35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 204200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 3 | 20241120 | 204100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241120 | 204000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241120 | 203900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241120 | 203800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241120 | 203700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241120 | 203600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241120 | 203500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241120 | 203400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241120 | 203300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241120 | 203200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241120 | 203100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241120 | 203000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241120 | 202900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241120 | 202800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241120 | 202700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241120 | 202600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241120 | 202500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241120 | 202400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241120 | 202300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241120 | 202200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241120 | 202100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241120 | 202000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241120 | 201900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241120 | 201800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241120 | 201700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241120 | 201600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241120 | 201500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241120 | 201400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241120 | 201300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241120 | 201200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 33 | 20241120 | 201100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241120 | 201000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241120 | 200900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241120 | 200800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241120 | 200700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241120 | 200600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241120 | 200500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241120 | 200400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241120 | 200300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241120 | 200200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241120 | 200100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241120 | 200000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241120 | 195900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241120 | 195800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241120 | 195700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241120 | 195600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241120 | 195500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241120 | 195400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241120 | 195300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241120 | 195200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241120 | 195100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241120 | 195000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241120 | 194900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241120 | 194800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241120 | 194700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241120 | 194600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241120 | 194500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241120 | 194400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241120 | 194300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241120 | 194200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 63 | 20241120 | 194100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241120 | 194000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241120 | 193900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241120 | 193800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241120 | 193700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241120 | 193600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241120 | 193500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241120 | 193400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241120 | 193300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241120 | 193200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241120 | 193100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241120 | 193000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241120 | 192900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241120 | 192800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241120 | 192700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241120 | 192600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241120 | 192500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241120 | 192400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241120 | 192300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241120 | 192200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241120 | 192100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241120 | 192000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241120 | 191900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241120 | 191800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241120 | 191700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241120 | 191600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241120 | 191500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241120 | 191400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241120 | 191300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241120 | 191200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 93 | 20241120 | 191100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241120 | 191000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241120 | 190900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241120 | 190800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241120 | 190700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241120 | 190600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241120 | 190500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241120 | 190400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241120 | 190300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241120 | 190200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241120 | 190100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241120 | 190000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241120 | 185900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241120 | 185800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241120 | 185700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241120 | 185600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241120 | 185500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241120 | 185400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241120 | 185300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241120 | 185200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241120 | 185100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241120 | 185000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241120 | 184900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241120 | 184800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241120 | 184700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241120 | 184600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241120 | 184500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241120 | 184400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241120 | 184300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241120 | 184200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 123 | 20241120 | 184100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241120 | 184000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241120 | 183900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241120 | 183800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241120 | 183700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241120 | 183600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241120 | 183500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241120 | 183400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241120 | 183300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241120 | 183200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241120 | 183100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241120 | 183000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241120 | 182900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241120 | 182800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241120 | 182700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241120 | 182600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241120 | 182500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241120 | 182400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241120 | 182300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241120 | 182200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241120 | 182100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241120 | 182000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241120 | 181900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241120 | 181800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241120 | 181700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241120 | 181600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241120 | 181500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241120 | 181400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241120 | 181300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241120 | 181200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 153 | 20241120 | 181100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241120 | 181000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241120 | 180900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241120 | 180800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241120 | 180700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241120 | 180600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241120 | 180500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241120 | 180400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241120 | 180300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241120 | 180200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241120 | 180100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241120 | 180000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241120 | 175900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241120 | 175800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241120 | 175700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241120 | 175600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241120 | 175500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241120 | 175400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241120 | 175300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241120 | 175200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241120 | 175100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241120 | 175000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241120 | 174900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241120 | 174800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241120 | 174700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241120 | 174600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241120 | 174500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241120 | 174400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241120 | 174300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241120 | 174200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 183 | 20241120 | 174100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241120 | 174000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241120 | 173900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241120 | 173800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241120 | 173700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241120 | 173600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241120 | 173500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241120 | 173400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241120 | 173300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241120 | 173200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241120 | 173100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241120 | 173000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241120 | 172900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241120 | 172800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241120 | 172700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241120 | 172600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241120 | 172500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241120 | 172400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241120 | 172300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241120 | 172200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241120 | 172100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241120 | 172000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241120 | 171900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241120 | 171800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241120 | 171700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241120 | 171600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241120 | 171500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241120 | 171400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241120 | 171300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241120 | 171200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 213 | 20241120 | 171100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241120 | 171000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241120 | 170900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241120 | 170800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20241120 | 170700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20241120 | 170600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20241120 | 170500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20241120 | 170400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20241120 | 170300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20241120 | 170200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20241120 | 170100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20241120 | 170000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20241120 | 165900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20241120 | 165800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20241120 | 165700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20241120 | 165600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20241120 | 165500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20241120 | 165400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20241120 | 165300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20241120 | 165200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20241120 | 165100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20241120 | 165000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20241120 | 164900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20241120 | 164800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20241120 | 164700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20241120 | 164600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20241120 | 164500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20241120 | 164400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20241120 | 164300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20241120 | 164200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 243 | 20241120 | 164100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20241120 | 164000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20241120 | 163900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20241120 | 163800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20241120 | 163700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20241120 | 163600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20241120 | 163500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20241120 | 163400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20241120 | 163300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20241120 | 163200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20241120 | 163100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20241120 | 163000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20241120 | 162900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20241120 | 162800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20241120 | 162700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20241120 | 162600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20241120 | 162500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20241120 | 162400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20241120 | 162300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20241120 | 162200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20241120 | 162100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20241120 | 162000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20241120 | 161900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20241120 | 161800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20241120 | 161700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20241120 | 161600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20241120 | 161500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20241120 | 161400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20241120 | 161300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20241120 | 161200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 273 | 20241120 | 161100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20241120 | 161000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20241120 | 160900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20241120 | 160800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20241120 | 160700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20241120 | 160600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20241120 | 160500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20241120 | 160400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20241120 | 160300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20241120 | 160200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20241120 | 160100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20241120 | 160000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20241120 | 155900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20241120 | 155800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20241120 | 155700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20241120 | 155600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20241120 | 155500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20241120 | 155400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20241120 | 155300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20241120 | 155200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20241120 | 155100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20241120 | 155000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20241120 | 154900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 296 | 20241120 | 154800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20241120 | 154700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 298 | 20241120 | 154600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20241120 | 154500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 300 | 20241120 | 154400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 301 | 20241120 | 154300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 302 | 20241120 | 154200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 303 | 20241120 | 154100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 304 | 20241120 | 154000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 305 | 20241120 | 153900 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 306 | 20241120 | 153800 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 307 | 20241120 | 153700 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 308 | 20241120 | 153600 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 309 | 20241120 | 153500 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20241120 | 153400 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 311 | 20241120 | 153300 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 312 | 20241120 | 153200 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20241120 | 153100 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 314 | 20241120 | 153000 | 3374734580 | 6850 | 6850 | 6850 | 6850 | 6536 |
| 315 | 20241120 | 152900 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 316 | 20241120 | 152800 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 317 | 20241120 | 152700 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 318 | 20241120 | 152600 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 319 | 20241120 | 152500 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 320 | 20241120 | 152400 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 321 | 20241120 | 152300 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 322 | 20241120 | 152200 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 323 | 20241120 | 152100 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 324 | 20241120 | 152000 | 3329962980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 325 | 20241120 | 151900 | 3329962980 | 6790 | 6840 | 6840 | 6790 | 4171 |
| 326 | 20241120 | 151800 | 3301505780 | 6830 | 6840 | 6840 | 6830 | 1348 |
| 327 | 20241120 | 151700 | 3292293670 | 6830 | 6860 | 6860 | 6830 | 3129 |
| 328 | 20241120 | 151600 | 3270878070 | 6860 | 6860 | 6860 | 6850 | 605 |
| 329 | 20241120 | 151500 | 3266728270 | 6860 | 6870 | 6870 | 6860 | 199 |
| 330 | 20241120 | 151400 | 3265363120 | 6850 | 6860 | 6860 | 6850 | 567 |
| 331 | 20241120 | 151300 | 3261476620 | 6860 | 6870 | 6870 | 6860 | 592 |
| 332 | 20241120 | 151200 | 3257413910 | 6860 | 6880 | 6880 | 6860 | 550 |
| 333 | 20241120 | 151100 | 3253639720 | 6880 | 6860 | 6880 | 6860 | 972 |
| 334 | 20241120 | 151000 | 3246952680 | 6860 | 6880 | 6880 | 6850 | 964 |
| 335 | 20241120 | 150900 | 3240333400 | 6880 | 6850 | 6880 | 6850 | 192 |
| 336 | 20241120 | 150800 | 3239016490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 337 | 20241120 | 150700 | 3239016490 | 6850 | 6860 | 6860 | 6850 | 1362 |
| 338 | 20241120 | 150600 | 3229686620 | 6860 | 6910 | 6910 | 6860 | 1216 |
| 339 | 20241120 | 150500 | 3221336370 | 6910 | 6910 | 6910 | 6870 | 1266 |
| 340 | 20241120 | 150400 | 3212624000 | 6910 | 6890 | 6910 | 6870 | 2032 |
| 341 | 20241120 | 150300 | 3198642430 | 6920 | 6870 | 6920 | 6870 | 2568 |
| 342 | 20241120 | 150200 | 3180940060 | 6880 | 6880 | 6890 | 6880 | 2374 |
| 343 | 20241120 | 150100 | 3164591420 | 6880 | 6860 | 6880 | 6860 | 231 |
| 344 | 20241120 | 150000 | 3163004480 | 6870 | 6870 | 6870 | 6860 | 5 |
| 345 | 20241120 | 145900 | 3162970140 | 6870 | 6870 | 6870 | 6870 | 289 |
| 346 | 20241120 | 145800 | 3160984710 | 6870 | 6870 | 6870 | 6860 | 413 |
| 347 | 20241120 | 145700 | 3158150380 | 6870 | 6850 | 6870 | 6850 | 1215 |
| 348 | 20241120 | 145600 | 3149816430 | 6850 | 6860 | 6860 | 6850 | 173 |
| 349 | 20241120 | 145500 | 3148630340 | 6850 | 6840 | 6860 | 6840 | 366 |
| 350 | 20241120 | 145400 | 3146122520 | 6850 | 6840 | 6850 | 6840 | 122 |
| 351 | 20241120 | 145300 | 3145287040 | 6840 | 6860 | 6870 | 6840 | 305 |
| 352 | 20241120 | 145200 | 3143195990 | 6840 | 6840 | 6840 | 6840 | 88 |
| 353 | 20241120 | 145100 | 3142594070 | 6830 | 6820 | 6850 | 6820 | 1929 |
| 354 | 20241120 | 145000 | 3129400950 | 6830 | 6820 | 6830 | 6820 | 179 |
| 355 | 20241120 | 144900 | 3128179130 | 6830 | 6820 | 6830 | 6820 | 57 |
| 356 | 20241120 | 144800 | 3127790090 | 6820 | 6830 | 6830 | 6820 | 191 |
| 357 | 20241120 | 144700 | 3126487350 | 6830 | 6800 | 6830 | 6800 | 471 |
| 358 | 20241120 | 144600 | 3123275410 | 6810 | 6790 | 6810 | 6790 | 83 |
| 359 | 20241120 | 144500 | 3122711480 | 6790 | 6800 | 6800 | 6790 | 148 |
| 360 | 20241120 | 144400 | 3121705360 | 6820 | 6810 | 6820 | 6800 | 457 |
| 361 | 20241120 | 144300 | 3118596480 | 6820 | 6810 | 6820 | 6810 | 159 |
| 362 | 20241120 | 144200 | 3117513390 | 6810 | 6810 | 6810 | 6810 | 406 |
| 363 | 20241120 | 144100 | 3114748530 | 6820 | 6820 | 6820 | 6820 | 155 |
| 364 | 20241120 | 144000 | 3113691430 | 6820 | 6820 | 6820 | 6820 | 21 |
| 365 | 20241120 | 143900 | 3113548210 | 6800 | 6790 | 6800 | 6790 | 426 |
| 366 | 20241120 | 143800 | 3110651470 | 6790 | 6780 | 6830 | 6780 | 2463 |
| 367 | 20241120 | 143700 | 3093907200 | 6780 | 6790 | 6790 | 6780 | 668 |
| 368 | 20241120 | 143600 | 3089375030 | 6790 | 6800 | 6800 | 6790 | 95 |
| 369 | 20241120 | 143500 | 3088729940 | 6790 | 6790 | 6790 | 6790 | 197 |
| 370 | 20241120 | 143400 | 3087392310 | 6790 | 6790 | 6790 | 6790 | 782 |
| 371 | 20241120 | 143300 | 3082082530 | 6790 | 6800 | 6800 | 6790 | 1394 |
| 372 | 20241120 | 143200 | 3072604000 | 6800 | 6810 | 6820 | 6800 | 420 |
| 373 | 20241120 | 143100 | 3069744300 | 6810 | 6810 | 6820 | 6810 | 978 |
| 374 | 20241120 | 143000 | 3063075870 | 6800 | 6800 | 6800 | 6800 | 178 |
| 375 | 20241120 | 142900 | 3061865470 | 6810 | 6810 | 6810 | 6810 | 192 |
| 376 | 20241120 | 142800 | 3060557950 | 6810 | 6820 | 6820 | 6810 | 3 |
| 377 | 20241120 | 142700 | 3060537500 | 6810 | 6810 | 6820 | 6810 | 87 |
| 378 | 20241120 | 142600 | 3059944880 | 6810 | 6810 | 6820 | 6810 | 458 |
| 379 | 20241120 | 142500 | 3056825800 | 6810 | 6830 | 6830 | 6810 | 1824 |
| 380 | 20241120 | 142400 | 3044397320 | 6830 | 6830 | 6840 | 6830 | 76 |
| 381 | 20241120 | 142300 | 3043878230 | 6830 | 6830 | 6830 | 6830 | 140 |
| 382 | 20241120 | 142200 | 3042922030 | 6830 | 6840 | 6840 | 6830 | 931 |
| 383 | 20241120 | 142100 | 3036562680 | 6840 | 6850 | 6850 | 6840 | 285 |
| 384 | 20241120 | 142000 | 3034613230 | 6840 | 6850 | 6850 | 6840 | 325 |
| 385 | 20241120 | 141900 | 3032388330 | 6850 | 6850 | 6870 | 6850 | 747 |
| 386 | 20241120 | 141800 | 3027270780 | 6850 | 6850 | 6850 | 6850 | 69 |
| 387 | 20241120 | 141700 | 3026798130 | 6850 | 6870 | 6870 | 6850 | 73 |
| 388 | 20241120 | 141600 | 3026298000 | 6850 | 6850 | 6870 | 6850 | 299 |
| 389 | 20241120 | 141500 | 3024246850 | 6850 | 6850 | 6850 | 6850 | 189 |
| 390 | 20241120 | 141400 | 3022952200 | 6860 | 6870 | 6870 | 6860 | 202 |
| 391 | 20241120 | 141300 | 3021566440 | 6870 | 6870 | 6870 | 6870 | 5 |
| 392 | 20241120 | 141200 | 3021532090 | 6860 | 6840 | 6860 | 6830 | 403 |
| 393 | 20241120 | 141100 | 3018767590 | 6830 | 6830 | 6830 | 6830 | 28 |
| 394 | 20241120 | 141000 | 3018576350 | 6830 | 6860 | 6860 | 6830 | 1152 |
| 395 | 20241120 | 140900 | 3010699470 | 6860 | 6870 | 6870 | 6860 | 9 |
| 396 | 20241120 | 140800 | 3010637650 | 6870 | 6870 | 6870 | 6870 | 100 |
| 397 | 20241120 | 140700 | 3009950650 | 6870 | 6870 | 6870 | 6870 | 20 |
| 398 | 20241120 | 140600 | 3009813250 | 6870 | 6870 | 6870 | 6870 | 71 |
| 399 | 20241120 | 140500 | 3009325480 | 6880 | 6870 | 6880 | 6870 | 9 |
| 400 | 20241120 | 140400 | 3009263640 | 6870 | 6870 | 6880 | 6870 | 508 |
| 401 | 20241120 | 140300 | 3005769930 | 6870 | 6870 | 6870 | 6870 | 22 |
| 402 | 20241120 | 140200 | 3005618790 | 6850 | 6860 | 6880 | 6850 | 60 |
| 403 | 20241120 | 140100 | 3005207090 | 6860 | 6850 | 6870 | 6850 | 200 |
| 404 | 20241120 | 140000 | 3003835470 | 6820 | 6840 | 6840 | 6820 | 346 |
| 405 | 20241120 | 135900 | 3001468850 | 6820 | 6810 | 6820 | 6810 | 20 |
| 406 | 20241120 | 135800 | 3001332550 | 6810 | 6810 | 6810 | 6810 | 0 |
| 407 | 20241120 | 135700 | 3001332550 | 6810 | 6810 | 6810 | 6810 | 101 |
| 408 | 20241120 | 135600 | 3000644740 | 6800 | 6800 | 6800 | 6800 | 0 |
| 409 | 20241120 | 135500 | 3000644740 | 6800 | 6800 | 6800 | 6800 | 145 |
| 410 | 20241120 | 135400 | 2999658740 | 6800 | 6800 | 6800 | 6800 | 1 |
| 411 | 20241120 | 135300 | 2999651940 | 6800 | 6820 | 6820 | 6800 | 1299 |
| 412 | 20241120 | 135200 | 2990811060 | 6820 | 6820 | 6820 | 6820 | 4 |
| 413 | 20241120 | 135100 | 2990783780 | 6820 | 6820 | 6820 | 6820 | 4 |
| 414 | 20241120 | 135000 | 2990756500 | 6830 | 6820 | 6830 | 6810 | 161 |
| 415 | 20241120 | 134900 | 2989660020 | 6820 | 6840 | 6840 | 6820 | 1086 |
| 416 | 20241120 | 134800 | 2982241520 | 6840 | 6860 | 6860 | 6840 | 1042 |
| 417 | 20241120 | 134700 | 2975103870 | 6900 | 6870 | 6900 | 6870 | 300 |
| 418 | 20241120 | 134600 | 2973039190 | 6860 | 6890 | 6890 | 6860 | 815 |
| 419 | 20241120 | 134500 | 2967439560 | 6880 | 6880 | 6890 | 6880 | 120 |
| 420 | 20241120 | 134400 | 2966613200 | 6880 | 6880 | 6880 | 6860 | 341 |
| 421 | 20241120 | 134300 | 2964271480 | 6880 | 6880 | 6890 | 6860 | 721 |
| 422 | 20241120 | 134200 | 2959314140 | 6880 | 6840 | 6880 | 6840 | 387 |
| 423 | 20241120 | 134100 | 2956657830 | 6860 | 6840 | 6860 | 6840 | 155 |
| 424 | 20241120 | 134000 | 2955597490 | 6830 | 6860 | 6860 | 6830 | 1426 |
| 425 | 20241120 | 133900 | 2945842580 | 6860 | 6850 | 6860 | 6850 | 219 |
| 426 | 20241120 | 133800 | 2944342130 | 6850 | 6850 | 6850 | 6830 | 1952 |
| 427 | 20241120 | 133700 | 2930978770 | 6850 | 6860 | 6860 | 6850 | 434 |
| 428 | 20241120 | 133600 | 2928005220 | 6850 | 6850 | 6850 | 6840 | 285 |
| 429 | 20241120 | 133500 | 2926054080 | 6850 | 6850 | 6850 | 6850 | 642 |
| 430 | 20241120 | 133400 | 2921656380 | 6840 | 6860 | 6870 | 6840 | 1183 |
| 431 | 20241120 | 133300 | 2913552250 | 6870 | 6860 | 6870 | 6860 | 25 |
| 432 | 20241120 | 133200 | 2913380510 | 6870 | 6860 | 6870 | 6860 | 683 |
| 433 | 20241120 | 133100 | 2908691210 | 6840 | 6850 | 6860 | 6840 | 159 |
| 434 | 20241120 | 133000 | 2907602000 | 6840 | 6840 | 6840 | 6840 | 28 |
| 435 | 20241120 | 132900 | 2907410480 | 6830 | 6830 | 6830 | 6830 | 0 |
| 436 | 20241120 | 132800 | 2907410480 | 6830 | 6830 | 6830 | 6830 | 281 |
| 437 | 20241120 | 132700 | 2905491250 | 6830 | 6820 | 6830 | 6820 | 40 |
| 438 | 20241120 | 132600 | 2905218440 | 6820 | 6810 | 6820 | 6810 | 100 |
| 439 | 20241120 | 132500 | 2904536450 | 6810 | 6810 | 6810 | 6810 | 196 |
| 440 | 20241120 | 132400 | 2903201690 | 6820 | 6820 | 6820 | 6820 | 568 |
| 441 | 20241120 | 132300 | 2899327930 | 6820 | 6830 | 6830 | 6820 | 50 |
| 442 | 20241120 | 132200 | 2898986650 | 6840 | 6840 | 6840 | 6840 | 1 |
| 443 | 20241120 | 132100 | 2898979810 | 6820 | 6820 | 6820 | 6820 | 4 |
| 444 | 20241120 | 132000 | 2898952530 | 6820 | 6820 | 6820 | 6820 | 44 |
| 445 | 20241120 | 131900 | 2898652450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 446 | 20241120 | 131800 | 2898652450 | 6810 | 6840 | 6840 | 6810 | 93 |
| 447 | 20241120 | 131700 | 2898016930 | 6840 | 6830 | 6840 | 6820 | 1142 |
| 448 | 20241120 | 131600 | 2890225800 | 6830 | 6850 | 6860 | 6820 | 1568 |
| 449 | 20241120 | 131500 | 2879507730 | 6850 | 6810 | 6850 | 6810 | 612 |
| 450 | 20241120 | 131400 | 2875330820 | 6800 | 6770 | 6800 | 6770 | 936 |
| 451 | 20241120 | 131300 | 2868972060 | 6770 | 6770 | 6770 | 6770 | 272 |
| 452 | 20241120 | 131200 | 2867130620 | 6760 | 6760 | 6770 | 6750 | 93 |
| 453 | 20241120 | 131100 | 2866502250 | 6760 | 6760 | 6760 | 6760 | 63 |
| 454 | 20241120 | 131000 | 2866076370 | 6760 | 6760 | 6760 | 6760 | 2 |
| 455 | 20241120 | 130900 | 2866062850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 456 | 20241120 | 130800 | 2866062850 | 6780 | 6760 | 6780 | 6750 | 301 |
| 457 | 20241120 | 130700 | 2864027370 | 6760 | 6750 | 6760 | 6750 | 2 |
| 458 | 20241120 | 130600 | 2864013860 | 6780 | 6760 | 6780 | 6750 | 546 |
| 459 | 20241120 | 130500 | 2860323720 | 6770 | 6760 | 6770 | 6760 | 136 |
| 460 | 20241120 | 130400 | 2859403010 | 6770 | 6770 | 6770 | 6770 | 0 |
| 461 | 20241120 | 130300 | 2859403010 | 6770 | 6770 | 6770 | 6770 | 176 |
| 462 | 20241120 | 130200 | 2858211490 | 6770 | 6770 | 6770 | 6770 | 10 |
| 463 | 20241120 | 130100 | 2858143790 | 6770 | 6770 | 6770 | 6770 | 83 |
| 464 | 20241120 | 130000 | 2857581880 | 6770 | 6770 | 6770 | 6770 | 410 |
| 465 | 20241120 | 125900 | 2854806180 | 6760 | 6770 | 6770 | 6760 | 604 |
| 466 | 20241120 | 125800 | 2850718230 | 6780 | 6780 | 6780 | 6780 | 1 |
| 467 | 20241120 | 125700 | 2850711450 | 6780 | 6780 | 6780 | 6780 | 31 |
| 468 | 20241120 | 125600 | 2850501270 | 6770 | 6770 | 6770 | 6760 | 231 |
| 469 | 20241120 | 125500 | 2848939000 | 6770 | 6780 | 6780 | 6770 | 1000 |
| 470 | 20241120 | 125400 | 2842168440 | 6780 | 6780 | 6780 | 6780 | 8 |
| 471 | 20241120 | 125300 | 2842114200 | 6800 | 6790 | 6800 | 6790 | 110 |
| 472 | 20241120 | 125200 | 2841367200 | 6780 | 6780 | 6790 | 6770 | 1079 |
| 473 | 20241120 | 125100 | 2834057060 | 6780 | 6790 | 6790 | 6780 | 2894 |
| 474 | 20241120 | 125000 | 2814425140 | 6800 | 6820 | 6820 | 6790 | 1788 |
| 475 | 20241120 | 124900 | 2802263810 | 6860 | 6860 | 6860 | 6850 | 12 |
| 476 | 20241120 | 124800 | 2802181570 | 6850 | 6850 | 6850 | 6850 | 201 |
| 477 | 20241120 | 124700 | 2800804720 | 6850 | 6820 | 6850 | 6810 | 185 |
| 478 | 20241120 | 124600 | 2799541560 | 6870 | 6850 | 6870 | 6850 | 186 |
| 479 | 20241120 | 124500 | 2798266980 | 6850 | 6850 | 6900 | 6800 | 2087 |
| 480 | 20241120 | 124400 | 2784011590 | 6870 | 6900 | 6930 | 6860 | 2641 |
| 481 | 20241120 | 124300 | 2765830990 | 6890 | 6860 | 6900 | 6850 | 2603 |
| 482 | 20241120 | 124200 | 2747910370 | 6860 | 6850 | 6860 | 6850 | 651 |
| 483 | 20241120 | 124100 | 2743450520 | 6840 | 6840 | 6840 | 6840 | 79 |
| 484 | 20241120 | 124000 | 2742910160 | 6840 | 6840 | 6840 | 6840 | 125 |
| 485 | 20241120 | 123900 | 2742055160 | 6840 | 6840 | 6850 | 6840 | 466 |
| 486 | 20241120 | 123800 | 2738865720 | 6840 | 6840 | 6840 | 6840 | 157 |
| 487 | 20241120 | 123700 | 2737791840 | 6830 | 6820 | 6830 | 6820 | 111 |
| 488 | 20241120 | 123600 | 2737034220 | 6820 | 6820 | 6820 | 6820 | 111 |
| 489 | 20241120 | 123500 | 2736277200 | 6790 | 6810 | 6810 | 6790 | 1349 |
| 490 | 20241120 | 123400 | 2727105510 | 6810 | 6810 | 6810 | 6810 | 120 |
| 491 | 20241120 | 123300 | 2726288310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 492 | 20241120 | 123200 | 2726288310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 493 | 20241120 | 123100 | 2726288310 | 6800 | 6830 | 6830 | 6800 | 150 |
| 494 | 20241120 | 123000 | 2725264650 | 6830 | 6860 | 6860 | 6830 | 611 |
| 495 | 20241120 | 122900 | 2721088750 | 6870 | 6820 | 6870 | 6820 | 3697 |
| 496 | 20241120 | 122800 | 2695761670 | 6820 | 6800 | 6820 | 6800 | 1052 |
| 497 | 20241120 | 122700 | 2688593070 | 6820 | 6820 | 6820 | 6820 | 4 |
| 498 | 20241120 | 122600 | 2688565790 | 6810 | 6780 | 6820 | 6780 | 296 |
| 499 | 20241120 | 122500 | 2686550530 | 6790 | 6790 | 6790 | 6780 | 820 |
| 500 | 20241120 | 122400 | 2680988800 | 6810 | 6790 | 6810 | 6790 | 336 |
| 501 | 20241120 | 122300 | 2678704520 | 6790 | 6800 | 6810 | 6790 | 59 |
| 502 | 20241120 | 122200 | 2678303210 | 6790 | 6790 | 6790 | 6790 | 132 |
| 503 | 20241120 | 122100 | 2677406930 | 6790 | 6790 | 6790 | 6790 | 27 |
| 504 | 20241120 | 122000 | 2677223600 | 6790 | 6800 | 6810 | 6790 | 349 |
| 505 | 20241120 | 121900 | 2674848950 | 6800 | 6790 | 6810 | 6790 | 16 |
| 506 | 20241120 | 121800 | 2674740100 | 6810 | 6810 | 6810 | 6810 | 280 |
| 507 | 20241120 | 121700 | 2672833300 | 6810 | 6800 | 6810 | 6800 | 607 |
| 508 | 20241120 | 121600 | 2668699650 | 6810 | 6810 | 6810 | 6810 | 56 |
| 509 | 20241120 | 121500 | 2668318290 | 6810 | 6770 | 6810 | 6770 | 1010 |
| 510 | 20241120 | 121400 | 2661459640 | 6760 | 6770 | 6770 | 6760 | 713 |
| 511 | 20241120 | 121300 | 2656638240 | 6770 | 6780 | 6790 | 6770 | 238 |
| 512 | 20241120 | 121200 | 2655025350 | 6790 | 6810 | 6810 | 6790 | 489 |
| 513 | 20241120 | 121100 | 2651701760 | 6800 | 6800 | 6800 | 6800 | 118 |
| 514 | 20241120 | 121000 | 2650899360 | 6800 | 6800 | 6800 | 6800 | 194 |
| 515 | 20241120 | 120900 | 2649580160 | 6800 | 6820 | 6820 | 6800 | 1491 |
| 516 | 20241120 | 120800 | 2639432600 | 6820 | 6810 | 6820 | 6800 | 1809 |
| 517 | 20241120 | 120700 | 2627118370 | 6800 | 6820 | 6820 | 6800 | 698 |
| 518 | 20241120 | 120600 | 2622365640 | 6820 | 6830 | 6830 | 6820 | 71 |
| 519 | 20241120 | 120500 | 2621881230 | 6830 | 6830 | 6830 | 6830 | 189 |
| 520 | 20241120 | 120400 | 2620590360 | 6830 | 6840 | 6860 | 6830 | 2381 |
| 521 | 20241120 | 120300 | 2604286460 | 6840 | 6820 | 6840 | 6820 | 1037 |
| 522 | 20241120 | 120200 | 2597200970 | 6820 | 6820 | 6820 | 6810 | 376 |
| 523 | 20241120 | 120100 | 2594638490 | 6820 | 6800 | 6820 | 6800 | 1516 |
| 524 | 20241120 | 120000 | 2584319630 | 6800 | 6780 | 6800 | 6760 | 1481 |
| 525 | 20241120 | 115900 | 2574280280 | 6780 | 6770 | 6800 | 6760 | 1395 |
| 526 | 20241120 | 115800 | 2564827210 | 6770 | 6700 | 6770 | 6700 | 2310 |
| 527 | 20241120 | 115700 | 2549223730 | 6700 | 6700 | 6700 | 6700 | 7 |
| 528 | 20241120 | 115600 | 2549176830 | 6730 | 6700 | 6730 | 6700 | 18 |
| 529 | 20241120 | 115500 | 2549055840 | 6700 | 6700 | 6700 | 6700 | 51 |
| 530 | 20241120 | 115400 | 2548714140 | 6700 | 6700 | 6700 | 6700 | 5 |
| 531 | 20241120 | 115300 | 2548680640 | 6700 | 6700 | 6700 | 6700 | 92 |
| 532 | 20241120 | 115200 | 2548064240 | 6700 | 6690 | 6730 | 6690 | 576 |
| 533 | 20241120 | 115100 | 2544191480 | 6690 | 6680 | 6690 | 6680 | 5 |
| 534 | 20241120 | 115000 | 2544158050 | 6700 | 6680 | 6700 | 6680 | 276 |
| 535 | 20241120 | 114900 | 2542309150 | 6680 | 6680 | 6680 | 6680 | 60 |
| 536 | 20241120 | 114800 | 2541908350 | 6680 | 6680 | 6680 | 6680 | 5 |
| 537 | 20241120 | 114700 | 2541874950 | 6680 | 6680 | 6690 | 6680 | 5 |
| 538 | 20241120 | 114600 | 2541841540 | 6680 | 6670 | 6700 | 6670 | 490 |
| 539 | 20241120 | 114500 | 2538567680 | 6650 | 6670 | 6670 | 6650 | 22 |
| 540 | 20241120 | 114400 | 2538421360 | 6650 | 6660 | 6660 | 6650 | 35 |
| 541 | 20241120 | 114300 | 2538188310 | 6670 | 6660 | 6670 | 6660 | 627 |
| 542 | 20241120 | 114200 | 2534012440 | 6660 | 6660 | 6670 | 6660 | 305 |
| 543 | 20241120 | 114100 | 2531980610 | 6670 | 6670 | 6670 | 6670 | 2 |
| 544 | 20241120 | 114000 | 2531967270 | 6680 | 6680 | 6680 | 6680 | 35 |
| 545 | 20241120 | 113900 | 2531733470 | 6680 | 6680 | 6680 | 6680 | 26 |
| 546 | 20241120 | 113800 | 2531559790 | 6680 | 6660 | 6680 | 6660 | 993 |
| 547 | 20241120 | 113700 | 2524937470 | 6660 | 6660 | 6660 | 6650 | 415 |
| 548 | 20241120 | 113600 | 2522177680 | 6660 | 6620 | 6660 | 6620 | 84 |
| 549 | 20241120 | 113500 | 2521619570 | 6620 | 6620 | 6660 | 6620 | 1903 |
| 550 | 20241120 | 113400 | 2508966400 | 6630 | 6660 | 6660 | 6630 | 227 |
| 551 | 20241120 | 113300 | 2507457340 | 6650 | 6630 | 6650 | 6610 | 228 |
| 552 | 20241120 | 113200 | 2505941900 | 6610 | 6640 | 6640 | 6610 | 864 |
| 553 | 20241120 | 113100 | 2500225960 | 6640 | 6640 | 6640 | 6630 | 202 |
| 554 | 20241120 | 113000 | 2498885180 | 6640 | 6600 | 6640 | 6600 | 1081 |
| 555 | 20241120 | 112900 | 2491746120 | 6600 | 6620 | 6620 | 6600 | 1050 |
| 556 | 20241120 | 112800 | 2484809120 | 6640 | 6640 | 6640 | 6620 | 1099 |
| 557 | 20241120 | 112700 | 2477518550 | 6630 | 6650 | 6650 | 6620 | 186 |
| 558 | 20241120 | 112600 | 2476286350 | 6650 | 6650 | 6650 | 6610 | 714 |
| 559 | 20241120 | 112500 | 2471545410 | 6650 | 6660 | 6660 | 6620 | 223 |
| 560 | 20241120 | 112400 | 2470060620 | 6670 | 6690 | 6720 | 6580 | 13081 |
| 561 | 20241120 | 112300 | 2383469570 | 6710 | 6710 | 6710 | 6710 | 49 |
| 562 | 20241120 | 112200 | 2383140780 | 6710 | 6690 | 6710 | 6690 | 255 |
| 563 | 20241120 | 112100 | 2381431350 | 6690 | 6700 | 6700 | 6690 | 435 |
| 564 | 20241120 | 112000 | 2378518080 | 6700 | 6720 | 6720 | 6700 | 126 |
| 565 | 20241120 | 111900 | 2377673200 | 6720 | 6690 | 6720 | 6690 | 663 |
| 566 | 20241120 | 111800 | 2373225530 | 6700 | 6660 | 6700 | 6660 | 1409 |
| 567 | 20241120 | 111700 | 2363804070 | 6680 | 6670 | 6680 | 6660 | 321 |
| 568 | 20241120 | 111600 | 2361662050 | 6670 | 6680 | 6680 | 6630 | 198 |
| 569 | 20241120 | 111500 | 2360344410 | 6690 | 6650 | 6700 | 6620 | 1947 |
| 570 | 20241120 | 111400 | 2347415690 | 6700 | 6640 | 6710 | 6640 | 1364 |
| 571 | 20241120 | 111300 | 2338315840 | 6640 | 6700 | 6700 | 6600 | 14096 |
| 572 | 20241120 | 111200 | 2244635740 | 6700 | 6730 | 6730 | 6700 | 95 |
| 573 | 20241120 | 111100 | 2243997740 | 6730 | 6730 | 6730 | 6700 | 23 |
| 574 | 20241120 | 111000 | 2243843330 | 6700 | 6710 | 6730 | 6700 | 148 |
| 575 | 20241120 | 110900 | 2242850160 | 6700 | 6700 | 6700 | 6700 | 386 |
| 576 | 20241120 | 110800 | 2240263960 | 6730 | 6690 | 6730 | 6680 | 2870 |
| 577 | 20241120 | 110700 | 2221048980 | 6740 | 6740 | 6740 | 6680 | 1495 |
| 578 | 20241120 | 110600 | 2211038730 | 6740 | 6750 | 6750 | 6740 | 102 |
| 579 | 20241120 | 110500 | 2210350250 | 6750 | 6710 | 6750 | 6710 | 80 |
| 580 | 20241120 | 110400 | 2209812350 | 6750 | 6750 | 6760 | 6710 | 1065 |
| 581 | 20241120 | 110300 | 2202624870 | 6760 | 6760 | 6760 | 6750 | 21 |
| 582 | 20241120 | 110200 | 2202483050 | 6760 | 6720 | 6820 | 6670 | 8519 |
| 583 | 20241120 | 110100 | 2145150130 | 6710 | 6720 | 6720 | 6710 | 44 |
| 584 | 20241120 | 110000 | 2144854880 | 6710 | 6730 | 6730 | 6710 | 124 |
| 585 | 20241120 | 105900 | 2144021850 | 6730 | 6710 | 6730 | 6710 | 114 |
| 586 | 20241120 | 105800 | 2143256270 | 6710 | 6710 | 6730 | 6710 | 2034 |
| 587 | 20241120 | 105700 | 2129569930 | 6710 | 6740 | 6740 | 6710 | 27 |
| 588 | 20241120 | 105600 | 2129388670 | 6710 | 6710 | 6710 | 6710 | 1 |
| 589 | 20241120 | 105500 | 2129381960 | 6700 | 6760 | 6760 | 6700 | 206 |
| 590 | 20241120 | 105400 | 2127989660 | 6760 | 6690 | 6760 | 6690 | 444 |
| 591 | 20241120 | 105300 | 2124998220 | 6700 | 6760 | 6760 | 6690 | 1471 |
| 592 | 20241120 | 105200 | 2115143010 | 6760 | 6760 | 6760 | 6710 | 387 |
| 593 | 20241120 | 105100 | 2112538480 | 6760 | 6700 | 6760 | 6700 | 48 |
| 594 | 20241120 | 105000 | 2112214900 | 6760 | 6730 | 6760 | 6690 | 416 |
| 595 | 20241120 | 104900 | 2109409920 | 6760 | 6710 | 6770 | 6700 | 3655 |
| 596 | 20241120 | 104800 | 2084905630 | 6710 | 6720 | 6720 | 6710 | 46 |
| 597 | 20241120 | 104700 | 2084596540 | 6730 | 6720 | 6730 | 6710 | 124 |
| 598 | 20241120 | 104600 | 2083763220 | 6730 | 6780 | 6780 | 6730 | 867 |
| 599 | 20241120 | 104500 | 2077921310 | 6740 | 6740 | 6740 | 6740 | 425 |
| 600 | 20241120 | 104400 | 2075056810 | 6730 | 6780 | 6800 | 6730 | 1019 |
| 601 | 20241120 | 104300 | 2068160850 | 6780 | 6750 | 6780 | 6730 | 500 |
| 602 | 20241120 | 104200 | 2064785320 | 6750 | 6750 | 6770 | 6750 | 409 |
| 603 | 20241120 | 104100 | 2062021460 | 6750 | 6730 | 6750 | 6730 | 467 |
| 604 | 20241120 | 104000 | 2058873790 | 6730 | 6730 | 6740 | 6730 | 8 |
| 605 | 20241120 | 103900 | 2058819920 | 6730 | 6720 | 6730 | 6720 | 203 |
| 606 | 20241120 | 103800 | 2057455750 | 6730 | 6680 | 6730 | 6680 | 1549 |
| 607 | 20241120 | 103700 | 2047055660 | 6670 | 6700 | 6700 | 6670 | 973 |
| 608 | 20241120 | 103600 | 2040549320 | 6700 | 6700 | 6700 | 6670 | 196 |
| 609 | 20241120 | 103500 | 2039240470 | 6690 | 6710 | 6710 | 6690 | 559 |
| 610 | 20241120 | 103400 | 2035496530 | 6720 | 6710 | 6720 | 6700 | 124 |
| 611 | 20241120 | 103300 | 2034664390 | 6720 | 6710 | 6720 | 6700 | 63 |
| 612 | 20241120 | 103200 | 2034241740 | 6720 | 6710 | 6720 | 6710 | 252 |
| 613 | 20241120 | 103100 | 2032548450 | 6710 | 6720 | 6720 | 6710 | 16 |
| 614 | 20241120 | 103000 | 2032440980 | 6720 | 6720 | 6720 | 6720 | 520 |
| 615 | 20241120 | 102900 | 2028946580 | 6720 | 6720 | 6720 | 6720 | 23 |
| 616 | 20241120 | 102800 | 2028792020 | 6720 | 6710 | 6720 | 6710 | 44 |
| 617 | 20241120 | 102700 | 2028496640 | 6700 | 6710 | 6730 | 6700 | 5524 |
| 618 | 20241120 | 102600 | 1991463820 | 6730 | 6720 | 6730 | 6700 | 6561 |
| 619 | 20241120 | 102500 | 1947491710 | 6730 | 6720 | 6730 | 6720 | 285 |
| 620 | 20241120 | 102400 | 1945574840 | 6700 | 6730 | 6730 | 6660 | 2292 |
| 621 | 20241120 | 102300 | 1930233920 | 6730 | 6740 | 6740 | 6690 | 218 |
| 622 | 20241120 | 102200 | 1928772730 | 6740 | 6690 | 6740 | 6690 | 279 |
| 623 | 20241120 | 102100 | 1926899280 | 6730 | 6730 | 6730 | 6680 | 126 |
| 624 | 20241120 | 102000 | 1926053220 | 6730 | 6730 | 6730 | 6680 | 253 |
| 625 | 20241120 | 101900 | 1924353330 | 6730 | 6670 | 6730 | 6670 | 324 |
| 626 | 20241120 | 101800 | 1922177840 | 6670 | 6720 | 6730 | 6670 | 1601 |
| 627 | 20241120 | 101700 | 1911415690 | 6700 | 6710 | 6720 | 6700 | 400 |
| 628 | 20241120 | 101600 | 1908730100 | 6710 | 6670 | 6720 | 6650 | 6947 |
| 629 | 20241120 | 101500 | 1862341990 | 6660 | 6670 | 6690 | 6640 | 1013 |
| 630 | 20241120 | 101400 | 1855586890 | 6630 | 6700 | 6700 | 6630 | 12852 |
| 631 | 20241120 | 101300 | 1770006820 | 6700 | 6720 | 6720 | 6700 | 452 |
| 632 | 20241120 | 101200 | 1766974640 | 6700 | 6690 | 6720 | 6680 | 1755 |
| 633 | 20241120 | 101100 | 1755227550 | 6700 | 6730 | 6730 | 6700 | 2953 |
| 634 | 20241120 | 101000 | 1735421980 | 6720 | 6750 | 6780 | 6720 | 404 |
| 635 | 20241120 | 100900 | 1732693730 | 6750 | 6740 | 6750 | 6720 | 1035 |
| 636 | 20241120 | 100800 | 1725730740 | 6740 | 6750 | 6750 | 6740 | 109 |
| 637 | 20241120 | 100700 | 1724996000 | 6750 | 6710 | 6750 | 6700 | 1252 |
| 638 | 20241120 | 100600 | 1716597700 | 6750 | 6750 | 6750 | 6690 | 1289 |
| 639 | 20241120 | 100500 | 1707946190 | 6700 | 6750 | 6750 | 6700 | 1253 |
| 640 | 20241120 | 100400 | 1699532090 | 6750 | 6750 | 6750 | 6700 | 1134 |
| 641 | 20241120 | 100300 | 1691900510 | 6750 | 6770 | 6770 | 6740 | 309 |
| 642 | 20241120 | 100200 | 1689810100 | 6770 | 6740 | 6770 | 6720 | 137 |
| 643 | 20241120 | 100100 | 1688886360 | 6780 | 6780 | 6780 | 6720 | 624 |
| 644 | 20241120 | 100000 | 1684667980 | 6780 | 6740 | 6780 | 6730 | 442 |
| 645 | 20241120 | 095900 | 1681675270 | 6750 | 6680 | 6780 | 6680 | 1300 |
| 646 | 20241120 | 095800 | 1672929100 | 6710 | 6720 | 6720 | 6680 | 1132 |
| 647 | 20241120 | 095700 | 1665347770 | 6710 | 6700 | 6720 | 6680 | 2170 |
| 648 | 20241120 | 095600 | 1650836720 | 6690 | 6700 | 6730 | 6690 | 3367 |
| 649 | 20241120 | 095500 | 1628286910 | 6700 | 6730 | 6730 | 6690 | 1635 |
| 650 | 20241120 | 095400 | 1617336910 | 6730 | 6730 | 6750 | 6690 | 5798 |
| 651 | 20241120 | 095300 | 1578466880 | 6730 | 6730 | 6760 | 6710 | 1080 |
| 652 | 20241120 | 095200 | 1571206470 | 6760 | 6780 | 6780 | 6700 | 15339 |
| 653 | 20241120 | 095100 | 1467837250 | 6780 | 6790 | 6830 | 6770 | 473 |
| 654 | 20241120 | 095000 | 1464620480 | 6790 | 6810 | 6870 | 6760 | 3609 |
| 655 | 20241120 | 094900 | 1440153560 | 6870 | 6860 | 6870 | 6820 | 534 |
| 656 | 20241120 | 094800 | 1436503960 | 6860 | 6810 | 6870 | 6790 | 652 |
| 657 | 20241120 | 094700 | 1432049890 | 6810 | 6820 | 6870 | 6790 | 3034 |
| 658 | 20241120 | 094600 | 1411381720 | 6820 | 6890 | 6890 | 6820 | 2798 |
| 659 | 20241120 | 094500 | 1392257980 | 6890 | 6870 | 6900 | 6840 | 2770 |
| 660 | 20241120 | 094400 | 1373269790 | 6870 | 6870 | 6910 | 6850 | 1282 |
| 661 | 20241120 | 094300 | 1364430530 | 6900 | 6870 | 6900 | 6860 | 1262 |
| 662 | 20241120 | 094200 | 1355756270 | 6870 | 6890 | 6900 | 6840 | 1421 |
| 663 | 20241120 | 094100 | 1346009520 | 6890 | 6850 | 6900 | 6850 | 2071 |
| 664 | 20241120 | 094000 | 1331800810 | 6850 | 6830 | 6850 | 6800 | 2169 |
| 665 | 20241120 | 093900 | 1316956690 | 6830 | 6800 | 6830 | 6780 | 3029 |
| 666 | 20241120 | 093800 | 1296380860 | 6800 | 6830 | 6830 | 6800 | 483 |
| 667 | 20241120 | 093700 | 1293095440 | 6830 | 6810 | 6830 | 6790 | 427 |
| 668 | 20241120 | 093600 | 1290190080 | 6810 | 6780 | 6830 | 6780 | 144 |
| 669 | 20241120 | 093500 | 1289210410 | 6780 | 6830 | 6830 | 6780 | 1154 |
| 670 | 20241120 | 093400 | 1281366710 | 6790 | 6780 | 6830 | 6760 | 1593 |
| 671 | 20241120 | 093300 | 1270553920 | 6790 | 6790 | 6790 | 6760 | 697 |
| 672 | 20241120 | 093200 | 1265827650 | 6790 | 6770 | 6830 | 6770 | 1264 |
| 673 | 20241120 | 093100 | 1257265220 | 6830 | 6770 | 6840 | 6760 | 3906 |
| 674 | 20241120 | 093000 | 1230793180 | 6760 | 6770 | 6780 | 6760 | 2505 |
| 675 | 20241120 | 092900 | 1213857470 | 6760 | 6820 | 6870 | 6760 | 7309 |
| 676 | 20241120 | 092800 | 1164254330 | 6810 | 6900 | 6900 | 6810 | 1254 |
| 677 | 20241120 | 092700 | 1155662230 | 6900 | 6780 | 6900 | 6780 | 4943 |
| 678 | 20241120 | 092600 | 1121833690 | 6780 | 6790 | 6820 | 6780 | 1645 |
| 679 | 20241120 | 092500 | 1110671510 | 6820 | 6790 | 6830 | 6790 | 2710 |
| 680 | 20241120 | 092400 | 1092226170 | 6810 | 6840 | 6840 | 6790 | 1066 |
| 681 | 20241120 | 092300 | 1084981530 | 6800 | 6800 | 6850 | 6800 | 1126 |
| 682 | 20241120 | 092200 | 1077303550 | 6810 | 6810 | 6850 | 6780 | 15577 |
| 683 | 20241120 | 092100 | 971403740 | 6850 | 6840 | 6870 | 6820 | 7847 |
| 684 | 20241120 | 092000 | 917808250 | 6870 | 6840 | 6870 | 6830 | 1504 |
| 685 | 20241120 | 091900 | 907509620 | 6840 | 6840 | 6880 | 6830 | 5659 |
| 686 | 20241120 | 091800 | 868795370 | 6860 | 6870 | 6900 | 6840 | 6259 |
| 687 | 20241120 | 091700 | 825916600 | 6900 | 6940 | 6940 | 6870 | 1412 |
| 688 | 20241120 | 091600 | 816196560 | 6940 | 6950 | 6950 | 6870 | 2671 |
| 689 | 20241120 | 091500 | 797742880 | 6950 | 7020 | 7040 | 6920 | 5398 |
| 690 | 20241120 | 091400 | 760176100 | 7020 | 6940 | 7020 | 6890 | 10532 |
| 691 | 20241120 | 091300 | 686858380 | 6940 | 6860 | 6950 | 6850 | 7023 |
| 692 | 20241120 | 091200 | 638485450 | 6860 | 6860 | 6900 | 6850 | 3723 |
| 693 | 20241120 | 091100 | 612968800 | 6860 | 6850 | 6900 | 6840 | 3347 |
| 694 | 20241120 | 091000 | 589984520 | 6850 | 6860 | 6890 | 6840 | 5136 |
| 695 | 20241120 | 090900 | 554772510 | 6890 | 6880 | 6910 | 6860 | 2714 |
| 696 | 20241120 | 090800 | 536106400 | 6880 | 6880 | 6960 | 6850 | 3293 |
| 697 | 20241120 | 090700 | 513468590 | 6880 | 6880 | 6880 | 6850 | 8016 |
| 698 | 20241120 | 090600 | 458448630 | 6900 | 6920 | 6960 | 6870 | 3162 |
| 699 | 20241120 | 090500 | 436652190 | 6960 | 6960 | 6970 | 6880 | 6883 |
| 700 | 20241120 | 090400 | 388980910 | 6950 | 6980 | 7020 | 6950 | 6983 |
| 701 | 20241120 | 090300 | 340212740 | 6950 | 6870 | 6970 | 6870 | 6190 |
| 702 | 20241120 | 090200 | 297320620 | 6920 | 6950 | 6980 | 6860 | 13891 |
| 703 | 20241120 | 090100 | 201501180 | 6950 | 6980 | 7000 | 6930 | 10194 |
| 704 | 20241120 | 090000 | 130463130 | 6980 | 6960 | 6980 | 6870 | 17611 |