30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 201500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 3 | 20241114 | 201400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20241114 | 201300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20241114 | 201200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20241114 | 201100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20241114 | 201000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20241114 | 200900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20241114 | 200800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20241114 | 200700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20241114 | 200600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20241114 | 200500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20241114 | 200400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20241114 | 200300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20241114 | 200200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20241114 | 200100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20241114 | 200000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20241114 | 195900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20241114 | 195800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20241114 | 195700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20241114 | 195600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20241114 | 195500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20241114 | 195400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20241114 | 195300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20241114 | 195200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20241114 | 195100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20241114 | 195000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20241114 | 194900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20241114 | 194800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20241114 | 194700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20241114 | 194600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20241114 | 194500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 33 | 20241114 | 194400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20241114 | 194300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20241114 | 194200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20241114 | 194100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20241114 | 194000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20241114 | 193900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20241114 | 193800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20241114 | 193700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20241114 | 193600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20241114 | 193500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20241114 | 193400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20241114 | 193300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20241114 | 193200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20241114 | 193100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20241114 | 193000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20241114 | 192900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20241114 | 192800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20241114 | 192700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20241114 | 192600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20241114 | 192500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20241114 | 192400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20241114 | 192300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20241114 | 192200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20241114 | 192100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20241114 | 192000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20241114 | 191900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20241114 | 191800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20241114 | 191700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20241114 | 191600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20241114 | 191500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 63 | 20241114 | 191400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20241114 | 191300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20241114 | 191200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20241114 | 191100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20241114 | 191000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20241114 | 190900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20241114 | 190800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20241114 | 190700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20241114 | 190600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20241114 | 190500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20241114 | 190400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20241114 | 190300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20241114 | 190200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20241114 | 190100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20241114 | 190000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20241114 | 185900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20241114 | 185800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20241114 | 185700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20241114 | 185600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20241114 | 185500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20241114 | 185400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20241114 | 185300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20241114 | 185200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20241114 | 185100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20241114 | 185000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20241114 | 184900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20241114 | 184800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20241114 | 184700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20241114 | 184600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20241114 | 184500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 93 | 20241114 | 184400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20241114 | 184300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20241114 | 184200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20241114 | 184100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20241114 | 184000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20241114 | 183900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20241114 | 183800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20241114 | 183700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20241114 | 183600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20241114 | 183500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20241114 | 183400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20241114 | 183300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20241114 | 183200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20241114 | 183100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20241114 | 183000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20241114 | 182900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20241114 | 182800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20241114 | 182700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20241114 | 182600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20241114 | 182500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20241114 | 182400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20241114 | 182300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20241114 | 182200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20241114 | 182100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20241114 | 182000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20241114 | 181900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20241114 | 181800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20241114 | 181700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20241114 | 181600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20241114 | 181500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 123 | 20241114 | 181400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20241114 | 181300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20241114 | 181200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20241114 | 181100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20241114 | 181000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20241114 | 180900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20241114 | 180800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20241114 | 180700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20241114 | 180600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20241114 | 180500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20241114 | 180400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20241114 | 180300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20241114 | 180200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20241114 | 180100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20241114 | 180000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20241114 | 175900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20241114 | 175800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20241114 | 175700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20241114 | 175600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20241114 | 175500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20241114 | 175400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20241114 | 175300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20241114 | 175200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20241114 | 175100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20241114 | 175000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20241114 | 174900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20241114 | 174800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20241114 | 174700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20241114 | 174600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20241114 | 174500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 153 | 20241114 | 174400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20241114 | 174300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20241114 | 174200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20241114 | 174100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20241114 | 174000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20241114 | 173900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20241114 | 173800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20241114 | 173700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20241114 | 173600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20241114 | 173500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20241114 | 173400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20241114 | 173300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20241114 | 173200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20241114 | 173100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20241114 | 173000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20241114 | 172900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20241114 | 172800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20241114 | 172700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20241114 | 172600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20241114 | 172500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20241114 | 172400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20241114 | 172300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20241114 | 172200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20241114 | 172100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20241114 | 172000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20241114 | 171900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20241114 | 171800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20241114 | 171700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20241114 | 171600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20241114 | 171500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 183 | 20241114 | 171400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20241114 | 171300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20241114 | 171200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20241114 | 171100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20241114 | 171000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20241114 | 170900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20241114 | 170800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20241114 | 170700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20241114 | 170600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20241114 | 170500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20241114 | 170400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20241114 | 170300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20241114 | 170200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20241114 | 170100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20241114 | 170000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20241114 | 165900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20241114 | 165800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20241114 | 165700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 201 | 20241114 | 165600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 202 | 20241114 | 165500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 203 | 20241114 | 165400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 204 | 20241114 | 165300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 205 | 20241114 | 165200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 206 | 20241114 | 165100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 207 | 20241114 | 165000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 208 | 20241114 | 164900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 209 | 20241114 | 164800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 210 | 20241114 | 164700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 211 | 20241114 | 164600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 212 | 20241114 | 164500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 213 | 20241114 | 164400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 214 | 20241114 | 164300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 215 | 20241114 | 164200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 216 | 20241114 | 164100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 217 | 20241114 | 164000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 218 | 20241114 | 163900 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 219 | 20241114 | 163800 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 220 | 20241114 | 163700 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 221 | 20241114 | 163600 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 222 | 20241114 | 163500 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 223 | 20241114 | 163400 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 224 | 20241114 | 163300 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 225 | 20241114 | 163200 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 226 | 20241114 | 163100 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 227 | 20241114 | 163000 | 6543690630 | 6580 | 6580 | 6580 | 6580 | 6137 |
| 228 | 20241114 | 162900 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 229 | 20241114 | 162800 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 230 | 20241114 | 162700 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 231 | 20241114 | 162600 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 232 | 20241114 | 162500 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 233 | 20241114 | 162400 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 234 | 20241114 | 162300 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 235 | 20241114 | 162200 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 236 | 20241114 | 162100 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 237 | 20241114 | 162000 | 6503309170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 238 | 20241114 | 161900 | 6503309170 | 6580 | 6540 | 6580 | 6530 | 1017 |
| 239 | 20241114 | 161800 | 6496661260 | 6530 | 6540 | 6590 | 6530 | 675 |
| 240 | 20241114 | 161700 | 6492246680 | 6590 | 6580 | 6600 | 6580 | 1433 |
| 241 | 20241114 | 161600 | 6482804890 | 6600 | 6580 | 6600 | 6580 | 590 |
| 242 | 20241114 | 161500 | 6478922670 | 6580 | 6580 | 6580 | 6580 | 3 |
| 243 | 20241114 | 161400 | 6478902930 | 6530 | 6570 | 6580 | 6520 | 3609 |
| 244 | 20241114 | 161300 | 6455345320 | 6600 | 6580 | 6600 | 6570 | 2012 |
| 245 | 20241114 | 161200 | 6442110410 | 6590 | 6530 | 6590 | 6530 | 1313 |
| 246 | 20241114 | 161100 | 6433507530 | 6550 | 6530 | 6550 | 6530 | 854 |
| 247 | 20241114 | 161000 | 6427927790 | 6570 | 6570 | 6600 | 6500 | 21942 |
| 248 | 20241114 | 160900 | 6284669120 | 6550 | 6550 | 6580 | 6550 | 563 |
| 249 | 20241114 | 160800 | 6280979310 | 6550 | 6560 | 6560 | 6550 | 1143 |
| 250 | 20241114 | 160700 | 6273484190 | 6560 | 6560 | 6560 | 6560 | 1530 |
| 251 | 20241114 | 160600 | 6263447390 | 6560 | 6560 | 6570 | 6560 | 1691 |
| 252 | 20241114 | 160500 | 6252351920 | 6580 | 6580 | 6580 | 6580 | 200 |
| 253 | 20241114 | 160400 | 6251035920 | 6580 | 6570 | 6580 | 6560 | 2874 |
| 254 | 20241114 | 160300 | 6232163920 | 6570 | 6580 | 6590 | 6560 | 156 |
| 255 | 20241114 | 160200 | 6231138490 | 6590 | 6560 | 6590 | 6560 | 997 |
| 256 | 20241114 | 160100 | 6224576660 | 6560 | 6570 | 6570 | 6560 | 240 |
| 257 | 20241114 | 160000 | 6223001760 | 6590 | 6610 | 6610 | 6590 | 227 |
| 258 | 20241114 | 155900 | 6221503810 | 6560 | 6560 | 6560 | 6560 | 182 |
| 259 | 20241114 | 155800 | 6220309890 | 6550 | 6620 | 6620 | 6550 | 829 |
| 260 | 20241114 | 155700 | 6214873310 | 6550 | 6600 | 6600 | 6550 | 2150 |
| 261 | 20241114 | 155600 | 6200759190 | 6600 | 6630 | 6630 | 6600 | 677 |
| 262 | 20241114 | 155500 | 6196272920 | 6620 | 6630 | 6630 | 6600 | 122 |
| 263 | 20241114 | 155400 | 6195467270 | 6600 | 6600 | 6610 | 6550 | 20129 |
| 264 | 20241114 | 155300 | 6063092630 | 6620 | 6650 | 6650 | 6600 | 4819 |
| 265 | 20241114 | 155200 | 6031177700 | 6650 | 6650 | 6650 | 6650 | 71 |
| 266 | 20241114 | 155100 | 6030705550 | 6640 | 6640 | 6650 | 6640 | 23 |
| 267 | 20241114 | 155000 | 6030552690 | 6650 | 6640 | 6650 | 6640 | 2352 |
| 268 | 20241114 | 154900 | 6014928350 | 6640 | 6650 | 6660 | 6640 | 463 |
| 269 | 20241114 | 154800 | 6011849980 | 6660 | 6660 | 6660 | 6650 | 4902 |
| 270 | 20241114 | 154700 | 5979233030 | 6670 | 6670 | 6670 | 6670 | 220 |
| 271 | 20241114 | 154600 | 5977765630 | 6670 | 6680 | 6680 | 6670 | 551 |
| 272 | 20241114 | 154500 | 5974089000 | 6670 | 6680 | 6680 | 6670 | 3256 |
| 273 | 20241114 | 154400 | 5952339460 | 6690 | 6700 | 6700 | 6690 | 251 |
| 274 | 20241114 | 154300 | 5950659270 | 6710 | 6710 | 6710 | 6710 | 170 |
| 275 | 20241114 | 154200 | 5949518570 | 6710 | 6710 | 6710 | 6710 | 1 |
| 276 | 20241114 | 154100 | 5949511860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 277 | 20241114 | 154000 | 5949511860 | 6660 | 6730 | 6730 | 6660 | 11031 |
| 278 | 20241114 | 153900 | 5875920020 | 6740 | 6710 | 6740 | 6710 | 20 |
| 279 | 20241114 | 153800 | 5875785330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 280 | 20241114 | 153700 | 5875785330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 281 | 20241114 | 153600 | 5875785330 | 6750 | 6750 | 6750 | 6750 | 3 |
| 282 | 20241114 | 153500 | 5875765080 | 6700 | 6700 | 6750 | 6700 | 238 |
| 283 | 20241114 | 153400 | 5874170330 | 6700 | 6720 | 6720 | 6700 | 1710 |
| 284 | 20241114 | 153300 | 5862702150 | 6710 | 6740 | 6740 | 6710 | 500 |
| 285 | 20241114 | 153200 | 5859339110 | 6740 | 6760 | 6760 | 6740 | 57 |
| 286 | 20241114 | 153100 | 5858954730 | 6760 | 6760 | 6760 | 6760 | 200 |
| 287 | 20241114 | 153000 | 5857602730 | 6760 | 6760 | 6760 | 6760 | 3012 |
| 288 | 20241114 | 152900 | 5837241610 | 6760 | 6760 | 6760 | 6760 | 100 |
| 289 | 20241114 | 152800 | 5836565610 | 6760 | 6760 | 6760 | 6760 | 0 |
| 290 | 20241114 | 152700 | 5836565610 | 6760 | 6720 | 6760 | 6720 | 1045 |
| 291 | 20241114 | 152600 | 5829526380 | 6720 | 6720 | 6720 | 6720 | 500 |
| 292 | 20241114 | 152500 | 5826166380 | 6710 | 6700 | 6720 | 6700 | 1735 |
| 293 | 20241114 | 152400 | 5814518530 | 6710 | 6700 | 6710 | 6700 | 1495 |
| 294 | 20241114 | 152300 | 5804492920 | 6710 | 6700 | 6710 | 6700 | 823 |
| 295 | 20241114 | 152200 | 5798977880 | 6700 | 6700 | 6700 | 6700 | 30 |
| 296 | 20241114 | 152100 | 5798776880 | 6720 | 6710 | 6720 | 6710 | 1059 |
| 297 | 20241114 | 152000 | 5791661410 | 6680 | 6710 | 6730 | 6680 | 631 |
| 298 | 20241114 | 151900 | 5787435110 | 6710 | 6710 | 6710 | 6710 | 251 |
| 299 | 20241114 | 151800 | 5785750900 | 6710 | 6720 | 6730 | 6710 | 999 |
| 300 | 20241114 | 151700 | 5779041580 | 6720 | 6720 | 6720 | 6720 | 5 |
| 301 | 20241114 | 151600 | 5779007980 | 6710 | 6710 | 6730 | 6710 | 1419 |
| 302 | 20241114 | 151500 | 5769478750 | 6710 | 6700 | 6710 | 6670 | 1171 |
| 303 | 20241114 | 151400 | 5761627620 | 6690 | 6690 | 6690 | 6650 | 1733 |
| 304 | 20241114 | 151300 | 5750081160 | 6660 | 6660 | 6680 | 6660 | 1870 |
| 305 | 20241114 | 151200 | 5737624450 | 6660 | 6680 | 6680 | 6650 | 2779 |
| 306 | 20241114 | 151100 | 5719106820 | 6680 | 6690 | 6690 | 6680 | 822 |
| 307 | 20241114 | 151000 | 5713614300 | 6690 | 6690 | 6690 | 6680 | 1318 |
| 308 | 20241114 | 150900 | 5704796890 | 6690 | 6730 | 6730 | 6690 | 388 |
| 309 | 20241114 | 150800 | 5702200110 | 6690 | 6700 | 6700 | 6690 | 5005 |
| 310 | 20241114 | 150700 | 5668680270 | 6700 | 6700 | 6710 | 6700 | 1380 |
| 311 | 20241114 | 150600 | 5659433720 | 6710 | 6720 | 6720 | 6700 | 2681 |
| 312 | 20241114 | 150500 | 5641444830 | 6720 | 6720 | 6720 | 6720 | 76 |
| 313 | 20241114 | 150400 | 5640934110 | 6720 | 6720 | 6720 | 6720 | 153 |
| 314 | 20241114 | 150300 | 5639905950 | 6720 | 6720 | 6720 | 6710 | 2126 |
| 315 | 20241114 | 150200 | 5625620000 | 6720 | 6720 | 6720 | 6720 | 510 |
| 316 | 20241114 | 150100 | 5622192800 | 6720 | 6730 | 6730 | 6720 | 1088 |
| 317 | 20241114 | 150000 | 5614871420 | 6730 | 6730 | 6730 | 6730 | 857 |
| 318 | 20241114 | 145900 | 5609103810 | 6730 | 6730 | 6740 | 6730 | 854 |
| 319 | 20241114 | 145800 | 5603356240 | 6730 | 6760 | 6760 | 6730 | 12 |
| 320 | 20241114 | 145700 | 5603275420 | 6760 | 6760 | 6760 | 6760 | 0 |
| 321 | 20241114 | 145600 | 5603275420 | 6760 | 6760 | 6760 | 6760 | 72 |
| 322 | 20241114 | 145500 | 5602788700 | 6720 | 6750 | 6750 | 6720 | 1980 |
| 323 | 20241114 | 145400 | 5589469570 | 6730 | 6730 | 6750 | 6730 | 3763 |
| 324 | 20241114 | 145300 | 5564137330 | 6730 | 6740 | 6740 | 6730 | 11 |
| 325 | 20241114 | 145200 | 5564063280 | 6730 | 6760 | 6760 | 6730 | 2155 |
| 326 | 20241114 | 145100 | 5549500130 | 6760 | 6730 | 6760 | 6730 | 4 |
| 327 | 20241114 | 145000 | 5549473120 | 6730 | 6730 | 6730 | 6730 | 96 |
| 328 | 20241114 | 144900 | 5548827040 | 6730 | 6740 | 6750 | 6720 | 2402 |
| 329 | 20241114 | 144800 | 5532660080 | 6740 | 6740 | 6740 | 6740 | 9 |
| 330 | 20241114 | 144700 | 5532599420 | 6740 | 6740 | 6740 | 6740 | 99 |
| 331 | 20241114 | 144600 | 5531932160 | 6740 | 6720 | 6740 | 6720 | 463 |
| 332 | 20241114 | 144500 | 5528820780 | 6720 | 6720 | 6730 | 6720 | 2723 |
| 333 | 20241114 | 144400 | 5510502880 | 6730 | 6750 | 6750 | 6730 | 2038 |
| 334 | 20241114 | 144300 | 5496785550 | 6740 | 6740 | 6740 | 6730 | 1182 |
| 335 | 20241114 | 144200 | 5488826170 | 6740 | 6750 | 6750 | 6740 | 3000 |
| 336 | 20241114 | 144100 | 5468601830 | 6760 | 6780 | 6790 | 6760 | 799 |
| 337 | 20241114 | 144000 | 5463193770 | 6780 | 6770 | 6780 | 6750 | 6495 |
| 338 | 20241114 | 143900 | 5419311010 | 6750 | 6760 | 6760 | 6750 | 303 |
| 339 | 20241114 | 143800 | 5417262740 | 6760 | 6760 | 6760 | 6760 | 20 |
| 340 | 20241114 | 143700 | 5417127540 | 6760 | 6750 | 6760 | 6750 | 616 |
| 341 | 20241114 | 143600 | 5412964490 | 6760 | 6770 | 6770 | 6760 | 887 |
| 342 | 20241114 | 143500 | 5406968290 | 6760 | 6760 | 6760 | 6760 | 302 |
| 343 | 20241114 | 143400 | 5404926770 | 6760 | 6760 | 6780 | 6760 | 406 |
| 344 | 20241114 | 143300 | 5402178990 | 6760 | 6770 | 6770 | 6760 | 449 |
| 345 | 20241114 | 143200 | 5399140750 | 6760 | 6760 | 6760 | 6760 | 205 |
| 346 | 20241114 | 143100 | 5397754950 | 6760 | 6760 | 6760 | 6760 | 275 |
| 347 | 20241114 | 143000 | 5395895950 | 6790 | 6780 | 6790 | 6760 | 61 |
| 348 | 20241114 | 142900 | 5395482330 | 6780 | 6770 | 6780 | 6760 | 455 |
| 349 | 20241114 | 142800 | 5392406010 | 6790 | 6790 | 6790 | 6790 | 166 |
| 350 | 20241114 | 142700 | 5391278870 | 6790 | 6790 | 6790 | 6790 | 68 |
| 351 | 20241114 | 142600 | 5390817150 | 6790 | 6790 | 6790 | 6790 | 352 |
| 352 | 20241114 | 142500 | 5388427070 | 6760 | 6760 | 6760 | 6760 | 287 |
| 353 | 20241114 | 142400 | 5386486950 | 6760 | 6760 | 6760 | 6760 | 1720 |
| 354 | 20241114 | 142300 | 5374859750 | 6790 | 6790 | 6790 | 6790 | 32 |
| 355 | 20241114 | 142200 | 5374642470 | 6790 | 6790 | 6790 | 6790 | 1 |
| 356 | 20241114 | 142100 | 5374635680 | 6790 | 6750 | 6790 | 6750 | 789 |
| 357 | 20241114 | 142000 | 5369291170 | 6750 | 6750 | 6750 | 6750 | 111 |
| 358 | 20241114 | 141900 | 5368541920 | 6750 | 6750 | 6780 | 6750 | 30 |
| 359 | 20241114 | 141800 | 5368339270 | 6740 | 6790 | 6790 | 6740 | 743 |
| 360 | 20241114 | 141700 | 5363313420 | 6790 | 6820 | 6820 | 6790 | 3776 |
| 361 | 20241114 | 141600 | 5337625800 | 6820 | 6800 | 6820 | 6800 | 391 |
| 362 | 20241114 | 141500 | 5334964180 | 6800 | 6810 | 6810 | 6800 | 1807 |
| 363 | 20241114 | 141400 | 5322666580 | 6810 | 6800 | 6810 | 6800 | 77 |
| 364 | 20241114 | 141300 | 5322142840 | 6820 | 6840 | 6840 | 6820 | 1023 |
| 365 | 20241114 | 141200 | 5315162100 | 6840 | 6800 | 6840 | 6800 | 3265 |
| 366 | 20241114 | 141100 | 5292918650 | 6800 | 6800 | 6800 | 6800 | 515 |
| 367 | 20241114 | 141000 | 5289416650 | 6800 | 6800 | 6810 | 6800 | 811 |
| 368 | 20241114 | 140900 | 5283897310 | 6800 | 6800 | 6800 | 6800 | 497 |
| 369 | 20241114 | 140800 | 5280517710 | 6790 | 6810 | 6810 | 6790 | 876 |
| 370 | 20241114 | 140700 | 5274564550 | 6800 | 6800 | 6800 | 6800 | 1286 |
| 371 | 20241114 | 140600 | 5265819750 | 6800 | 6800 | 6800 | 6800 | 549 |
| 372 | 20241114 | 140500 | 5262086550 | 6800 | 6780 | 6800 | 6780 | 1411 |
| 373 | 20241114 | 140400 | 5252491770 | 6800 | 6800 | 6800 | 6800 | 15 |
| 374 | 20241114 | 140300 | 5252389770 | 6800 | 6760 | 6800 | 6750 | 503 |
| 375 | 20241114 | 140200 | 5248992180 | 6760 | 6790 | 6790 | 6750 | 2002 |
| 376 | 20241114 | 140100 | 5235459980 | 6810 | 6810 | 6810 | 6810 | 1 |
| 377 | 20241114 | 140000 | 5235453170 | 6820 | 6780 | 6830 | 6780 | 5884 |
| 378 | 20241114 | 135900 | 5195344270 | 6760 | 6750 | 6780 | 6750 | 122 |
| 379 | 20241114 | 135800 | 5194519540 | 6780 | 6790 | 6790 | 6750 | 528 |
| 380 | 20241114 | 135700 | 5190950330 | 6790 | 6790 | 6790 | 6790 | 11 |
| 381 | 20241114 | 135600 | 5190875640 | 6800 | 6800 | 6800 | 6800 | 2 |
| 382 | 20241114 | 135500 | 5190862040 | 6800 | 6780 | 6830 | 6760 | 1220 |
| 383 | 20241114 | 135400 | 5182567920 | 6770 | 6790 | 6790 | 6740 | 2223 |
| 384 | 20241114 | 135300 | 5167546180 | 6770 | 6790 | 6790 | 6770 | 530 |
| 385 | 20241114 | 135200 | 5163954300 | 6810 | 6860 | 6860 | 6800 | 9796 |
| 386 | 20241114 | 135100 | 5097194260 | 6850 | 6850 | 6850 | 6850 | 432 |
| 387 | 20241114 | 135000 | 5094235060 | 6850 | 6850 | 6870 | 6840 | 49 |
| 388 | 20241114 | 134900 | 5093899420 | 6840 | 6840 | 6840 | 6840 | 25 |
| 389 | 20241114 | 134800 | 5093728420 | 6840 | 6850 | 6900 | 6840 | 2652 |
| 390 | 20241114 | 134700 | 5075566690 | 6870 | 6890 | 6910 | 6860 | 391 |
| 391 | 20241114 | 134600 | 5072877540 | 6890 | 6920 | 6920 | 6870 | 4008 |
| 392 | 20241114 | 134500 | 5045265560 | 6900 | 6910 | 6920 | 6900 | 885 |
| 393 | 20241114 | 134400 | 5039144580 | 6920 | 6920 | 6920 | 6920 | 5590 |
| 394 | 20241114 | 134300 | 5000461780 | 6920 | 6880 | 6920 | 6880 | 1309 |
| 395 | 20241114 | 134200 | 4991432440 | 6890 | 6860 | 6890 | 6860 | 3522 |
| 396 | 20241114 | 134100 | 4967206140 | 6860 | 6850 | 6860 | 6850 | 168 |
| 397 | 20241114 | 134000 | 4966054840 | 6860 | 6860 | 6860 | 6860 | 0 |
| 398 | 20241114 | 133900 | 4966054840 | 6860 | 6870 | 6870 | 6850 | 1710 |
| 399 | 20241114 | 133800 | 4954335090 | 6870 | 6880 | 6880 | 6860 | 278 |
| 400 | 20241114 | 133700 | 4952425830 | 6880 | 6880 | 6880 | 6880 | 4 |
| 401 | 20241114 | 133600 | 4952398310 | 6880 | 6850 | 6880 | 6850 | 565 |
| 402 | 20241114 | 133500 | 4948524030 | 6850 | 6850 | 6850 | 6850 | 176 |
| 403 | 20241114 | 133400 | 4947318430 | 6850 | 6860 | 6870 | 6850 | 545 |
| 404 | 20241114 | 133300 | 4943581550 | 6860 | 6850 | 6860 | 6850 | 825 |
| 405 | 20241114 | 133200 | 4937922820 | 6860 | 6850 | 6860 | 6850 | 26 |
| 406 | 20241114 | 133100 | 4937744470 | 6850 | 6850 | 6850 | 6850 | 199 |
| 407 | 20241114 | 133000 | 4936381320 | 6880 | 6880 | 6880 | 6880 | 433 |
| 408 | 20241114 | 132900 | 4933402280 | 6880 | 6860 | 6890 | 6860 | 7297 |
| 409 | 20241114 | 132800 | 4883203590 | 6860 | 6860 | 6860 | 6860 | 296 |
| 410 | 20241114 | 132700 | 4881173030 | 6860 | 6860 | 6860 | 6820 | 1904 |
| 411 | 20241114 | 132600 | 4868113990 | 6820 | 6830 | 6830 | 6820 | 234 |
| 412 | 20241114 | 132500 | 4866518000 | 6830 | 6840 | 6840 | 6830 | 741 |
| 413 | 20241114 | 132400 | 4861456420 | 6870 | 6850 | 6870 | 6840 | 112 |
| 414 | 20241114 | 132300 | 4860688640 | 6860 | 6860 | 6880 | 6850 | 601 |
| 415 | 20241114 | 132200 | 4856560220 | 6880 | 6880 | 6880 | 6880 | 114 |
| 416 | 20241114 | 132100 | 4855775900 | 6880 | 6850 | 6880 | 6850 | 47 |
| 417 | 20241114 | 132000 | 4855452600 | 6880 | 6880 | 6880 | 6880 | 549 |
| 418 | 20241114 | 131900 | 4851675480 | 6880 | 6880 | 6890 | 6880 | 160 |
| 419 | 20241114 | 131800 | 4850574590 | 6880 | 6890 | 6890 | 6870 | 502 |
| 420 | 20241114 | 131700 | 4847119010 | 6890 | 6830 | 6890 | 6830 | 8194 |
| 421 | 20241114 | 131600 | 4790721670 | 6890 | 6820 | 6890 | 6820 | 4728 |
| 422 | 20241114 | 131500 | 4758234200 | 6820 | 6800 | 6820 | 6800 | 223 |
| 423 | 20241114 | 131400 | 4756714450 | 6800 | 6820 | 6820 | 6800 | 28 |
| 424 | 20241114 | 131300 | 4756523810 | 6820 | 6820 | 6830 | 6820 | 842 |
| 425 | 20241114 | 131200 | 4750776180 | 6830 | 6810 | 6830 | 6800 | 531 |
| 426 | 20241114 | 131100 | 4747158480 | 6810 | 6770 | 6810 | 6770 | 2311 |
| 427 | 20241114 | 131000 | 4731456580 | 6780 | 6780 | 6780 | 6780 | 496 |
| 428 | 20241114 | 130900 | 4728093700 | 6780 | 6800 | 6800 | 6780 | 375 |
| 429 | 20241114 | 130800 | 4725550900 | 6810 | 6810 | 6810 | 6810 | 1 |
| 430 | 20241114 | 130700 | 4725544090 | 6810 | 6810 | 6810 | 6810 | 15 |
| 431 | 20241114 | 130600 | 4725441940 | 6810 | 6790 | 6810 | 6790 | 1937 |
| 432 | 20241114 | 130500 | 4712288680 | 6790 | 6790 | 6790 | 6770 | 95 |
| 433 | 20241114 | 130400 | 4711644350 | 6800 | 6800 | 6820 | 6770 | 659 |
| 434 | 20241114 | 130300 | 4707167770 | 6830 | 6830 | 6830 | 6800 | 693 |
| 435 | 20241114 | 130200 | 4702437310 | 6830 | 6820 | 6830 | 6800 | 21 |
| 436 | 20241114 | 130100 | 4702294140 | 6820 | 6820 | 6850 | 6820 | 2796 |
| 437 | 20241114 | 130000 | 4683204690 | 6820 | 6800 | 6820 | 6800 | 1083 |
| 438 | 20241114 | 125900 | 4675821260 | 6800 | 6760 | 6800 | 6760 | 2322 |
| 439 | 20241114 | 125800 | 4660032100 | 6800 | 6800 | 6800 | 6780 | 1010 |
| 440 | 20241114 | 125700 | 4653177600 | 6800 | 6800 | 6800 | 6780 | 517 |
| 441 | 20241114 | 125600 | 4649666640 | 6810 | 6790 | 6810 | 6760 | 1145 |
| 442 | 20241114 | 125500 | 4641891910 | 6790 | 6780 | 6790 | 6780 | 19 |
| 443 | 20241114 | 125400 | 4641763030 | 6790 | 6750 | 6790 | 6750 | 494 |
| 444 | 20241114 | 125300 | 4638416790 | 6750 | 6740 | 6750 | 6730 | 582 |
| 445 | 20241114 | 125200 | 4634494680 | 6720 | 6740 | 6740 | 6720 | 790 |
| 446 | 20241114 | 125100 | 4629170600 | 6720 | 6700 | 6730 | 6700 | 452 |
| 447 | 20241114 | 125000 | 4626133280 | 6700 | 6720 | 6720 | 6700 | 1462 |
| 448 | 20241114 | 124900 | 4616330650 | 6720 | 6750 | 6770 | 6690 | 13272 |
| 449 | 20241114 | 124800 | 4527264440 | 6750 | 6780 | 6780 | 6750 | 1553 |
| 450 | 20241114 | 124700 | 4516736300 | 6780 | 6780 | 6780 | 6750 | 685 |
| 451 | 20241114 | 124600 | 4512096500 | 6780 | 6780 | 6780 | 6780 | 31 |
| 452 | 20241114 | 124500 | 4511886320 | 6780 | 6800 | 6800 | 6730 | 16879 |
| 453 | 20241114 | 124400 | 4397824890 | 6800 | 6830 | 6830 | 6800 | 1636 |
| 454 | 20241114 | 124300 | 4386651040 | 6800 | 6830 | 6830 | 6800 | 812 |
| 455 | 20241114 | 124200 | 4381118920 | 6820 | 6820 | 6820 | 6820 | 39 |
| 456 | 20241114 | 124100 | 4380852940 | 6820 | 6800 | 6820 | 6800 | 1432 |
| 457 | 20241114 | 124000 | 4371089950 | 6770 | 6800 | 6800 | 6770 | 2890 |
| 458 | 20241114 | 123900 | 4351509010 | 6790 | 6790 | 6790 | 6790 | 156 |
| 459 | 20241114 | 123800 | 4350449770 | 6780 | 6780 | 6790 | 6780 | 322 |
| 460 | 20241114 | 123700 | 4348266590 | 6780 | 6780 | 6790 | 6780 | 2587 |
| 461 | 20241114 | 123600 | 4330726480 | 6780 | 6810 | 6810 | 6780 | 1218 |
| 462 | 20241114 | 123500 | 4322459920 | 6810 | 6790 | 6820 | 6780 | 1263 |
| 463 | 20241114 | 123400 | 4313886720 | 6790 | 6790 | 6790 | 6770 | 724 |
| 464 | 20241114 | 123300 | 4308972320 | 6790 | 6820 | 6820 | 6780 | 10095 |
| 465 | 20241114 | 123200 | 4240397080 | 6820 | 6880 | 6880 | 6820 | 1598 |
| 466 | 20241114 | 123100 | 4229461040 | 6890 | 6880 | 6890 | 6870 | 520 |
| 467 | 20241114 | 123000 | 4225883280 | 6880 | 6890 | 6890 | 6860 | 806 |
| 468 | 20241114 | 122900 | 4220345010 | 6890 | 6880 | 6890 | 6870 | 210 |
| 469 | 20241114 | 122800 | 4218899690 | 6880 | 6890 | 6890 | 6880 | 1122 |
| 470 | 20241114 | 122700 | 4211178810 | 6890 | 6880 | 6890 | 6880 | 840 |
| 471 | 20241114 | 122600 | 4205392720 | 6880 | 6880 | 6880 | 6880 | 203 |
| 472 | 20241114 | 122500 | 4203996080 | 6870 | 6850 | 6870 | 6850 | 592 |
| 473 | 20241114 | 122400 | 4199929140 | 6850 | 6870 | 6870 | 6850 | 354 |
| 474 | 20241114 | 122300 | 4197503960 | 6850 | 6840 | 6870 | 6830 | 737 |
| 475 | 20241114 | 122200 | 4192454350 | 6830 | 6840 | 6860 | 6830 | 104 |
| 476 | 20241114 | 122100 | 4191743780 | 6840 | 6860 | 6860 | 6840 | 49 |
| 477 | 20241114 | 122000 | 4191408400 | 6860 | 6860 | 6860 | 6820 | 1446 |
| 478 | 20241114 | 121900 | 4181506330 | 6860 | 6840 | 6860 | 6830 | 2387 |
| 479 | 20241114 | 121800 | 4165154660 | 6840 | 6850 | 6850 | 6840 | 134 |
| 480 | 20241114 | 121700 | 4164237430 | 6820 | 6850 | 6880 | 6820 | 3985 |
| 481 | 20241114 | 121600 | 4137005780 | 6860 | 6920 | 6930 | 6860 | 8734 |
| 482 | 20241114 | 121500 | 4076780930 | 6930 | 6920 | 6930 | 6920 | 479 |
| 483 | 20241114 | 121400 | 4073464930 | 6920 | 6950 | 6950 | 6920 | 955 |
| 484 | 20241114 | 121300 | 4066846030 | 6950 | 6950 | 6960 | 6930 | 90 |
| 485 | 20241114 | 121200 | 4066220360 | 6960 | 6950 | 6960 | 6910 | 1418 |
| 486 | 20241114 | 121100 | 4056365750 | 6940 | 6930 | 6940 | 6900 | 1471 |
| 487 | 20241114 | 121000 | 4046197050 | 6930 | 6900 | 6940 | 6900 | 208 |
| 488 | 20241114 | 120900 | 4044758430 | 6940 | 6900 | 6940 | 6900 | 2971 |
| 489 | 20241114 | 120800 | 4024174470 | 6920 | 6920 | 6920 | 6920 | 357 |
| 490 | 20241114 | 120700 | 4021704030 | 6920 | 6900 | 6920 | 6890 | 663 |
| 491 | 20241114 | 120600 | 4017124330 | 6900 | 6920 | 6920 | 6900 | 660 |
| 492 | 20241114 | 120500 | 4012569530 | 6900 | 6930 | 6930 | 6900 | 1056 |
| 493 | 20241114 | 120400 | 4005253750 | 6930 | 6920 | 6930 | 6900 | 5747 |
| 494 | 20241114 | 120300 | 3965511300 | 6920 | 6950 | 6950 | 6920 | 2573 |
| 495 | 20241114 | 120200 | 3947703210 | 6950 | 6920 | 6960 | 6920 | 457 |
| 496 | 20241114 | 120100 | 3944528580 | 6930 | 6960 | 6960 | 6930 | 2805 |
| 497 | 20241114 | 120000 | 3925059440 | 6960 | 6960 | 6960 | 6960 | 520 |
| 498 | 20241114 | 115900 | 3921440240 | 6960 | 6960 | 6970 | 6950 | 1238 |
| 499 | 20241114 | 115800 | 3912822680 | 6960 | 6950 | 6980 | 6950 | 458 |
| 500 | 20241114 | 115700 | 3909630000 | 6960 | 6990 | 6990 | 6930 | 3971 |
| 501 | 20241114 | 115600 | 3881992040 | 6990 | 6970 | 6990 | 6960 | 1802 |
| 502 | 20241114 | 115500 | 3869425180 | 6950 | 6880 | 6960 | 6870 | 2345 |
| 503 | 20241114 | 115400 | 3853219640 | 6870 | 6900 | 6900 | 6870 | 6956 |
| 504 | 20241114 | 115300 | 3805404780 | 6900 | 6960 | 6960 | 6900 | 4846 |
| 505 | 20241114 | 115200 | 3771856280 | 6960 | 6920 | 6970 | 6920 | 1413 |
| 506 | 20241114 | 115100 | 3762043650 | 6950 | 6990 | 7040 | 6920 | 13335 |
| 507 | 20241114 | 115000 | 3669038880 | 6950 | 7030 | 7130 | 6950 | 25116 |
| 508 | 20241114 | 114900 | 3492103390 | 7040 | 6920 | 7040 | 6920 | 50708 |
| 509 | 20241114 | 114800 | 3138337670 | 6910 | 6900 | 6940 | 6900 | 11417 |
| 510 | 20241114 | 114700 | 3059277270 | 6900 | 6820 | 6900 | 6820 | 14738 |
| 511 | 20241114 | 114600 | 2957766980 | 6810 | 6830 | 6860 | 6810 | 3122 |
| 512 | 20241114 | 114500 | 2936451080 | 6850 | 6820 | 6870 | 6820 | 1600 |
| 513 | 20241114 | 114400 | 2925483550 | 6870 | 6770 | 6870 | 6750 | 18353 |
| 514 | 20241114 | 114300 | 2800402320 | 6780 | 6790 | 6790 | 6760 | 2518 |
| 515 | 20241114 | 114200 | 2783330430 | 6790 | 6700 | 6790 | 6700 | 5762 |
| 516 | 20241114 | 114100 | 2744356410 | 6700 | 6760 | 6760 | 6700 | 14060 |
| 517 | 20241114 | 114000 | 2649629300 | 6780 | 6760 | 6780 | 6750 | 4218 |
| 518 | 20241114 | 113900 | 2621085870 | 6760 | 6790 | 6790 | 6760 | 1798 |
| 519 | 20241114 | 113800 | 2608926820 | 6750 | 6700 | 6800 | 6700 | 12957 |
| 520 | 20241114 | 113700 | 2521384240 | 6690 | 6700 | 6700 | 6670 | 1826 |
| 521 | 20241114 | 113600 | 2509178490 | 6700 | 6640 | 6730 | 6640 | 21761 |
| 522 | 20241114 | 113500 | 2363919050 | 6630 | 6550 | 6630 | 6550 | 1726 |
| 523 | 20241114 | 113400 | 2352514720 | 6550 | 6590 | 6590 | 6550 | 54 |
| 524 | 20241114 | 113300 | 2352159020 | 6600 | 6600 | 6600 | 6600 | 39 |
| 525 | 20241114 | 113200 | 2351901620 | 6600 | 6550 | 6600 | 6550 | 4733 |
| 526 | 20241114 | 113100 | 2320712760 | 6570 | 6550 | 6570 | 6550 | 129 |
| 527 | 20241114 | 113000 | 2319866060 | 6540 | 6530 | 6540 | 6510 | 17336 |
| 528 | 20241114 | 112900 | 2206885930 | 6540 | 6530 | 6540 | 6530 | 323 |
| 529 | 20241114 | 112800 | 2204776650 | 6530 | 6520 | 6530 | 6520 | 3011 |
| 530 | 20241114 | 112700 | 2185144850 | 6530 | 6530 | 6530 | 6530 | 17 |
| 531 | 20241114 | 112600 | 2185033840 | 6520 | 6530 | 6530 | 6520 | 2247 |
| 532 | 20241114 | 112500 | 2170381850 | 6520 | 6550 | 6550 | 6520 | 2149 |
| 533 | 20241114 | 112400 | 2156342310 | 6550 | 6560 | 6560 | 6550 | 1271 |
| 534 | 20241114 | 112300 | 2148016990 | 6570 | 6570 | 6570 | 6570 | 143 |
| 535 | 20241114 | 112200 | 2147077480 | 6580 | 6580 | 6580 | 6580 | 36 |
| 536 | 20241114 | 112100 | 2146840600 | 6570 | 6590 | 6590 | 6570 | 508 |
| 537 | 20241114 | 112000 | 2143501040 | 6590 | 6560 | 6590 | 6560 | 45 |
| 538 | 20241114 | 111900 | 2143205690 | 6590 | 6560 | 6590 | 6560 | 501 |
| 539 | 20241114 | 111800 | 2139905470 | 6570 | 6570 | 6570 | 6570 | 0 |
| 540 | 20241114 | 111700 | 2139905470 | 6570 | 6590 | 6590 | 6570 | 206 |
| 541 | 20241114 | 111600 | 2138550730 | 6590 | 6570 | 6590 | 6570 | 130 |
| 542 | 20241114 | 111500 | 2137696400 | 6590 | 6590 | 6590 | 6560 | 265 |
| 543 | 20241114 | 111400 | 2135950080 | 6560 | 6550 | 6590 | 6550 | 214 |
| 544 | 20241114 | 111300 | 2134544720 | 6550 | 6590 | 6590 | 6550 | 322 |
| 545 | 20241114 | 111200 | 2132435420 | 6600 | 6540 | 6600 | 6520 | 532 |
| 546 | 20241114 | 111100 | 2128961630 | 6550 | 6530 | 6550 | 6530 | 415 |
| 547 | 20241114 | 111000 | 2126244710 | 6520 | 6560 | 6560 | 6520 | 90 |
| 548 | 20241114 | 110900 | 2125655860 | 6560 | 6550 | 6570 | 6520 | 3389 |
| 549 | 20241114 | 110800 | 2103538020 | 6550 | 6560 | 6560 | 6550 | 1117 |
| 550 | 20241114 | 110700 | 2096220160 | 6560 | 6610 | 6610 | 6560 | 2036 |
| 551 | 20241114 | 110600 | 2082854740 | 6610 | 6600 | 6610 | 6570 | 1421 |
| 552 | 20241114 | 110500 | 2073474350 | 6600 | 6590 | 6600 | 6570 | 16906 |
| 553 | 20241114 | 110400 | 1961896370 | 6590 | 6580 | 6590 | 6560 | 20 |
| 554 | 20241114 | 110300 | 1961764690 | 6550 | 6550 | 6570 | 6550 | 1448 |
| 555 | 20241114 | 110200 | 1952260180 | 6550 | 6550 | 6550 | 6550 | 997 |
| 556 | 20241114 | 110100 | 1945729830 | 6560 | 6540 | 6560 | 6520 | 3302 |
| 557 | 20241114 | 110000 | 1924158320 | 6560 | 6560 | 6570 | 6540 | 1627 |
| 558 | 20241114 | 105900 | 1913507760 | 6560 | 6560 | 6570 | 6560 | 2357 |
| 559 | 20241114 | 105800 | 1898045740 | 6560 | 6590 | 6590 | 6560 | 1681 |
| 560 | 20241114 | 105700 | 1886998130 | 6590 | 6580 | 6590 | 6580 | 341 |
| 561 | 20241114 | 105600 | 1884754230 | 6580 | 6600 | 6640 | 6580 | 4790 |
| 562 | 20241114 | 105500 | 1853121560 | 6610 | 6620 | 6680 | 6590 | 7130 |
| 563 | 20241114 | 105400 | 1805866050 | 6620 | 6610 | 6630 | 6560 | 10385 |
| 564 | 20241114 | 105300 | 1737579520 | 6640 | 6680 | 6700 | 6600 | 26267 |
| 565 | 20241114 | 105200 | 1563881860 | 6680 | 6670 | 6710 | 6670 | 1777 |
| 566 | 20241114 | 105100 | 1551986390 | 6630 | 6630 | 6670 | 6630 | 155 |
| 567 | 20241114 | 105000 | 1550955710 | 6660 | 6670 | 6670 | 6660 | 2471 |
| 568 | 20241114 | 104900 | 1534493850 | 6670 | 6670 | 6670 | 6660 | 1232 |
| 569 | 20241114 | 104800 | 1526280610 | 6660 | 6660 | 6660 | 6650 | 458 |
| 570 | 20241114 | 104700 | 1523233850 | 6620 | 6620 | 6650 | 6620 | 1818 |
| 571 | 20241114 | 104600 | 1511164640 | 6610 | 6640 | 6640 | 6610 | 836 |
| 572 | 20241114 | 104500 | 1505636770 | 6620 | 6640 | 6650 | 6620 | 1123 |
| 573 | 20241114 | 104400 | 1498187840 | 6650 | 6650 | 6650 | 6630 | 4038 |
| 574 | 20241114 | 104300 | 1471365460 | 6650 | 6580 | 6650 | 6570 | 5315 |
| 575 | 20241114 | 104200 | 1436277870 | 6550 | 6530 | 6570 | 6530 | 974 |
| 576 | 20241114 | 104100 | 1429896390 | 6530 | 6540 | 6570 | 6530 | 617 |
| 577 | 20241114 | 104000 | 1425865630 | 6550 | 6570 | 6570 | 6530 | 1160 |
| 578 | 20241114 | 103900 | 1418245750 | 6570 | 6500 | 6570 | 6500 | 1938 |
| 579 | 20241114 | 103800 | 1405634770 | 6500 | 6520 | 6530 | 6500 | 2092 |
| 580 | 20241114 | 103700 | 1392026220 | 6510 | 6510 | 6510 | 6500 | 3390 |
| 581 | 20241114 | 103600 | 1369965730 | 6510 | 6540 | 6540 | 6500 | 8668 |
| 582 | 20241114 | 103500 | 1313536410 | 6530 | 6530 | 6530 | 6520 | 1019 |
| 583 | 20241114 | 103400 | 1306888020 | 6530 | 6540 | 6540 | 6520 | 4382 |
| 584 | 20241114 | 103300 | 1278291520 | 6550 | 6560 | 6580 | 6550 | 1911 |
| 585 | 20241114 | 103200 | 1265751960 | 6570 | 6570 | 6570 | 6570 | 84 |
| 586 | 20241114 | 103100 | 1265200080 | 6570 | 6570 | 6580 | 6540 | 3195 |
| 587 | 20241114 | 103000 | 1244273850 | 6550 | 6550 | 6570 | 6520 | 913 |
| 588 | 20241114 | 102900 | 1238299590 | 6540 | 6540 | 6560 | 6530 | 20124 |
| 589 | 20241114 | 102800 | 1106687500 | 6540 | 6560 | 6580 | 6530 | 2313 |
| 590 | 20241114 | 102700 | 1091552420 | 6560 | 6560 | 6560 | 6560 | 700 |
| 591 | 20241114 | 102600 | 1086960420 | 6560 | 6550 | 6570 | 6540 | 4469 |
| 592 | 20241114 | 102500 | 1057688000 | 6550 | 6560 | 6570 | 6550 | 2752 |
| 593 | 20241114 | 102400 | 1039641980 | 6560 | 6570 | 6580 | 6550 | 1493 |
| 594 | 20241114 | 102300 | 1029851920 | 6580 | 6550 | 6600 | 6550 | 17728 |
| 595 | 20241114 | 102200 | 912878060 | 6550 | 6600 | 6600 | 6550 | 3115 |
| 596 | 20241114 | 102100 | 892402430 | 6590 | 6590 | 6600 | 6590 | 945 |
| 597 | 20241114 | 102000 | 886169700 | 6580 | 6610 | 6610 | 6580 | 2179 |
| 598 | 20241114 | 101900 | 871820680 | 6600 | 6630 | 6630 | 6560 | 4786 |
| 599 | 20241114 | 101800 | 840261370 | 6610 | 6630 | 6630 | 6600 | 4107 |
| 600 | 20241114 | 101700 | 813096250 | 6630 | 6600 | 6640 | 6600 | 1628 |
| 601 | 20241114 | 101600 | 802314880 | 6600 | 6630 | 6640 | 6600 | 2192 |
| 602 | 20241114 | 101500 | 787811730 | 6630 | 6620 | 6640 | 6620 | 603 |
| 603 | 20241114 | 101400 | 783819610 | 6620 | 6680 | 6680 | 6620 | 7172 |
| 604 | 20241114 | 101300 | 736108260 | 6700 | 6700 | 6710 | 6670 | 733 |
| 605 | 20241114 | 101200 | 731206280 | 6710 | 6670 | 6710 | 6670 | 1079 |
| 606 | 20241114 | 101100 | 724008200 | 6670 | 6690 | 6690 | 6670 | 686 |
| 607 | 20241114 | 101000 | 719426360 | 6690 | 6710 | 6740 | 6690 | 1809 |
| 608 | 20241114 | 100900 | 707305210 | 6740 | 6700 | 6740 | 6670 | 6196 |
| 609 | 20241114 | 100800 | 665721060 | 6700 | 6640 | 6710 | 6630 | 3355 |
| 610 | 20241114 | 100700 | 643322340 | 6630 | 6570 | 6630 | 6560 | 9847 |
| 611 | 20241114 | 100600 | 578371550 | 6550 | 6590 | 6590 | 6520 | 20946 |
| 612 | 20241114 | 100500 | 441227690 | 6580 | 6700 | 6740 | 6580 | 15108 |
| 613 | 20241114 | 100400 | 340647410 | 6710 | 6730 | 6730 | 6700 | 4298 |
| 614 | 20241114 | 100300 | 311797140 | 6730 | 6740 | 6740 | 6710 | 13253 |
| 615 | 20241114 | 100200 | 222478170 | 6710 | 6820 | 6820 | 6710 | 6175 |
| 616 | 20241114 | 100100 | 180817080 | 6820 | 6820 | 6880 | 6720 | 10229 |
| 617 | 20241114 | 100000 | 111135430 | 6870 | 6660 | 6880 | 6660 | 16142 |