31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 3 | 20241119 | 184200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20241119 | 184100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20241119 | 184000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20241119 | 183900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20241119 | 183800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20241119 | 183700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20241119 | 183600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20241119 | 183500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20241119 | 183400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20241119 | 183300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20241119 | 183200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20241119 | 183100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20241119 | 183000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20241119 | 182900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20241119 | 182800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20241119 | 182700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20241119 | 182600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20241119 | 182500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20241119 | 182400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20241119 | 182300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20241119 | 182200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20241119 | 182100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20241119 | 182000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20241119 | 181900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20241119 | 181800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20241119 | 181700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20241119 | 181600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20241119 | 181500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20241119 | 181400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20241119 | 181300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 33 | 20241119 | 181200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20241119 | 181100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20241119 | 181000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20241119 | 180900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20241119 | 180800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20241119 | 180700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20241119 | 180600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20241119 | 180500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20241119 | 180400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20241119 | 180300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20241119 | 180200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20241119 | 180100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20241119 | 180000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20241119 | 175900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20241119 | 175800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20241119 | 175700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20241119 | 175600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20241119 | 175500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20241119 | 175400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20241119 | 175300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20241119 | 175200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20241119 | 175100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20241119 | 175000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20241119 | 174900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20241119 | 174800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20241119 | 174700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20241119 | 174600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20241119 | 174500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20241119 | 174400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20241119 | 174300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 63 | 20241119 | 174200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20241119 | 174100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20241119 | 174000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20241119 | 173900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20241119 | 173800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20241119 | 173700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20241119 | 173600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20241119 | 173500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20241119 | 173400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20241119 | 173300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20241119 | 173200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20241119 | 173100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20241119 | 173000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20241119 | 172900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20241119 | 172800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20241119 | 172700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20241119 | 172600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20241119 | 172500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20241119 | 172400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20241119 | 172300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20241119 | 172200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20241119 | 172100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20241119 | 172000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20241119 | 171900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20241119 | 171800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20241119 | 171700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20241119 | 171600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20241119 | 171500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20241119 | 171400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20241119 | 171300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 93 | 20241119 | 171200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20241119 | 171100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20241119 | 171000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20241119 | 170900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20241119 | 170800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20241119 | 170700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20241119 | 170600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20241119 | 170500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20241119 | 170400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20241119 | 170300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20241119 | 170200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20241119 | 170100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20241119 | 170000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20241119 | 165900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20241119 | 165800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20241119 | 165700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20241119 | 165600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20241119 | 165500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20241119 | 165400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20241119 | 165300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20241119 | 165200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20241119 | 165100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20241119 | 165000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20241119 | 164900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20241119 | 164800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20241119 | 164700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20241119 | 164600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20241119 | 164500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20241119 | 164400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20241119 | 164300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 123 | 20241119 | 164200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20241119 | 164100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20241119 | 164000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20241119 | 163900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20241119 | 163800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20241119 | 163700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20241119 | 163600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20241119 | 163500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20241119 | 163400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20241119 | 163300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20241119 | 163200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20241119 | 163100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20241119 | 163000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20241119 | 162900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20241119 | 162800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20241119 | 162700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20241119 | 162600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20241119 | 162500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20241119 | 162400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20241119 | 162300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20241119 | 162200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20241119 | 162100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20241119 | 162000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20241119 | 161900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20241119 | 161800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20241119 | 161700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20241119 | 161600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20241119 | 161500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20241119 | 161400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20241119 | 161300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 153 | 20241119 | 161200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20241119 | 161100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20241119 | 161000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20241119 | 160900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20241119 | 160800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20241119 | 160700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20241119 | 160600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20241119 | 160500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20241119 | 160400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20241119 | 160300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20241119 | 160200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20241119 | 160100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20241119 | 160000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20241119 | 155900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20241119 | 155800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20241119 | 155700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20241119 | 155600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20241119 | 155500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20241119 | 155400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20241119 | 155300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20241119 | 155200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20241119 | 155100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20241119 | 155000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20241119 | 154900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20241119 | 154800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20241119 | 154700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20241119 | 154600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20241119 | 154500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20241119 | 154400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20241119 | 154300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 183 | 20241119 | 154200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20241119 | 154100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20241119 | 154000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20241119 | 153900 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20241119 | 153800 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20241119 | 153700 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20241119 | 153600 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20241119 | 153500 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20241119 | 153400 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20241119 | 153300 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20241119 | 153200 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20241119 | 153100 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20241119 | 153000 | 7663833950 | 20700 | 20700 | 20700 | 20700 | 5326 |
| 196 | 20241119 | 152900 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20241119 | 152800 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20241119 | 152700 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20241119 | 152600 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20241119 | 152500 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20241119 | 152400 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20241119 | 152300 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20241119 | 152200 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20241119 | 152100 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20241119 | 152000 | 7553585750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20241119 | 151900 | 7553585750 | 20700 | 20650 | 20700 | 20600 | 1173 |
| 207 | 20241119 | 151800 | 7529366100 | 20600 | 20650 | 20650 | 20600 | 134 |
| 208 | 20241119 | 151700 | 7526600600 | 20650 | 20650 | 20650 | 20600 | 737 |
| 209 | 20241119 | 151600 | 7511413150 | 20600 | 20600 | 20650 | 20600 | 995 |
| 210 | 20241119 | 151500 | 7490905700 | 20600 | 20600 | 20650 | 20600 | 592 |
| 211 | 20241119 | 151400 | 7478708400 | 20650 | 20600 | 20650 | 20600 | 611 |
| 212 | 20241119 | 151300 | 7466120750 | 20600 | 20600 | 20650 | 20600 | 911 |
| 213 | 20241119 | 151200 | 7447316450 | 20650 | 20600 | 20650 | 20600 | 353 |
| 214 | 20241119 | 151100 | 7440040300 | 20600 | 20600 | 20650 | 20600 | 614 |
| 215 | 20241119 | 151000 | 7427390150 | 20600 | 20600 | 20650 | 20600 | 478 |
| 216 | 20241119 | 150900 | 7417542950 | 20650 | 20600 | 20650 | 20600 | 1550 |
| 217 | 20241119 | 150800 | 7385612850 | 20650 | 20600 | 20650 | 20600 | 1122 |
| 218 | 20241119 | 150700 | 7362498650 | 20600 | 20600 | 20650 | 20600 | 784 |
| 219 | 20241119 | 150600 | 7346347500 | 20600 | 20600 | 20650 | 20600 | 446 |
| 220 | 20241119 | 150500 | 7337159850 | 20600 | 20600 | 20650 | 20600 | 211 |
| 221 | 20241119 | 150400 | 7332812850 | 20650 | 20600 | 20650 | 20600 | 1035 |
| 222 | 20241119 | 150300 | 7311491700 | 20600 | 20650 | 20650 | 20600 | 660 |
| 223 | 20241119 | 150200 | 7297869450 | 20600 | 20600 | 20650 | 20600 | 1040 |
| 224 | 20241119 | 150100 | 7276444200 | 20600 | 20600 | 20650 | 20600 | 282 |
| 225 | 20241119 | 150000 | 7270634100 | 20650 | 20600 | 20650 | 20600 | 506 |
| 226 | 20241119 | 145900 | 7260189950 | 20600 | 20600 | 20650 | 20600 | 278 |
| 227 | 20241119 | 145800 | 7254461650 | 20650 | 20600 | 20650 | 20600 | 272 |
| 228 | 20241119 | 145700 | 7248858050 | 20650 | 20600 | 20650 | 20600 | 636 |
| 229 | 20241119 | 145600 | 7235755800 | 20600 | 20600 | 20650 | 20600 | 267 |
| 230 | 20241119 | 145500 | 7230248800 | 20600 | 20600 | 20650 | 20600 | 728 |
| 231 | 20241119 | 145400 | 7215221950 | 20600 | 20600 | 20650 | 20600 | 843 |
| 232 | 20241119 | 145300 | 7197848400 | 20650 | 20650 | 20650 | 20600 | 265 |
| 233 | 20241119 | 145200 | 7192387250 | 20600 | 20600 | 20600 | 20600 | 585 |
| 234 | 20241119 | 145100 | 7180336250 | 20600 | 20650 | 20650 | 20600 | 352 |
| 235 | 20241119 | 145000 | 7173078000 | 20650 | 20600 | 20650 | 20600 | 235 |
| 236 | 20241119 | 144900 | 7168234600 | 20600 | 20600 | 20600 | 20600 | 172 |
| 237 | 20241119 | 144800 | 7164691400 | 20600 | 20600 | 20650 | 20600 | 641 |
| 238 | 20241119 | 144700 | 7151482700 | 20650 | 20600 | 20650 | 20600 | 395 |
| 239 | 20241119 | 144600 | 7143335250 | 20650 | 20650 | 20650 | 20600 | 661 |
| 240 | 20241119 | 144500 | 7129695050 | 20600 | 20600 | 20650 | 20600 | 205 |
| 241 | 20241119 | 144400 | 7125471900 | 20600 | 20600 | 20650 | 20600 | 512 |
| 242 | 20241119 | 144300 | 7114912550 | 20650 | 20600 | 20650 | 20600 | 670 |
| 243 | 20241119 | 144200 | 7101109850 | 20650 | 20600 | 20650 | 20600 | 545 |
| 244 | 20241119 | 144100 | 7089878900 | 20650 | 20600 | 20650 | 20600 | 160 |
| 245 | 20241119 | 144000 | 7086580650 | 20650 | 20650 | 20650 | 20550 | 298 |
| 246 | 20241119 | 143900 | 7080444250 | 20550 | 20600 | 20600 | 20550 | 243 |
| 247 | 20241119 | 143800 | 7075443600 | 20550 | 20600 | 20650 | 20550 | 911 |
| 248 | 20241119 | 143700 | 7056679650 | 20650 | 20600 | 20650 | 20600 | 532 |
| 249 | 20241119 | 143600 | 7045719850 | 20600 | 20600 | 20600 | 20600 | 171 |
| 250 | 20241119 | 143500 | 7042197250 | 20600 | 20600 | 20650 | 20550 | 622 |
| 251 | 20241119 | 143400 | 7029391350 | 20600 | 20600 | 20600 | 20550 | 286 |
| 252 | 20241119 | 143300 | 7023507600 | 20600 | 20600 | 20600 | 20550 | 848 |
| 253 | 20241119 | 143200 | 7006066850 | 20600 | 20600 | 20600 | 20600 | 417 |
| 254 | 20241119 | 143100 | 6997476650 | 20600 | 20600 | 20600 | 20600 | 233 |
| 255 | 20241119 | 143000 | 6992676850 | 20600 | 20600 | 20600 | 20600 | 164 |
| 256 | 20241119 | 142900 | 6989298450 | 20550 | 20650 | 20650 | 20550 | 512 |
| 257 | 20241119 | 142800 | 6978757750 | 20600 | 20600 | 20650 | 20600 | 614 |
| 258 | 20241119 | 142700 | 6966109300 | 20600 | 20550 | 20600 | 20550 | 2399 |
| 259 | 20241119 | 142600 | 6916733400 | 20550 | 20600 | 20600 | 20550 | 9196 |
| 260 | 20241119 | 142500 | 6727340650 | 20600 | 20600 | 20600 | 20600 | 543 |
| 261 | 20241119 | 142400 | 6716154850 | 20650 | 20650 | 20650 | 20600 | 660 |
| 262 | 20241119 | 142300 | 6702556950 | 20600 | 20600 | 20650 | 20600 | 241 |
| 263 | 20241119 | 142200 | 6697592100 | 20600 | 20600 | 20650 | 20600 | 260 |
| 264 | 20241119 | 142100 | 6692235950 | 20600 | 20600 | 20650 | 20600 | 139 |
| 265 | 20241119 | 142000 | 6689370250 | 20600 | 20650 | 20650 | 20600 | 5178 |
| 266 | 20241119 | 141900 | 6582462150 | 20650 | 20650 | 20650 | 20650 | 711 |
| 267 | 20241119 | 141800 | 6567780000 | 20650 | 20650 | 20650 | 20650 | 319 |
| 268 | 20241119 | 141700 | 6561192650 | 20650 | 20650 | 20650 | 20650 | 238 |
| 269 | 20241119 | 141600 | 6556277950 | 20650 | 20700 | 20700 | 20650 | 263 |
| 270 | 20241119 | 141500 | 6550844850 | 20650 | 20650 | 20650 | 20650 | 1615 |
| 271 | 20241119 | 141400 | 6517495100 | 20650 | 20650 | 20700 | 20650 | 1109 |
| 272 | 20241119 | 141300 | 6494592450 | 20650 | 20650 | 20650 | 20650 | 226 |
| 273 | 20241119 | 141200 | 6489925550 | 20650 | 20650 | 20700 | 20650 | 257 |
| 274 | 20241119 | 141100 | 6484616450 | 20650 | 20650 | 20650 | 20650 | 232 |
| 275 | 20241119 | 141000 | 6479825650 | 20650 | 20650 | 20700 | 20650 | 852 |
| 276 | 20241119 | 140900 | 6462221550 | 20650 | 20700 | 20700 | 20650 | 695 |
| 277 | 20241119 | 140800 | 6447847750 | 20700 | 20700 | 20700 | 20650 | 167 |
| 278 | 20241119 | 140700 | 6444396650 | 20650 | 20650 | 20700 | 20650 | 364 |
| 279 | 20241119 | 140600 | 6436875250 | 20700 | 20650 | 20700 | 20650 | 259 |
| 280 | 20241119 | 140500 | 6431526150 | 20700 | 20650 | 20700 | 20650 | 597 |
| 281 | 20241119 | 140400 | 6419194700 | 20650 | 20650 | 20700 | 20650 | 1255 |
| 282 | 20241119 | 140300 | 6393278450 | 20650 | 20650 | 20700 | 20650 | 294 |
| 283 | 20241119 | 140200 | 6387206850 | 20650 | 20650 | 20650 | 20650 | 93 |
| 284 | 20241119 | 140100 | 6385286400 | 20650 | 20700 | 20700 | 20650 | 252 |
| 285 | 20241119 | 140000 | 6380082350 | 20700 | 20650 | 20700 | 20650 | 764 |
| 286 | 20241119 | 135900 | 6364299300 | 20650 | 20650 | 20700 | 20650 | 138 |
| 287 | 20241119 | 135800 | 6361449500 | 20650 | 20650 | 20700 | 20650 | 395 |
| 288 | 20241119 | 135700 | 6353292150 | 20650 | 20700 | 20700 | 20650 | 472 |
| 289 | 20241119 | 135600 | 6343531700 | 20650 | 20650 | 20700 | 20650 | 135 |
| 290 | 20241119 | 135500 | 6340743900 | 20650 | 20650 | 20700 | 20650 | 910 |
| 291 | 20241119 | 135400 | 6321938900 | 20700 | 20650 | 20700 | 20650 | 237 |
| 292 | 20241119 | 135300 | 6317044800 | 20650 | 20650 | 20700 | 20650 | 211 |
| 293 | 20241119 | 135200 | 6312687500 | 20650 | 20650 | 20700 | 20650 | 260 |
| 294 | 20241119 | 135100 | 6307317850 | 20650 | 20700 | 20700 | 20650 | 267 |
| 295 | 20241119 | 135000 | 6301802500 | 20650 | 20650 | 20650 | 20650 | 533 |
| 296 | 20241119 | 134900 | 6290796050 | 20700 | 20700 | 20700 | 20650 | 368 |
| 297 | 20241119 | 134800 | 6283194600 | 20650 | 20700 | 20700 | 20650 | 1346 |
| 298 | 20241119 | 134700 | 6255399600 | 20650 | 20650 | 20700 | 20650 | 543 |
| 299 | 20241119 | 134600 | 6244181750 | 20700 | 20700 | 20700 | 20650 | 747 |
| 300 | 20241119 | 134500 | 6228724650 | 20700 | 20750 | 20750 | 20700 | 150 |
| 301 | 20241119 | 134400 | 6225619600 | 20700 | 20700 | 20750 | 20700 | 159 |
| 302 | 20241119 | 134300 | 6222328250 | 20650 | 20700 | 20700 | 20650 | 746 |
| 303 | 20241119 | 134200 | 6206896650 | 20650 | 20700 | 20700 | 20650 | 270 |
| 304 | 20241119 | 134100 | 6201319300 | 20650 | 20700 | 20750 | 20650 | 182 |
| 305 | 20241119 | 134000 | 6197557650 | 20700 | 20700 | 20700 | 20700 | 198 |
| 306 | 20241119 | 133900 | 6193459050 | 20700 | 20650 | 20700 | 20650 | 449 |
| 307 | 20241119 | 133800 | 6184177700 | 20650 | 20650 | 20700 | 20650 | 108 |
| 308 | 20241119 | 133700 | 6181946950 | 20700 | 20700 | 20750 | 20650 | 233 |
| 309 | 20241119 | 133600 | 6177129750 | 20700 | 20700 | 20700 | 20700 | 662 |
| 310 | 20241119 | 133500 | 6163426350 | 20750 | 20700 | 20750 | 20700 | 189 |
| 311 | 20241119 | 133400 | 6159513650 | 20700 | 20700 | 20700 | 20700 | 173 |
| 312 | 20241119 | 133300 | 6155932550 | 20700 | 20700 | 20700 | 20700 | 319 |
| 313 | 20241119 | 133200 | 6149329250 | 20700 | 20700 | 20750 | 20700 | 817 |
| 314 | 20241119 | 133100 | 6132414850 | 20650 | 20750 | 20750 | 20650 | 678 |
| 315 | 20241119 | 133000 | 6118406850 | 20700 | 20700 | 20700 | 20700 | 640 |
| 316 | 20241119 | 132900 | 6105158850 | 20750 | 20700 | 20750 | 20700 | 627 |
| 317 | 20241119 | 132800 | 6092178750 | 20700 | 20750 | 20750 | 20700 | 243 |
| 318 | 20241119 | 132700 | 6087143150 | 20700 | 20700 | 20750 | 20700 | 524 |
| 319 | 20241119 | 132600 | 6076296250 | 20700 | 20750 | 20750 | 20700 | 280 |
| 320 | 20241119 | 132500 | 6070493250 | 20700 | 20700 | 20750 | 20700 | 162 |
| 321 | 20241119 | 132400 | 6067139200 | 20700 | 20700 | 20750 | 20700 | 94 |
| 322 | 20241119 | 132300 | 6065193300 | 20750 | 20700 | 20750 | 20700 | 346 |
| 323 | 20241119 | 132200 | 6058023400 | 20700 | 20700 | 20700 | 20700 | 578 |
| 324 | 20241119 | 132100 | 6046058800 | 20700 | 20700 | 20700 | 20700 | 152 |
| 325 | 20241119 | 132000 | 6042912400 | 20700 | 20700 | 20700 | 20700 | 133 |
| 326 | 20241119 | 131900 | 6040159300 | 20700 | 20700 | 20700 | 20700 | 304 |
| 327 | 20241119 | 131800 | 6033866500 | 20700 | 20700 | 20700 | 20700 | 119 |
| 328 | 20241119 | 131700 | 6031403200 | 20700 | 20700 | 20700 | 20700 | 757 |
| 329 | 20241119 | 131600 | 6015733300 | 20700 | 20700 | 20700 | 20700 | 295 |
| 330 | 20241119 | 131500 | 6009626800 | 20700 | 20700 | 20700 | 20700 | 155 |
| 331 | 20241119 | 131400 | 6006418300 | 20700 | 20650 | 20700 | 20650 | 537 |
| 332 | 20241119 | 131300 | 5995305350 | 20650 | 20700 | 20700 | 20650 | 122 |
| 333 | 20241119 | 131200 | 5992785700 | 20700 | 20700 | 20700 | 20650 | 1090 |
| 334 | 20241119 | 131100 | 5970249350 | 20650 | 20650 | 20650 | 20650 | 129 |
| 335 | 20241119 | 131000 | 5967585500 | 20650 | 20700 | 20700 | 20650 | 597 |
| 336 | 20241119 | 130900 | 5955232350 | 20650 | 20700 | 20700 | 20650 | 334 |
| 337 | 20241119 | 130800 | 5948323100 | 20650 | 20700 | 20750 | 20650 | 753 |
| 338 | 20241119 | 130700 | 5932758350 | 20700 | 20700 | 20700 | 20700 | 395 |
| 339 | 20241119 | 130600 | 5924581850 | 20700 | 20700 | 20700 | 20700 | 546 |
| 340 | 20241119 | 130500 | 5913279650 | 20700 | 20700 | 20700 | 20700 | 94 |
| 341 | 20241119 | 130400 | 5911333850 | 20700 | 20700 | 20750 | 20700 | 232 |
| 342 | 20241119 | 130300 | 5906528900 | 20700 | 20750 | 20750 | 20700 | 540 |
| 343 | 20241119 | 130200 | 5895350550 | 20750 | 20700 | 20750 | 20700 | 1115 |
| 344 | 20241119 | 130100 | 5872220050 | 20700 | 20650 | 20700 | 20650 | 131 |
| 345 | 20241119 | 130000 | 5869514150 | 20650 | 20650 | 20700 | 20650 | 315 |
| 346 | 20241119 | 125900 | 5862999000 | 20650 | 20650 | 20700 | 20650 | 134 |
| 347 | 20241119 | 125800 | 5860231050 | 20700 | 20700 | 20700 | 20650 | 633 |
| 348 | 20241119 | 125700 | 5847154400 | 20650 | 20650 | 20750 | 20650 | 132 |
| 349 | 20241119 | 125600 | 5844426650 | 20650 | 20700 | 20750 | 20650 | 382 |
| 350 | 20241119 | 125500 | 5836517000 | 20750 | 20700 | 20750 | 20700 | 153 |
| 351 | 20241119 | 125400 | 5833348450 | 20700 | 20700 | 20700 | 20700 | 116 |
| 352 | 20241119 | 125300 | 5830947250 | 20700 | 20700 | 20700 | 20700 | 648 |
| 353 | 20241119 | 125200 | 5817533650 | 20700 | 20700 | 20750 | 20700 | 133 |
| 354 | 20241119 | 125100 | 5814780500 | 20700 | 20700 | 20750 | 20700 | 300 |
| 355 | 20241119 | 125000 | 5808570400 | 20700 | 20700 | 20750 | 20700 | 251 |
| 356 | 20241119 | 124900 | 5803373100 | 20700 | 20650 | 20750 | 20650 | 133 |
| 357 | 20241119 | 124800 | 5800622750 | 20700 | 20650 | 20700 | 20650 | 530 |
| 358 | 20241119 | 124700 | 5789653800 | 20650 | 20750 | 20750 | 20650 | 135 |
| 359 | 20241119 | 124600 | 5786865350 | 20750 | 20700 | 20750 | 20650 | 596 |
| 360 | 20241119 | 124500 | 5774531100 | 20700 | 20700 | 20700 | 20700 | 112 |
| 361 | 20241119 | 124400 | 5772212700 | 20700 | 20750 | 20750 | 20700 | 1248 |
| 362 | 20241119 | 124300 | 5746378550 | 20750 | 20700 | 20750 | 20700 | 551 |
| 363 | 20241119 | 124200 | 5734956000 | 20700 | 20750 | 20750 | 20700 | 322 |
| 364 | 20241119 | 124100 | 5728277150 | 20750 | 20750 | 20750 | 20700 | 726 |
| 365 | 20241119 | 124000 | 5713217900 | 20700 | 20750 | 20750 | 20700 | 234 |
| 366 | 20241119 | 123900 | 5708366200 | 20750 | 20800 | 20800 | 20700 | 607 |
| 367 | 20241119 | 123800 | 5695774650 | 20700 | 20750 | 20800 | 20700 | 532 |
| 368 | 20241119 | 123700 | 5684729450 | 20700 | 20750 | 20750 | 20700 | 179 |
| 369 | 20241119 | 123600 | 5681019200 | 20750 | 20750 | 20800 | 20750 | 190 |
| 370 | 20241119 | 123500 | 5677076650 | 20750 | 20750 | 20800 | 20700 | 167 |
| 371 | 20241119 | 123400 | 5673613700 | 20700 | 20800 | 20800 | 20700 | 645 |
| 372 | 20241119 | 123300 | 5660256900 | 20700 | 20700 | 20750 | 20700 | 3039 |
| 373 | 20241119 | 123200 | 5597206600 | 20700 | 20700 | 20700 | 20700 | 433 |
| 374 | 20241119 | 123100 | 5588243500 | 20700 | 20700 | 20700 | 20700 | 3923 |
| 375 | 20241119 | 123000 | 5507037400 | 20650 | 20650 | 20700 | 20650 | 263 |
| 376 | 20241119 | 122900 | 5501605050 | 20700 | 20650 | 20700 | 20650 | 561 |
| 377 | 20241119 | 122800 | 5490018200 | 20650 | 20650 | 20650 | 20650 | 136 |
| 378 | 20241119 | 122700 | 5487209800 | 20650 | 20650 | 20650 | 20650 | 230 |
| 379 | 20241119 | 122600 | 5482460300 | 20650 | 20700 | 20700 | 20600 | 191 |
| 380 | 20241119 | 122500 | 5478516750 | 20700 | 20650 | 20700 | 20600 | 659 |
| 381 | 20241119 | 122400 | 5464908550 | 20650 | 20700 | 20700 | 20600 | 160 |
| 382 | 20241119 | 122300 | 5461605700 | 20600 | 20650 | 20700 | 20600 | 509 |
| 383 | 20241119 | 122200 | 5451097100 | 20650 | 20600 | 20650 | 20600 | 182 |
| 384 | 20241119 | 122100 | 5447341350 | 20600 | 20700 | 20700 | 20600 | 276 |
| 385 | 20241119 | 122000 | 5441639150 | 20600 | 20700 | 20700 | 20600 | 1209 |
| 386 | 20241119 | 121900 | 5416728900 | 20600 | 20600 | 20650 | 20600 | 223 |
| 387 | 20241119 | 121800 | 5412126650 | 20600 | 20600 | 20650 | 20600 | 115 |
| 388 | 20241119 | 121700 | 5409757600 | 20600 | 20600 | 20700 | 20600 | 280 |
| 389 | 20241119 | 121600 | 5403976950 | 20600 | 20600 | 20650 | 20600 | 1247 |
| 390 | 20241119 | 121500 | 5378257850 | 20650 | 20600 | 20650 | 20600 | 720 |
| 391 | 20241119 | 121400 | 5363415850 | 20600 | 20600 | 20650 | 20600 | 147 |
| 392 | 20241119 | 121300 | 5360386950 | 20600 | 20600 | 20600 | 20600 | 114 |
| 393 | 20241119 | 121200 | 5358038550 | 20600 | 20600 | 20600 | 20600 | 106 |
| 394 | 20241119 | 121100 | 5355854950 | 20600 | 20650 | 20650 | 20600 | 1398 |
| 395 | 20241119 | 121000 | 5327056050 | 20600 | 20600 | 20600 | 20600 | 520 |
| 396 | 20241119 | 120900 | 5316344050 | 20600 | 20650 | 20650 | 20600 | 132 |
| 397 | 20241119 | 120800 | 5313622600 | 20650 | 20600 | 20650 | 20600 | 230 |
| 398 | 20241119 | 120700 | 5308877800 | 20600 | 20700 | 20700 | 20600 | 6855 |
| 399 | 20241119 | 120600 | 5167664500 | 20650 | 20600 | 20650 | 20600 | 540 |
| 400 | 20241119 | 120500 | 5156539050 | 20650 | 20600 | 20650 | 20600 | 309 |
| 401 | 20241119 | 120400 | 5150171600 | 20600 | 20600 | 20650 | 20600 | 177 |
| 402 | 20241119 | 120300 | 5146522650 | 20600 | 20600 | 20600 | 20600 | 123 |
| 403 | 20241119 | 120200 | 5143988850 | 20600 | 20650 | 20650 | 20600 | 247 |
| 404 | 20241119 | 120100 | 5138894200 | 20600 | 20700 | 20700 | 20600 | 595 |
| 405 | 20241119 | 120000 | 5126610250 | 20650 | 20700 | 20700 | 20650 | 134 |
| 406 | 20241119 | 115900 | 5123843000 | 20700 | 20650 | 20700 | 20650 | 223 |
| 407 | 20241119 | 115800 | 5119235300 | 20650 | 20650 | 20650 | 20650 | 427 |
| 408 | 20241119 | 115700 | 5110417750 | 20650 | 20600 | 20700 | 20600 | 241 |
| 409 | 20241119 | 115600 | 5105441100 | 20600 | 20650 | 20700 | 20600 | 848 |
| 410 | 20241119 | 115500 | 5087929750 | 20650 | 20700 | 20700 | 20650 | 1075 |
| 411 | 20241119 | 115400 | 5065682500 | 20700 | 20700 | 20700 | 20700 | 195 |
| 412 | 20241119 | 115300 | 5061646000 | 20700 | 20700 | 20700 | 20700 | 95 |
| 413 | 20241119 | 115200 | 5059679500 | 20700 | 20650 | 20700 | 20650 | 477 |
| 414 | 20241119 | 115100 | 5049808700 | 20700 | 20700 | 20700 | 20650 | 539 |
| 415 | 20241119 | 115000 | 5038677300 | 20650 | 20700 | 20700 | 20650 | 190 |
| 416 | 20241119 | 114900 | 5034750800 | 20700 | 20700 | 20700 | 20650 | 222 |
| 417 | 20241119 | 114800 | 5030157750 | 20700 | 20700 | 20700 | 20700 | 676 |
| 418 | 20241119 | 114700 | 5016164550 | 20700 | 20700 | 20700 | 20700 | 568 |
| 419 | 20241119 | 114600 | 5004406950 | 20700 | 20700 | 20750 | 20700 | 166 |
| 420 | 20241119 | 114500 | 5000970700 | 20700 | 20750 | 20750 | 20700 | 1708 |
| 421 | 20241119 | 114400 | 4965600800 | 20700 | 20700 | 20750 | 20700 | 226 |
| 422 | 20241119 | 114300 | 4960922550 | 20700 | 20650 | 20700 | 20650 | 1576 |
| 423 | 20241119 | 114200 | 4928302150 | 20700 | 20650 | 20700 | 20650 | 597 |
| 424 | 20241119 | 114100 | 4915970250 | 20700 | 20700 | 20700 | 20650 | 203 |
| 425 | 20241119 | 114000 | 4911774650 | 20650 | 20700 | 20700 | 20650 | 797 |
| 426 | 20241119 | 113900 | 4895282300 | 20700 | 20650 | 20700 | 20650 | 1300 |
| 427 | 20241119 | 113800 | 4868377000 | 20650 | 20700 | 20700 | 20650 | 164 |
| 428 | 20241119 | 113700 | 4864990350 | 20700 | 20650 | 20700 | 20650 | 574 |
| 429 | 20241119 | 113600 | 4853134350 | 20650 | 20700 | 20700 | 20650 | 173 |
| 430 | 20241119 | 113500 | 4849561500 | 20650 | 20700 | 20700 | 20650 | 310 |
| 431 | 20241119 | 113400 | 4843151500 | 20650 | 20650 | 20650 | 20650 | 96 |
| 432 | 20241119 | 113300 | 4841169100 | 20650 | 20650 | 20650 | 20650 | 145 |
| 433 | 20241119 | 113200 | 4838174850 | 20650 | 20650 | 20700 | 20650 | 838 |
| 434 | 20241119 | 113100 | 4820860150 | 20650 | 20650 | 20650 | 20650 | 220 |
| 435 | 20241119 | 113000 | 4816317150 | 20650 | 20600 | 20650 | 20600 | 2894 |
| 436 | 20241119 | 112900 | 4756562500 | 20600 | 20600 | 20650 | 20600 | 716 |
| 437 | 20241119 | 112800 | 4741784300 | 20600 | 20600 | 20650 | 20600 | 235 |
| 438 | 20241119 | 112700 | 4736940950 | 20650 | 20600 | 20650 | 20600 | 585 |
| 439 | 20241119 | 112600 | 4724887350 | 20600 | 20600 | 20650 | 20600 | 133 |
| 440 | 20241119 | 112500 | 4722146900 | 20600 | 20600 | 20650 | 20600 | 248 |
| 441 | 20241119 | 112400 | 4717032300 | 20600 | 20600 | 20600 | 20600 | 304 |
| 442 | 20241119 | 112300 | 4710769900 | 20650 | 20600 | 20650 | 20600 | 521 |
| 443 | 20241119 | 112200 | 4700037100 | 20600 | 20600 | 20650 | 20600 | 201 |
| 444 | 20241119 | 112100 | 4695894650 | 20650 | 20600 | 20650 | 20600 | 177 |
| 445 | 20241119 | 112000 | 4692246100 | 20650 | 20600 | 20650 | 20600 | 573 |
| 446 | 20241119 | 111900 | 4680436600 | 20600 | 20600 | 20650 | 20600 | 117 |
| 447 | 20241119 | 111800 | 4678025900 | 20600 | 20600 | 20600 | 20550 | 1019 |
| 448 | 20241119 | 111700 | 4657038400 | 20600 | 20600 | 20600 | 20550 | 1190 |
| 449 | 20241119 | 111600 | 4632525700 | 20650 | 20600 | 20650 | 20550 | 220 |
| 450 | 20241119 | 111500 | 4628001850 | 20550 | 20600 | 20600 | 20550 | 628 |
| 451 | 20241119 | 111400 | 4615068300 | 20600 | 20600 | 20650 | 20600 | 205 |
| 452 | 20241119 | 111300 | 4610844600 | 20600 | 20600 | 20650 | 20600 | 835 |
| 453 | 20241119 | 111200 | 4593638600 | 20600 | 20600 | 20600 | 20550 | 1247 |
| 454 | 20241119 | 111100 | 4567954150 | 20600 | 20600 | 20600 | 20600 | 820 |
| 455 | 20241119 | 111000 | 4551062150 | 20650 | 20600 | 20650 | 20600 | 7701 |
| 456 | 20241119 | 110900 | 4392366150 | 20600 | 20650 | 20650 | 20600 | 379 |
| 457 | 20241119 | 110800 | 4384551000 | 20600 | 20600 | 20700 | 20600 | 1004 |
| 458 | 20241119 | 110700 | 4363855500 | 20600 | 20600 | 20650 | 20600 | 242 |
| 459 | 20241119 | 110600 | 4358869650 | 20600 | 20600 | 20650 | 20600 | 228 |
| 460 | 20241119 | 110500 | 4354168200 | 20650 | 20650 | 20700 | 20600 | 290 |
| 461 | 20241119 | 110400 | 4348185000 | 20600 | 20600 | 20650 | 20600 | 536 |
| 462 | 20241119 | 110300 | 4337142400 | 20650 | 20650 | 20700 | 20600 | 184 |
| 463 | 20241119 | 110200 | 4333349100 | 20600 | 20600 | 20650 | 20600 | 313 |
| 464 | 20241119 | 110100 | 4326900950 | 20600 | 20650 | 20700 | 20600 | 1044 |
| 465 | 20241119 | 110000 | 4305376000 | 20700 | 20650 | 20700 | 20600 | 458 |
| 466 | 20241119 | 105900 | 4295922900 | 20600 | 20650 | 20700 | 20600 | 1934 |
| 467 | 20241119 | 105800 | 4255991400 | 20600 | 20650 | 20650 | 20600 | 533 |
| 468 | 20241119 | 105700 | 4244992050 | 20600 | 20600 | 20650 | 20600 | 136 |
| 469 | 20241119 | 105600 | 4242190300 | 20600 | 20600 | 20650 | 20600 | 123 |
| 470 | 20241119 | 105500 | 4239656300 | 20600 | 20600 | 20650 | 20600 | 208 |
| 471 | 20241119 | 105400 | 4235368450 | 20650 | 20600 | 20650 | 20600 | 875 |
| 472 | 20241119 | 105300 | 4217336400 | 20650 | 20650 | 20650 | 20600 | 773 |
| 473 | 20241119 | 105200 | 4201406150 | 20650 | 20650 | 20700 | 20600 | 2287 |
| 474 | 20241119 | 105100 | 4154181750 | 20650 | 20650 | 20700 | 20650 | 625 |
| 475 | 20241119 | 105000 | 4141275200 | 20650 | 20700 | 20700 | 20650 | 302 |
| 476 | 20241119 | 104900 | 4135029550 | 20700 | 20650 | 20700 | 20650 | 1035 |
| 477 | 20241119 | 104800 | 4113651700 | 20700 | 20700 | 20700 | 20650 | 690 |
| 478 | 20241119 | 104700 | 4099389500 | 20650 | 20700 | 20700 | 20650 | 359 |
| 479 | 20241119 | 104600 | 4091963600 | 20650 | 20700 | 20700 | 20650 | 561 |
| 480 | 20241119 | 104500 | 4080360550 | 20750 | 20650 | 20750 | 20650 | 531 |
| 481 | 20241119 | 104400 | 4069394300 | 20650 | 20650 | 20750 | 20650 | 182 |
| 482 | 20241119 | 104300 | 4065634800 | 20650 | 20650 | 20750 | 20650 | 580 |
| 483 | 20241119 | 104200 | 4053631650 | 20650 | 20700 | 20700 | 20650 | 102 |
| 484 | 20241119 | 104100 | 4051525050 | 20650 | 20650 | 20700 | 20650 | 228 |
| 485 | 20241119 | 104000 | 4046810950 | 20650 | 20700 | 20750 | 20650 | 186 |
| 486 | 20241119 | 103900 | 4042966150 | 20650 | 20650 | 20700 | 20650 | 944 |
| 487 | 20241119 | 103800 | 4023430650 | 20650 | 20700 | 20700 | 20650 | 543 |
| 488 | 20241119 | 103700 | 4012195950 | 20650 | 20650 | 20700 | 20650 | 196 |
| 489 | 20241119 | 103600 | 4008143500 | 20650 | 20650 | 20700 | 20650 | 206 |
| 490 | 20241119 | 103500 | 4003884800 | 20650 | 20650 | 20700 | 20650 | 618 |
| 491 | 20241119 | 103400 | 3991120100 | 20700 | 20650 | 20700 | 20650 | 195 |
| 492 | 20241119 | 103300 | 3987088150 | 20650 | 20650 | 20700 | 20650 | 290 |
| 493 | 20241119 | 103200 | 3981090650 | 20700 | 20650 | 20700 | 20650 | 136 |
| 494 | 20241119 | 103100 | 3978280700 | 20700 | 20650 | 20700 | 20650 | 222 |
| 495 | 20241119 | 103000 | 3973690150 | 20650 | 20700 | 20700 | 20650 | 597 |
| 496 | 20241119 | 102900 | 3961360650 | 20700 | 20700 | 20700 | 20650 | 289 |
| 497 | 20241119 | 102800 | 3955388700 | 20650 | 20700 | 20700 | 20650 | 119 |
| 498 | 20241119 | 102700 | 3952930750 | 20700 | 20700 | 20700 | 20650 | 332 |
| 499 | 20241119 | 102600 | 3946061200 | 20650 | 20700 | 20700 | 20650 | 225 |
| 500 | 20241119 | 102500 | 3941408500 | 20650 | 20700 | 20700 | 20650 | 974 |
| 501 | 20241119 | 102400 | 3921269300 | 20700 | 20650 | 20700 | 20650 | 488 |
| 502 | 20241119 | 102300 | 3911169000 | 20700 | 20700 | 20700 | 20650 | 139 |
| 503 | 20241119 | 102200 | 3908292400 | 20650 | 20750 | 20750 | 20650 | 150 |
| 504 | 20241119 | 102100 | 3905188100 | 20750 | 20700 | 20750 | 20700 | 565 |
| 505 | 20241119 | 102000 | 3893491150 | 20700 | 20700 | 20700 | 20700 | 20 |
| 506 | 20241119 | 101900 | 3893077150 | 20700 | 20750 | 20750 | 20700 | 170 |
| 507 | 20241119 | 101800 | 3889557550 | 20700 | 20700 | 20750 | 20650 | 425 |
| 508 | 20241119 | 101700 | 3880760550 | 20700 | 20700 | 20750 | 20700 | 1971 |
| 509 | 20241119 | 101600 | 3839960650 | 20700 | 20700 | 20750 | 20650 | 560 |
| 510 | 20241119 | 101500 | 3828388650 | 20750 | 20750 | 20750 | 20650 | 3177 |
| 511 | 20241119 | 101400 | 3762746150 | 20700 | 20650 | 20700 | 20650 | 738 |
| 512 | 20241119 | 101300 | 3747482500 | 20650 | 20600 | 20700 | 20600 | 255 |
| 513 | 20241119 | 101200 | 3742220050 | 20700 | 20650 | 20700 | 20600 | 1934 |
| 514 | 20241119 | 101100 | 3702266150 | 20650 | 20750 | 20750 | 20650 | 6479 |
| 515 | 20241119 | 101000 | 3568183300 | 20750 | 20700 | 20750 | 20700 | 106 |
| 516 | 20241119 | 100900 | 3565987100 | 20750 | 20750 | 20750 | 20700 | 27 |
| 517 | 20241119 | 100800 | 3565427550 | 20750 | 20750 | 20750 | 20700 | 95 |
| 518 | 20241119 | 100700 | 3563458350 | 20750 | 20700 | 20750 | 20700 | 39 |
| 519 | 20241119 | 100600 | 3562650650 | 20750 | 20750 | 20750 | 20700 | 720 |
| 520 | 20241119 | 100500 | 3547731400 | 20700 | 20700 | 20750 | 20700 | 605 |
| 521 | 20241119 | 100400 | 3535179250 | 20750 | 20750 | 20750 | 20700 | 523 |
| 522 | 20241119 | 100300 | 3524348750 | 20700 | 20700 | 20750 | 20650 | 1139 |
| 523 | 20241119 | 100200 | 3500767200 | 20700 | 20650 | 20700 | 20650 | 831 |
| 524 | 20241119 | 100100 | 3483587200 | 20700 | 20700 | 20700 | 20650 | 18 |
| 525 | 20241119 | 100000 | 3483215350 | 20650 | 20700 | 20700 | 20650 | 52 |
| 526 | 20241119 | 095900 | 3482140450 | 20650 | 20700 | 20700 | 20650 | 670 |
| 527 | 20241119 | 095800 | 3468274450 | 20650 | 20650 | 20650 | 20650 | 1087 |
| 528 | 20241119 | 095700 | 3445827900 | 20650 | 20650 | 20650 | 20650 | 732 |
| 529 | 20241119 | 095600 | 3430712100 | 20650 | 20700 | 20700 | 20650 | 441 |
| 530 | 20241119 | 095500 | 3421584300 | 20700 | 20750 | 20750 | 20650 | 3718 |
| 531 | 20241119 | 095400 | 3344722100 | 20750 | 20700 | 20750 | 20650 | 4697 |
| 532 | 20241119 | 095300 | 3247494350 | 20650 | 20700 | 20750 | 20650 | 694 |
| 533 | 20241119 | 095200 | 3233127100 | 20650 | 20700 | 20700 | 20650 | 610 |
| 534 | 20241119 | 095100 | 3220521650 | 20700 | 20650 | 20700 | 20650 | 295 |
| 535 | 20241119 | 095000 | 3214417000 | 20700 | 20700 | 20700 | 20650 | 256 |
| 536 | 20241119 | 094900 | 3209118550 | 20700 | 20650 | 20700 | 20600 | 1035 |
| 537 | 20241119 | 094800 | 3187742550 | 20650 | 20650 | 20700 | 20650 | 2135 |
| 538 | 20241119 | 094700 | 3143654250 | 20650 | 20700 | 20700 | 20650 | 1188 |
| 539 | 20241119 | 094600 | 3119115150 | 20700 | 20650 | 20700 | 20650 | 816 |
| 540 | 20241119 | 094500 | 3102226850 | 20700 | 20700 | 20750 | 20700 | 506 |
| 541 | 20241119 | 094400 | 3091752150 | 20700 | 20750 | 20800 | 20650 | 2692 |
| 542 | 20241119 | 094300 | 3036012750 | 20750 | 20800 | 20800 | 20700 | 3393 |
| 543 | 20241119 | 094200 | 2965601200 | 20800 | 20800 | 20800 | 20750 | 193 |
| 544 | 20241119 | 094100 | 2961587550 | 20800 | 20800 | 20800 | 20750 | 35 |
| 545 | 20241119 | 094000 | 2960861000 | 20750 | 20800 | 20800 | 20750 | 2020 |
| 546 | 20241119 | 093900 | 2918922650 | 20800 | 20750 | 20800 | 20750 | 295 |
| 547 | 20241119 | 093800 | 2912800050 | 20750 | 20850 | 20850 | 20750 | 1272 |
| 548 | 20241119 | 093700 | 2886395600 | 20850 | 20800 | 20850 | 20750 | 1182 |
| 549 | 20241119 | 093600 | 2861810650 | 20800 | 20800 | 20800 | 20750 | 27 |
| 550 | 20241119 | 093500 | 2861249800 | 20750 | 20750 | 20800 | 20750 | 654 |
| 551 | 20241119 | 093400 | 2847671450 | 20750 | 20700 | 20750 | 20700 | 260 |
| 552 | 20241119 | 093300 | 2842279000 | 20750 | 20700 | 20750 | 20700 | 652 |
| 553 | 20241119 | 093200 | 2828773250 | 20750 | 20700 | 20750 | 20700 | 207 |
| 554 | 20241119 | 093100 | 2824486950 | 20700 | 20750 | 20750 | 20700 | 1682 |
| 555 | 20241119 | 093000 | 2789662800 | 20700 | 20700 | 20700 | 20650 | 620 |
| 556 | 20241119 | 092900 | 2776829650 | 20700 | 20700 | 20700 | 20650 | 591 |
| 557 | 20241119 | 092800 | 2764599400 | 20700 | 20700 | 20750 | 20650 | 2426 |
| 558 | 20241119 | 092700 | 2714366100 | 20700 | 20650 | 20750 | 20600 | 5848 |
| 559 | 20241119 | 092600 | 2593454500 | 20600 | 20700 | 20700 | 20600 | 2407 |
| 560 | 20241119 | 092500 | 2543753550 | 20700 | 20750 | 20750 | 20700 | 5137 |
| 561 | 20241119 | 092400 | 2437347600 | 20750 | 20750 | 20800 | 20750 | 1323 |
| 562 | 20241119 | 092300 | 2409892450 | 20750 | 20800 | 20800 | 20750 | 3996 |
| 563 | 20241119 | 092200 | 2326931900 | 20750 | 20850 | 20850 | 20750 | 262 |
| 564 | 20241119 | 092100 | 2321483650 | 20850 | 20850 | 20900 | 20750 | 3174 |
| 565 | 20241119 | 092000 | 2255410350 | 20850 | 20850 | 20900 | 20850 | 547 |
| 566 | 20241119 | 091900 | 2244005150 | 20800 | 20900 | 20900 | 20800 | 354 |
| 567 | 20241119 | 091800 | 2236625550 | 20900 | 20900 | 20900 | 20850 | 488 |
| 568 | 20241119 | 091700 | 2226442950 | 20850 | 20900 | 20900 | 20850 | 4015 |
| 569 | 20241119 | 091600 | 2142649200 | 20850 | 20850 | 20850 | 20800 | 739 |
| 570 | 20241119 | 091500 | 2127244900 | 20850 | 20800 | 20850 | 20800 | 197 |
| 571 | 20241119 | 091400 | 2123139200 | 20850 | 20900 | 20900 | 20850 | 1179 |
| 572 | 20241119 | 091300 | 2098555300 | 20850 | 20850 | 20950 | 20850 | 1537 |
| 573 | 20241119 | 091200 | 2066447800 | 20900 | 20900 | 20900 | 20850 | 295 |
| 574 | 20241119 | 091100 | 2060282950 | 20850 | 20950 | 21000 | 20850 | 6757 |
| 575 | 20241119 | 091000 | 1918813750 | 21000 | 20950 | 21000 | 20950 | 552 |
| 576 | 20241119 | 090900 | 1907227050 | 20950 | 20950 | 21000 | 20900 | 10119 |
| 577 | 20241119 | 090800 | 1695271250 | 20950 | 20850 | 20950 | 20750 | 4135 |
| 578 | 20241119 | 090700 | 1608990900 | 20850 | 20850 | 20850 | 20750 | 3125 |
| 579 | 20241119 | 090600 | 1543949800 | 20850 | 20900 | 20900 | 20800 | 3418 |
| 580 | 20241119 | 090500 | 1472783150 | 20850 | 20850 | 20900 | 20800 | 2107 |
| 581 | 20241119 | 090400 | 1428896500 | 20900 | 20900 | 20950 | 20800 | 7623 |
| 582 | 20241119 | 090300 | 1269879950 | 20900 | 20900 | 20950 | 20850 | 5017 |
| 583 | 20241119 | 090200 | 1164919950 | 20900 | 21000 | 21050 | 20850 | 6689 |
| 584 | 20241119 | 090100 | 1024800550 | 21050 | 21050 | 21100 | 20950 | 10943 |
| 585 | 20241119 | 090000 | 794726050 | 21050 | 21000 | 21100 | 20900 | 37795 |