419 | 20241114 | 132400 | 2285487630 | 6420 | 6450 | 6450 | 6420 | 579 |
| 420 | 20241114 | 132300 | 2281753770 | 6420 | 6420 | 6420 | 6420 | 1728 |
| 421 | 20241114 | 132200 | 2270660010 | 6420 | 6440 | 6440 | 6420 | 1830 |
| 422 | 20241114 | 132100 | 2258897850 | 6430 | 6430 | 6450 | 6430 | 115 |
| 423 | 20241114 | 132000 | 2258156500 | 6430 | 6450 | 6450 | 6430 | 1201 |
| 424 | 20241114 | 131900 | 2250413250 | 6450 | 6460 | 6460 | 6450 | 1152 |
| 425 | 20241114 | 131800 | 2242981040 | 6450 | 6460 | 6470 | 6450 | 315 |
| 426 | 20241114 | 131700 | 2240947790 | 6480 | 6440 | 6480 | 6430 | 365 |
| 427 | 20241114 | 131600 | 2238596800 | 6440 | 6440 | 6450 | 6440 | 572 |
| 428 | 20241114 | 131500 | 2234910790 | 6430 | 6430 | 6460 | 6430 | 843 |
| 429 | 20241114 | 131400 | 2229488800 | 6430 | 6450 | 6450 | 6430 | 700 |
| 430 | 20241114 | 131300 | 2224976840 | 6450 | 6450 | 6450 | 6450 | 100 |
| 431 | 20241114 | 131200 | 2224331840 | 6450 | 6420 | 6450 | 6420 | 49 |
| 432 | 20241114 | 131100 | 2224016000 | 6420 | 6420 | 6420 | 6420 | 708 |
| 433 | 20241114 | 131000 | 2219470640 | 6420 | 6420 | 6450 | 6420 | 27 |
| 434 | 20241114 | 130900 | 2219296730 | 6450 | 6420 | 6450 | 6420 | 608 |
| 435 | 20241114 | 130800 | 2215393190 | 6420 | 6420 | 6440 | 6420 | 1323 |
| 436 | 20241114 | 130700 | 2206892700 | 6420 | 6440 | 6440 | 6410 | 6401 |
| 437 | 20241114 | 130600 | 2165774990 | 6430 | 6440 | 6450 | 6430 | 5961 |
| 438 | 20241114 | 130500 | 2127431150 | 6450 | 6470 | 6480 | 6440 | 6769 |
| 439 | 20241114 | 130400 | 2083738420 | 6500 | 6500 | 6500 | 6500 | 50 |
| 440 | 20241114 | 130300 | 2083413420 | 6470 | 6470 | 6480 | 6470 | 70 |
| 441 | 20241114 | 130200 | 2082959920 | 6470 | 6470 | 6470 | 6470 | 1117 |
| 442 | 20241114 | 130100 | 2075732930 | 6470 | 6500 | 6500 | 6470 | 151 |
| 443 | 20241114 | 130000 | 2074755920 | 6470 | 6480 | 6500 | 6470 | 2399 |
| 444 | 20241114 | 125900 | 2059223190 | 6500 | 6500 | 6500 | 6500 | 103 |
| 445 | 20241114 | 125800 | 2058553690 | 6500 | 6490 | 6500 | 6480 | 455 |
| 446 | 20241114 | 125700 | 2055604110 | 6500 | 6500 | 6500 | 6500 | 77 |
| 447 | 20241114 | 125600 | 2055103610 | 6500 | 6500 | 6500 | 6500 | 10 |
| 448 | 20241114 | 125500 | 2055038610 | 6470 | 6470 | 6470 | 6470 | 8 |
| 449 | 20241114 | 125400 | 2054986850 | 6500 | 6480 | 6500 | 6470 | 537 |
| 450 | 20241114 | 125300 | 2051511210 | 6500 | 6480 | 6500 | 6470 | 408 |
| 451 | 20241114 | 125200 | 2048870170 | 6470 | 6470 | 6470 | 6470 | 90 |
| 452 | 20241114 | 125100 | 2048287870 | 6470 | 6480 | 6480 | 6470 | 1495 |
| 453 | 20241114 | 125000 | 2038604930 | 6480 | 6490 | 6500 | 6480 | 2244 |
| 454 | 20241114 | 124900 | 2024048480 | 6490 | 6490 | 6490 | 6490 | 197 |
| 455 | 20241114 | 124800 | 2022769950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 456 | 20241114 | 124700 | 2022769950 | 6490 | 6490 | 6520 | 6490 | 247 |
| 457 | 20241114 | 124600 | 2021165360 | 6490 | 6490 | 6490 | 6490 | 157 |
| 458 | 20241114 | 124500 | 2020146430 | 6510 | 6480 | 6510 | 6480 | 94 |
| 459 | 20241114 | 124400 | 2019535240 | 6490 | 6500 | 6500 | 6480 | 3 |
| 460 | 20241114 | 124300 | 2019515770 | 6510 | 6510 | 6510 | 6510 | 4 |
| 461 | 20241114 | 124200 | 2019489730 | 6510 | 6480 | 6510 | 6480 | 149 |
| 462 | 20241114 | 124100 | 2018521370 | 6460 | 6490 | 6490 | 6460 | 3731 |
| 463 | 20241114 | 124000 | 1994363800 | 6490 | 6490 | 6490 | 6490 | 3 |
| 464 | 20241114 | 123900 | 1994344330 | 6510 | 6490 | 6510 | 6490 | 277 |
| 465 | 20241114 | 123800 | 1992546580 | 6490 | 6510 | 6510 | 6480 | 923 |
| 466 | 20241114 | 123700 | 1986555520 | 6510 | 6490 | 6510 | 6490 | 508 |
| 467 | 20241114 | 123600 | 1983249540 | 6490 | 6500 | 6500 | 6490 | 42 |
| 468 | 20241114 | 123500 | 1982976940 | 6490 | 6490 | 6500 | 6480 | 1357 |
| 469 | 20241114 | 123400 | 1974174820 | 6490 | 6510 | 6510 | 6490 | 891 |
| 470 | 20241114 | 123300 | 1968386290 | 6500 | 6500 | 6500 | 6500 | 1 |
| 471 | 20241114 | 123200 | 1968379790 | 6490 | 6500 | 6500 | 6490 | 812 |
| 472 | 20241114 | 123100 | 1963106180 | 6500 | 6530 | 6530 | 6500 | 4053 |
| 473 | 20241114 | 123000 | 1936696880 | 6540 | 6540 | 6550 | 6540 | 209 |
| 474 | 20241114 | 122900 | 1935329120 | 6540 | 6540 | 6540 | 6540 | 226 |
| 475 | 20241114 | 122800 | 1933851080 | 6550 | 6550 | 6550 | 6550 | 1 |
| 476 | 20241114 | 122700 | 1933844530 | 6540 | 6550 | 6550 | 6540 | 294 |
| 477 | 20241114 | 122600 | 1931918840 | 6560 | 6550 | 6560 | 6550 | 118 |
| 478 | 20241114 | 122500 | 1931145900 | 6560 | 6560 | 6570 | 6560 | 376 |
| 479 | 20241114 | 122400 | 1928679170 | 6570 | 6570 | 6570 | 6570 | 20 |
| 480 | 20241114 | 122300 | 1928547770 | 6580 | 6580 | 6580 | 6580 | 0 |
| 481 | 20241114 | 122200 | 1928547770 | 6580 | 6580 | 6580 | 6580 | 22 |
| 482 | 20241114 | 122100 | 1928403010 | 6580 | 6570 | 6580 | 6560 | 325 |
| 483 | 20241114 | 122000 | 1926268310 | 6560 | 6570 | 6580 | 6560 | 184 |
| 484 | 20241114 | 121900 | 1925060060 | 6580 | 6590 | 6590 | 6580 | 206 |
| 485 | 20241114 | 121800 | 1923702950 | 6590 | 6590 | 6590 | 6590 | 80 |
| 486 | 20241114 | 121700 | 1923175750 | 6590 | 6570 | 6590 | 6570 | 443 |
| 487 | 20241114 | 121600 | 1920260060 | 6580 | 6570 | 6590 | 6570 | 421 |
| 488 | 20241114 | 121500 | 1917489300 | 6560 | 6560 | 6560 | 6560 | 1051 |
| 489 | 20241114 | 121400 | 1910594740 | 6560 | 6560 | 6560 | 6560 | 600 |
| 490 | 20241114 | 121300 | 1906658740 | 6560 | 6580 | 6580 | 6560 | 506 |
| 491 | 20241114 | 121200 | 1903339260 | 6570 | 6560 | 6570 | 6560 | 2271 |
| 492 | 20241114 | 121100 | 1888431540 | 6560 | 6570 | 6570 | 6550 | 235 |
| 493 | 20241114 | 121000 | 1886889500 | 6570 | 6580 | 6580 | 6570 | 64 |
| 494 | 20241114 | 120900 | 1886468920 | 6560 | 6550 | 6580 | 6550 | 22 |
| 495 | 20241114 | 120800 | 1886324600 | 6550 | 6580 | 6580 | 6550 | 77 |
| 496 | 20241114 | 120700 | 1885819490 | 6580 | 6590 | 6590 | 6580 | 80 |
| 497 | 20241114 | 120600 | 1885292990 | 6590 | 6560 | 6590 | 6560 | 607 |
| 498 | 20241114 | 120500 | 1881301980 | 6560 | 6570 | 6570 | 6560 | 30 |
| 499 | 20241114 | 120400 | 1881104900 | 6580 | 6580 | 6580 | 6580 | 10 |
| 500 | 20241114 | 120300 | 1881039100 | 6580 | 6590 | 6590 | 6580 | 2 |
| 501 | 20241114 | 120200 | 1881025930 | 6560 | 6560 | 6560 | 6560 | 2 |
| 502 | 20241114 | 120100 | 1881012810 | 6560 | 6620 | 6620 | 6560 | 742 |
| 503 | 20241114 | 120000 | 1876143980 | 6580 | 6590 | 6600 | 6560 | 1712 |
| 504 | 20241114 | 115900 | 1864873320 | 6590 | 6580 | 6620 | 6580 | 1275 |
| 505 | 20241114 | 115800 | 1856460990 | 6590 | 6580 | 6590 | 6580 | 565 |
| 506 | 20241114 | 115700 | 1852738420 | 6570 | 6560 | 6570 | 6560 | 35 |
| 507 | 20241114 | 115600 | 1852508530 | 6570 | 6550 | 6570 | 6540 | 835 |
| 508 | 20241114 | 115500 | 1847032090 | 6560 | 6570 | 6570 | 6540 | 424 |
| 509 | 20241114 | 115400 | 1844254300 | 6570 | 6540 | 6580 | 6530 | 410 |
| 510 | 20241114 | 115300 | 1841571380 | 6540 | 6530 | 6540 | 6530 | 88 |
| 511 | 20241114 | 115200 | 1840996680 | 6510 | 6510 | 6510 | 6500 | 945 |
| 512 | 20241114 | 115100 | 1834845130 | 6510 | 6510 | 6510 | 6510 | 97 |
| 513 | 20241114 | 115000 | 1834213660 | 6510 | 6500 | 6510 | 6500 | 1189 |
| 514 | 20241114 | 114900 | 1826473650 | 6500 | 6510 | 6510 | 6500 | 1468 |
| 515 | 20241114 | 114800 | 1816930020 | 6500 | 6510 | 6530 | 6500 | 635 |
| 516 | 20241114 | 114700 | 1812800850 | 6490 | 6480 | 6490 | 6480 | 848 |
| 517 | 20241114 | 114600 | 1807304690 | 6470 | 6510 | 6530 | 6470 | 2981 |
| 518 | 20241114 | 114500 | 1787934200 | 6500 | 6510 | 6510 | 6500 | 798 |
| 519 | 20241114 | 114400 | 1782739240 | 6510 | 6500 | 6510 | 6500 | 137 |
| 520 | 20241114 | 114300 | 1781847390 | 6530 | 6520 | 6530 | 6500 | 2903 |
| 521 | 20241114 | 114200 | 1762950280 | 6530 | 6510 | 6530 | 6510 | 491 |
| 522 | 20241114 | 114100 | 1759748360 | 6540 | 6530 | 6540 | 6510 | 1977 |
| 523 | 20241114 | 114000 | 1746850840 | 6530 | 6530 | 6530 | 6500 | 7962 |
| 524 | 20241114 | 113900 | 1694985820 | 6540 | 6580 | 6580 | 6540 | 4791 |
| 525 | 20241114 | 113800 | 1663622260 | 6570 | 6590 | 6590 | 6550 | 1097 |
| 526 | 20241114 | 113700 | 1656425760 | 6590 | 6560 | 6590 | 6560 | 631 |
| 527 | 20241114 | 113600 | 1652283500 | 6560 | 6600 | 6600 | 6550 | 5526 |
| 528 | 20241114 | 113500 | 1615941670 | 6600 | 6620 | 6620 | 6600 | 2687 |
| 529 | 20241114 | 113400 | 1598197710 | 6620 | 6620 | 6620 | 6620 | 151 |
| 530 | 20241114 | 113300 | 1597198090 | 6610 | 6610 | 6610 | 6610 | 40 |
| 531 | 20241114 | 113200 | 1596933690 | 6610 | 6610 | 6610 | 6610 | 160 |
| 532 | 20241114 | 113100 | 1595876090 | 6640 | 6660 | 6660 | 6610 | 1603 |
| 533 | 20241114 | 113000 | 1585252780 | 6640 | 6660 | 6660 | 6640 | 133 |
| 534 | 20241114 | 112900 | 1584369640 | 6670 | 6670 | 6670 | 6650 | 680 |
| 535 | 20241114 | 112800 | 1579844780 | 6670 | 6630 | 6670 | 6630 | 498 |
| 536 | 20241114 | 112700 | 1576535850 | 6630 | 6610 | 6630 | 6610 | 372 |
| 537 | 20241114 | 112600 | 1574073450 | 6610 | 6620 | 6620 | 6600 | 2148 |
| 538 | 20241114 | 112500 | 1559874910 | 6610 | 6610 | 6610 | 6610 | 449 |
| 539 | 20241114 | 112400 | 1556907020 | 6610 | 6640 | 6640 | 6610 | 307 |
| 540 | 20241114 | 112300 | 1554876220 | 6650 | 6620 | 6650 | 6610 | 403 |
| 541 | 20241114 | 112200 | 1552212250 | 6610 | 6630 | 6630 | 6610 | 1082 |
| 542 | 20241114 | 112100 | 1545058760 | 6620 | 6660 | 6660 | 6610 | 1191 |
| 543 | 20241114 | 112000 | 1537171400 | 6630 | 6640 | 6650 | 6630 | 1529 |
| 544 | 20241114 | 111900 | 1527021960 | 6640 | 6620 | 6650 | 6620 | 1149 |
| 545 | 20241114 | 111800 | 1519390680 | 6640 | 6620 | 6640 | 6620 | 739 |
| 546 | 20241114 | 111700 | 1514498200 | 6610 | 6640 | 6640 | 6610 | 1844 |
| 547 | 20241114 | 111600 | 1502297970 | 6640 | 6620 | 6640 | 6620 | 568 |
| 548 | 20241114 | 111500 | 1498528570 | 6620 | 6620 | 6630 | 6620 | 565 |
| 549 | 20241114 | 111400 | 1494787980 | 6640 | 6590 | 6640 | 6590 | 242 |
| 550 | 20241114 | 111300 | 1493183460 | 6600 | 6600 | 6640 | 6580 | 1773 |
| 551 | 20241114 | 111200 | 1481495870 | 6640 | 6620 | 6640 | 6600 | 1223 |
| 552 | 20241114 | 111100 | 1473417030 | 6630 | 6640 | 6640 | 6600 | 3423 |
| 553 | 20241114 | 111000 | 1450801700 | 6620 | 6650 | 6650 | 6620 | 1248 |
| 554 | 20241114 | 110900 | 1442536590 | 6620 | 6640 | 6660 | 6620 | 4249 |
| 555 | 20241114 | 110800 | 1414388200 | 6640 | 6680 | 6680 | 6640 | 2281 |
| 556 | 20241114 | 110700 | 1399176700 | 6680 | 6680 | 6690 | 6650 | 476 |
| 557 | 20241114 | 110600 | 1395996710 | 6680 | 6640 | 6690 | 6630 | 1105 |
| 558 | 20241114 | 110500 | 1388659060 | 6640 | 6680 | 6690 | 6630 | 522 |
| 559 | 20241114 | 110400 | 1385195600 | 6680 | 6690 | 6690 | 6630 | 1588 |
| 560 | 20241114 | 110300 | 1374603960 | 6690 | 6640 | 6690 | 6630 | 1203 |
| 561 | 20241114 | 110200 | 1366602300 | 6640 | 6680 | 6680 | 6630 | 2179 |
| 562 | 20241114 | 110100 | 1352100610 | 6680 | 6680 | 6680 | 6670 | 696 |
| 563 | 20241114 | 110000 | 1347452210 | 6680 | 6700 | 6700 | 6680 | 2693 |
| 564 | 20241114 | 105900 | 1329420120 | 6700 | 6730 | 6730 | 6700 | 1689 |
| 565 | 20241114 | 105800 | 1318093000 | 6740 | 6720 | 6740 | 6720 | 1744 |
| 566 | 20241114 | 105700 | 1306349570 | 6730 | 6740 | 6740 | 6730 | 814 |
| 567 | 20241114 | 105600 | 1300867740 | 6740 | 6760 | 6760 | 6740 | 465 |
| 568 | 20241114 | 105500 | 1297729740 | 6790 | 6730 | 6790 | 6730 | 727 |
| 569 | 20241114 | 105400 | 1292813690 | 6740 | 6740 | 6740 | 6720 | 419 |
| 570 | 20241114 | 105300 | 1289990530 | 6740 | 6720 | 6740 | 6710 | 1172 |
| 571 | 20241114 | 105200 | 1282124900 | 6710 | 6710 | 6740 | 6710 | 729 |
| 572 | 20241114 | 105100 | 1277233280 | 6710 | 6740 | 6740 | 6710 | 2467 |
| 573 | 20241114 | 105000 | 1260643930 | 6750 | 6800 | 6800 | 6750 | 1409 |
| 574 | 20241114 | 104900 | 1251132430 | 6750 | 6800 | 6800 | 6750 | 116 |
| 575 | 20241114 | 104800 | 1250345780 | 6800 | 6800 | 6800 | 6750 | 3103 |
| 576 | 20241114 | 104700 | 1229362200 | 6800 | 6780 | 6800 | 6770 | 2713 |
| 577 | 20241114 | 104600 | 1210949520 | 6800 | 6790 | 6800 | 6790 | 685 |
| 578 | 20241114 | 104500 | 1206297630 | 6790 | 6800 | 6800 | 6790 | 241 |
| 579 | 20241114 | 104400 | 1204658860 | 6800 | 6760 | 6800 | 6750 | 1523 |
| 580 | 20241114 | 104300 | 1194360720 | 6800 | 6730 | 6820 | 6730 | 1937 |
| 581 | 20241114 | 104200 | 1181289290 | 6730 | 6770 | 6770 | 6730 | 4574 |
| 582 | 20241114 | 104100 | 1150429390 | 6770 | 6790 | 6800 | 6770 | 3559 |
| 583 | 20241114 | 104000 | 1126269480 | 6790 | 6830 | 6830 | 6790 | 742 |
| 584 | 20241114 | 103900 | 1121223420 | 6800 | 6830 | 6840 | 6800 | 1033 |
| 585 | 20241114 | 103800 | 1114187540 | 6830 | 6850 | 6860 | 6820 | 2805 |
| 586 | 20241114 | 103700 | 1095011900 | 6860 | 6880 | 6880 | 6850 | 2968 |
| 587 | 20241114 | 103600 | 1074610010 | 6880 | 6850 | 6900 | 6830 | 7558 |
| 588 | 20241114 | 103500 | 1022728970 | 6850 | 6800 | 6860 | 6800 | 5455 |
| 589 | 20241114 | 103400 | 985517990 | 6840 | 6810 | 6840 | 6800 | 2156 |
| 590 | 20241114 | 103300 | 970810920 | 6850 | 6830 | 6850 | 6790 | 3670 |
| 591 | 20241114 | 103200 | 945753690 | 6830 | 6810 | 6840 | 6810 | 2679 |
| 592 | 20241114 | 103100 | 927450350 | 6810 | 6770 | 6820 | 6770 | 1028 |
| 593 | 20241114 | 103000 | 920469110 | 6770 | 6790 | 6820 | 6760 | 4295 |
| 594 | 20241114 | 102900 | 891276410 | 6790 | 6760 | 6800 | 6750 | 1032 |
| 595 | 20241114 | 102800 | 884291330 | 6750 | 6760 | 6760 | 6750 | 111 |
| 596 | 20241114 | 102700 | 883541880 | 6760 | 6730 | 6760 | 6720 | 1556 |
| 597 | 20241114 | 102600 | 873051160 | 6730 | 6730 | 6750 | 6720 | 1262 |
| 598 | 20241114 | 102500 | 864565720 | 6740 | 6750 | 6750 | 6730 | 2530 |
| 599 | 20241114 | 102400 | 847517470 | 6750 | 6760 | 6760 | 6740 | 1725 |
| 600 | 20241114 | 102300 | 835886470 | 6770 | 6750 | 6770 | 6740 | 673 |
| 601 | 20241114 | 102200 | 831345580 | 6750 | 6770 | 6780 | 6750 | 1927 |
| 602 | 20241114 | 102100 | 818317450 | 6770 | 6820 | 6820 | 6770 | 4917 |
| 603 | 20241114 | 102000 | 784935490 | 6820 | 6800 | 6820 | 6800 | 5397 |
| 604 | 20241114 | 101900 | 748169670 | 6800 | 6750 | 6800 | 6740 | 12120 |
| 605 | 20241114 | 101800 | 666046420 | 6750 | 6740 | 6750 | 6710 | 1851 |
| 606 | 20241114 | 101700 | 653571490 | 6740 | 6730 | 6740 | 6700 | 1192 |
| 607 | 20241114 | 101600 | 645557260 | 6740 | 6740 | 6740 | 6730 | 484 |
| 608 | 20241114 | 101500 | 642297610 | 6740 | 6730 | 6740 | 6720 | 2293 |
| 609 | 20241114 | 101400 | 626863240 | 6730 | 6720 | 6730 | 6710 | 2482 |
| 610 | 20241114 | 101300 | 610183610 | 6720 | 6720 | 6730 | 6720 | 1044 |
| 611 | 20241114 | 101200 | 603167740 | 6710 | 6720 | 6720 | 6710 | 894 |
| 612 | 20241114 | 101100 | 597168830 | 6710 | 6740 | 6750 | 6710 | 2311 |
| 613 | 20241114 | 101000 | 581633600 | 6740 | 6680 | 6760 | 6680 | 2982 |
| 614 | 20241114 | 100900 | 561580190 | 6670 | 6680 | 6680 | 6670 | 1248 |
| 615 | 20241114 | 100800 | 553251500 | 6670 | 6640 | 6690 | 6640 | 805 |
| 616 | 20241114 | 100700 | 547887840 | 6690 | 6630 | 6690 | 6610 | 2890 |
| 617 | 20241114 | 100600 | 528651590 | 6630 | 6750 | 6750 | 6630 | 8883 |
| 618 | 20241114 | 100500 | 469094170 | 6750 | 6700 | 6760 | 6700 | 9504 |
| 619 | 20241114 | 100400 | 405052200 | 6690 | 6680 | 6700 | 6670 | 4176 |
| 620 | 20241114 | 100300 | 377149410 | 6680 | 6650 | 6720 | 6650 | 4851 |
| 621 | 20241114 | 100200 | 344748900 | 6650 | 6660 | 6750 | 6620 | 15194 |
| 622 | 20241114 | 100100 | 243031670 | 6640 | 6600 | 6640 | 6560 | 5478 |
| 623 | 20241114 | 100000 | 206891500 | 6570 | 6590 | 6630 | 6560 | 30581 |