32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 3 | 20241119 | 190100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 4 | 20241119 | 190000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 5 | 20241119 | 185900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 6 | 20241119 | 185800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 7 | 20241119 | 185700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 8 | 20241119 | 185600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 9 | 20241119 | 185500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 10 | 20241119 | 185400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 11 | 20241119 | 185300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 12 | 20241119 | 185200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 13 | 20241119 | 185100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 14 | 20241119 | 185000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 15 | 20241119 | 184900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 16 | 20241119 | 184800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 17 | 20241119 | 184700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 18 | 20241119 | 184600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 19 | 20241119 | 184500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 20 | 20241119 | 184400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 21 | 20241119 | 184300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 22 | 20241119 | 184200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 23 | 20241119 | 184100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 24 | 20241119 | 184000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 25 | 20241119 | 183900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 26 | 20241119 | 183800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 27 | 20241119 | 183700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 28 | 20241119 | 183600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 29 | 20241119 | 183500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 30 | 20241119 | 183400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 31 | 20241119 | 183300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 32 | 20241119 | 183200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 33 | 20241119 | 183100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 34 | 20241119 | 183000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 35 | 20241119 | 182900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 36 | 20241119 | 182800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 37 | 20241119 | 182700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 38 | 20241119 | 182600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 39 | 20241119 | 182500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 40 | 20241119 | 182400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 41 | 20241119 | 182300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 42 | 20241119 | 182200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 43 | 20241119 | 182100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 44 | 20241119 | 182000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 45 | 20241119 | 181900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 46 | 20241119 | 181800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 47 | 20241119 | 181700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 48 | 20241119 | 181600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 49 | 20241119 | 181500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 50 | 20241119 | 181400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 51 | 20241119 | 181300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 52 | 20241119 | 181200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 53 | 20241119 | 181100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 54 | 20241119 | 181000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 55 | 20241119 | 180900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 56 | 20241119 | 180800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 57 | 20241119 | 180700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 58 | 20241119 | 180600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 59 | 20241119 | 180500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 60 | 20241119 | 180400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 61 | 20241119 | 180300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 62 | 20241119 | 180200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 63 | 20241119 | 180100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 64 | 20241119 | 180000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 65 | 20241119 | 175900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 66 | 20241119 | 175800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 67 | 20241119 | 175700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 68 | 20241119 | 175600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 69 | 20241119 | 175500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 70 | 20241119 | 175400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 71 | 20241119 | 175300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 72 | 20241119 | 175200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 73 | 20241119 | 175100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 74 | 20241119 | 175000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 75 | 20241119 | 174900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 76 | 20241119 | 174800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 77 | 20241119 | 174700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 78 | 20241119 | 174600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 79 | 20241119 | 174500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 80 | 20241119 | 174400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 81 | 20241119 | 174300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 82 | 20241119 | 174200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 83 | 20241119 | 174100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 84 | 20241119 | 174000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 85 | 20241119 | 173900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 86 | 20241119 | 173800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 87 | 20241119 | 173700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 88 | 20241119 | 173600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 89 | 20241119 | 173500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 90 | 20241119 | 173400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 91 | 20241119 | 173300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 92 | 20241119 | 173200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 93 | 20241119 | 173100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 94 | 20241119 | 173000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 95 | 20241119 | 172900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 96 | 20241119 | 172800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 97 | 20241119 | 172700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 98 | 20241119 | 172600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 99 | 20241119 | 172500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 100 | 20241119 | 172400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 101 | 20241119 | 172300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 102 | 20241119 | 172200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 103 | 20241119 | 172100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 104 | 20241119 | 172000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 105 | 20241119 | 171900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 106 | 20241119 | 171800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 107 | 20241119 | 171700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 108 | 20241119 | 171600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 109 | 20241119 | 171500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 110 | 20241119 | 171400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 111 | 20241119 | 171300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 112 | 20241119 | 171200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 113 | 20241119 | 171100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 114 | 20241119 | 171000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 115 | 20241119 | 170900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 116 | 20241119 | 170800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 117 | 20241119 | 170700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 118 | 20241119 | 170600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 119 | 20241119 | 170500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 120 | 20241119 | 170400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 121 | 20241119 | 170300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 122 | 20241119 | 170200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 123 | 20241119 | 170100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 124 | 20241119 | 170000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 125 | 20241119 | 165900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 126 | 20241119 | 165800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 127 | 20241119 | 165700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 128 | 20241119 | 165600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 129 | 20241119 | 165500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 130 | 20241119 | 165400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 131 | 20241119 | 165300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 132 | 20241119 | 165200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 133 | 20241119 | 165100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 134 | 20241119 | 165000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 135 | 20241119 | 164900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 136 | 20241119 | 164800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 137 | 20241119 | 164700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 138 | 20241119 | 164600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 139 | 20241119 | 164500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 140 | 20241119 | 164400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 141 | 20241119 | 164300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 142 | 20241119 | 164200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 143 | 20241119 | 164100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 144 | 20241119 | 164000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 145 | 20241119 | 163900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 146 | 20241119 | 163800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 147 | 20241119 | 163700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 148 | 20241119 | 163600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 149 | 20241119 | 163500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 150 | 20241119 | 163400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 151 | 20241119 | 163300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 152 | 20241119 | 163200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 153 | 20241119 | 163100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 154 | 20241119 | 163000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 155 | 20241119 | 162900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 156 | 20241119 | 162800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 157 | 20241119 | 162700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 158 | 20241119 | 162600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 159 | 20241119 | 162500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 160 | 20241119 | 162400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 161 | 20241119 | 162300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 162 | 20241119 | 162200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 163 | 20241119 | 162100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 164 | 20241119 | 162000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 165 | 20241119 | 161900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 166 | 20241119 | 161800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 167 | 20241119 | 161700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 168 | 20241119 | 161600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 169 | 20241119 | 161500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 170 | 20241119 | 161400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 171 | 20241119 | 161300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 172 | 20241119 | 161200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 173 | 20241119 | 161100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 174 | 20241119 | 161000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 175 | 20241119 | 160900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 176 | 20241119 | 160800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 177 | 20241119 | 160700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 178 | 20241119 | 160600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 179 | 20241119 | 160500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 180 | 20241119 | 160400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 181 | 20241119 | 160300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 182 | 20241119 | 160200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 183 | 20241119 | 160100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 184 | 20241119 | 160000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 185 | 20241119 | 155900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 186 | 20241119 | 155800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 187 | 20241119 | 155700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 188 | 20241119 | 155600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 189 | 20241119 | 155500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 190 | 20241119 | 155400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 191 | 20241119 | 155300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 192 | 20241119 | 155200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 193 | 20241119 | 155100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 194 | 20241119 | 155000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 195 | 20241119 | 154900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 196 | 20241119 | 154800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 197 | 20241119 | 154700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 198 | 20241119 | 154600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 199 | 20241119 | 154500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 200 | 20241119 | 154400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 201 | 20241119 | 154300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 202 | 20241119 | 154200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 203 | 20241119 | 154100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 204 | 20241119 | 154000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 205 | 20241119 | 153900 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 206 | 20241119 | 153800 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 207 | 20241119 | 153700 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 208 | 20241119 | 153600 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20241119 | 153500 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20241119 | 153400 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20241119 | 153300 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20241119 | 153200 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 213 | 20241119 | 153100 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 214 | 20241119 | 153000 | 5565081510 | 10800 | 10800 | 10800 | 10800 | 6859 |
| 215 | 20241119 | 152900 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 216 | 20241119 | 152800 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 217 | 20241119 | 152700 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 218 | 20241119 | 152600 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 219 | 20241119 | 152500 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 220 | 20241119 | 152400 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 221 | 20241119 | 152300 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 222 | 20241119 | 152200 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 223 | 20241119 | 152100 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 224 | 20241119 | 152000 | 5491004310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 225 | 20241119 | 151900 | 5491004310 | 10750 | 10780 | 10790 | 10750 | 3267 |
| 226 | 20241119 | 151800 | 5455846720 | 10780 | 10780 | 10780 | 10780 | 251 |
| 227 | 20241119 | 151700 | 5453140940 | 10780 | 10770 | 10780 | 10770 | 409 |
| 228 | 20241119 | 151600 | 5448731930 | 10780 | 10780 | 10780 | 10770 | 292 |
| 229 | 20241119 | 151500 | 5445585170 | 10780 | 10790 | 10790 | 10770 | 2301 |
| 230 | 20241119 | 151400 | 5420788130 | 10790 | 10790 | 10790 | 10790 | 1005 |
| 231 | 20241119 | 151300 | 5409944180 | 10790 | 10790 | 10790 | 10780 | 368 |
| 232 | 20241119 | 151200 | 5405973560 | 10800 | 10790 | 10800 | 10790 | 2 |
| 233 | 20241119 | 151100 | 5405951970 | 10790 | 10790 | 10800 | 10790 | 376 |
| 234 | 20241119 | 151000 | 5401894730 | 10790 | 10780 | 10790 | 10780 | 966 |
| 235 | 20241119 | 150900 | 5391472800 | 10780 | 10780 | 10790 | 10780 | 660 |
| 236 | 20241119 | 150800 | 5384356040 | 10770 | 10770 | 10780 | 10770 | 99 |
| 237 | 20241119 | 150700 | 5383289120 | 10770 | 10760 | 10770 | 10760 | 770 |
| 238 | 20241119 | 150600 | 5374996320 | 10770 | 10790 | 10790 | 10770 | 2126 |
| 239 | 20241119 | 150500 | 5352087830 | 10790 | 10780 | 10790 | 10780 | 225 |
| 240 | 20241119 | 150400 | 5349660090 | 10790 | 10780 | 10790 | 10780 | 87 |
| 241 | 20241119 | 150300 | 5348722020 | 10780 | 10790 | 10790 | 10780 | 669 |
| 242 | 20241119 | 150200 | 5341508630 | 10790 | 10790 | 10790 | 10790 | 67 |
| 243 | 20241119 | 150100 | 5340785700 | 10790 | 10790 | 10790 | 10780 | 248 |
| 244 | 20241119 | 150000 | 5338109830 | 10780 | 10790 | 10790 | 10780 | 263 |
| 245 | 20241119 | 145900 | 5335272420 | 10790 | 10780 | 10790 | 10780 | 870 |
| 246 | 20241119 | 145800 | 5325890220 | 10780 | 10780 | 10790 | 10780 | 863 |
| 247 | 20241119 | 145700 | 5316584400 | 10790 | 10790 | 10790 | 10780 | 307 |
| 248 | 20241119 | 145600 | 5313272660 | 10790 | 10790 | 10790 | 10780 | 569 |
| 249 | 20241119 | 145500 | 5307133810 | 10790 | 10790 | 10790 | 10780 | 348 |
| 250 | 20241119 | 145400 | 5303379360 | 10790 | 10780 | 10790 | 10770 | 675 |
| 251 | 20241119 | 145300 | 5296104780 | 10770 | 10780 | 10780 | 10770 | 1106 |
| 252 | 20241119 | 145200 | 5284184720 | 10780 | 10790 | 10790 | 10770 | 1499 |
| 253 | 20241119 | 145100 | 5268025940 | 10780 | 10780 | 10790 | 10770 | 383 |
| 254 | 20241119 | 145000 | 5263895580 | 10780 | 10780 | 10790 | 10770 | 1920 |
| 255 | 20241119 | 144900 | 5243197270 | 10790 | 10780 | 10790 | 10780 | 292 |
| 256 | 20241119 | 144800 | 5240047060 | 10780 | 10790 | 10790 | 10780 | 288 |
| 257 | 20241119 | 144700 | 5236940060 | 10790 | 10790 | 10790 | 10780 | 204 |
| 258 | 20241119 | 144600 | 5234739340 | 10790 | 10780 | 10790 | 10780 | 395 |
| 259 | 20241119 | 144500 | 5230479030 | 10780 | 10780 | 10790 | 10780 | 932 |
| 260 | 20241119 | 144400 | 5220427930 | 10780 | 10780 | 10790 | 10780 | 632 |
| 261 | 20241119 | 144300 | 5213611800 | 10790 | 10780 | 10790 | 10780 | 1092 |
| 262 | 20241119 | 144200 | 5201840020 | 10790 | 10780 | 10790 | 10780 | 535 |
| 263 | 20241119 | 144100 | 5196068870 | 10790 | 10790 | 10790 | 10780 | 505 |
| 264 | 20241119 | 144000 | 5190620390 | 10790 | 10780 | 10790 | 10780 | 334 |
| 265 | 20241119 | 143900 | 5187017200 | 10780 | 10780 | 10790 | 10780 | 448 |
| 266 | 20241119 | 143800 | 5182183790 | 10780 | 10770 | 10790 | 10770 | 511 |
| 267 | 20241119 | 143700 | 5176675200 | 10770 | 10770 | 10780 | 10770 | 341 |
| 268 | 20241119 | 143600 | 5173000160 | 10770 | 10770 | 10780 | 10770 | 428 |
| 269 | 20241119 | 143500 | 5168386990 | 10770 | 10770 | 10780 | 10770 | 1467 |
| 270 | 20241119 | 143400 | 5152585050 | 10760 | 10760 | 10770 | 10760 | 471 |
| 271 | 20241119 | 143300 | 5147513100 | 10770 | 10770 | 10770 | 10760 | 422 |
| 272 | 20241119 | 143200 | 5142968790 | 10760 | 10760 | 10770 | 10760 | 222 |
| 273 | 20241119 | 143100 | 5140578390 | 10760 | 10770 | 10770 | 10760 | 1125 |
| 274 | 20241119 | 143000 | 5128462660 | 10760 | 10760 | 10770 | 10760 | 419 |
| 275 | 20241119 | 142900 | 5123951050 | 10760 | 10770 | 10770 | 10760 | 341 |
| 276 | 20241119 | 142800 | 5120279930 | 10770 | 10770 | 10770 | 10760 | 245 |
| 277 | 20241119 | 142700 | 5117641740 | 10770 | 10760 | 10770 | 10760 | 236 |
| 278 | 20241119 | 142600 | 5115100520 | 10760 | 10760 | 10770 | 10760 | 483 |
| 279 | 20241119 | 142500 | 5109901710 | 10760 | 10760 | 10770 | 10760 | 323 |
| 280 | 20241119 | 142400 | 5106423500 | 10770 | 10760 | 10780 | 10760 | 867 |
| 281 | 20241119 | 142300 | 5097084990 | 10760 | 10770 | 10780 | 10760 | 793 |
| 282 | 20241119 | 142200 | 5088544120 | 10780 | 10780 | 10780 | 10770 | 222 |
| 283 | 20241119 | 142100 | 5086151460 | 10780 | 10780 | 10790 | 10780 | 876 |
| 284 | 20241119 | 142000 | 5076705110 | 10770 | 10780 | 10780 | 10760 | 383 |
| 285 | 20241119 | 141900 | 5072580690 | 10780 | 10790 | 10790 | 10770 | 305 |
| 286 | 20241119 | 141800 | 5069291850 | 10780 | 10780 | 10790 | 10770 | 757 |
| 287 | 20241119 | 141700 | 5061129730 | 10780 | 10790 | 10790 | 10780 | 975 |
| 288 | 20241119 | 141600 | 5050610310 | 10780 | 10790 | 10790 | 10780 | 404 |
| 289 | 20241119 | 141500 | 5046251400 | 10790 | 10790 | 10790 | 10780 | 240 |
| 290 | 20241119 | 141400 | 5043662050 | 10770 | 10770 | 10780 | 10770 | 190 |
| 291 | 20241119 | 141300 | 5041615520 | 10770 | 10790 | 10790 | 10760 | 678 |
| 292 | 20241119 | 141200 | 5034307350 | 10790 | 10770 | 10790 | 10770 | 346 |
| 293 | 20241119 | 141100 | 5030578120 | 10780 | 10790 | 10790 | 10780 | 287 |
| 294 | 20241119 | 141000 | 5027482780 | 10790 | 10780 | 10790 | 10780 | 701 |
| 295 | 20241119 | 140900 | 5019925670 | 10770 | 10770 | 10780 | 10770 | 632 |
| 296 | 20241119 | 140800 | 5013113660 | 10770 | 10750 | 10780 | 10750 | 311 |
| 297 | 20241119 | 140700 | 5009764080 | 10750 | 10750 | 10750 | 10720 | 2346 |
| 298 | 20241119 | 140600 | 4984556810 | 10720 | 10740 | 10750 | 10720 | 1767 |
| 299 | 20241119 | 140500 | 4965588750 | 10740 | 10730 | 10740 | 10730 | 1044 |
| 300 | 20241119 | 140400 | 4954383610 | 10730 | 10750 | 10750 | 10730 | 773 |
| 301 | 20241119 | 140300 | 4946080450 | 10740 | 10740 | 10750 | 10740 | 314 |
| 302 | 20241119 | 140200 | 4942707100 | 10750 | 10740 | 10750 | 10740 | 417 |
| 303 | 20241119 | 140100 | 4938228150 | 10740 | 10730 | 10750 | 10720 | 586 |
| 304 | 20241119 | 140000 | 4931933840 | 10720 | 10710 | 10730 | 10710 | 267 |
| 305 | 20241119 | 135900 | 4929073450 | 10710 | 10750 | 10760 | 10700 | 5003 |
| 306 | 20241119 | 135800 | 4875438020 | 10760 | 10750 | 10760 | 10750 | 194 |
| 307 | 20241119 | 135700 | 4873350820 | 10750 | 10760 | 10770 | 10750 | 2224 |
| 308 | 20241119 | 135600 | 4849431710 | 10760 | 10780 | 10780 | 10750 | 1123 |
| 309 | 20241119 | 135500 | 4837336270 | 10780 | 10780 | 10790 | 10780 | 306 |
| 310 | 20241119 | 135400 | 4834035220 | 10780 | 10790 | 10790 | 10770 | 271 |
| 311 | 20241119 | 135300 | 4831113580 | 10780 | 10800 | 10800 | 10780 | 358 |
| 312 | 20241119 | 135200 | 4827250900 | 10790 | 10790 | 10800 | 10790 | 501 |
| 313 | 20241119 | 135100 | 4821841460 | 10790 | 10790 | 10800 | 10790 | 394 |
| 314 | 20241119 | 135000 | 4817587840 | 10790 | 10790 | 10800 | 10790 | 138 |
| 315 | 20241119 | 134900 | 4816098410 | 10800 | 10790 | 10800 | 10780 | 1003 |
| 316 | 20241119 | 134800 | 4805281830 | 10790 | 10790 | 10790 | 10780 | 726 |
| 317 | 20241119 | 134700 | 4797450960 | 10790 | 10790 | 10790 | 10780 | 1475 |
| 318 | 20241119 | 134600 | 4781546440 | 10790 | 10770 | 10790 | 10770 | 819 |
| 319 | 20241119 | 134500 | 4772718730 | 10780 | 10810 | 10810 | 10780 | 2135 |
| 320 | 20241119 | 134400 | 4749674280 | 10810 | 10830 | 10830 | 10800 | 3444 |
| 321 | 20241119 | 134300 | 4712412110 | 10830 | 10850 | 10850 | 10830 | 1373 |
| 322 | 20241119 | 134200 | 4697528240 | 10860 | 10870 | 10870 | 10860 | 710 |
| 323 | 20241119 | 134100 | 4689814190 | 10860 | 10860 | 10870 | 10860 | 144 |
| 324 | 20241119 | 134000 | 4688249620 | 10860 | 10850 | 10880 | 10850 | 442 |
| 325 | 20241119 | 133900 | 4683446680 | 10840 | 10860 | 10860 | 10840 | 732 |
| 326 | 20241119 | 133800 | 4675509760 | 10860 | 10870 | 10870 | 10860 | 165 |
| 327 | 20241119 | 133700 | 4673716870 | 10860 | 10870 | 10870 | 10850 | 663 |
| 328 | 20241119 | 133600 | 4666513180 | 10860 | 10860 | 10870 | 10840 | 2026 |
| 329 | 20241119 | 133500 | 4644523170 | 10860 | 10870 | 10870 | 10860 | 150 |
| 330 | 20241119 | 133400 | 4642893270 | 10880 | 10870 | 10880 | 10860 | 1303 |
| 331 | 20241119 | 133300 | 4628733580 | 10880 | 10880 | 10880 | 10870 | 2635 |
| 332 | 20241119 | 133200 | 4600067540 | 10880 | 10900 | 10900 | 10880 | 1219 |
| 333 | 20241119 | 133100 | 4586782150 | 10900 | 10900 | 10900 | 10880 | 1711 |
| 334 | 20241119 | 133000 | 4568143980 | 10900 | 10900 | 10910 | 10900 | 1255 |
| 335 | 20241119 | 132900 | 4554456140 | 10900 | 10910 | 10910 | 10900 | 117 |
| 336 | 20241119 | 132800 | 4553179690 | 10910 | 10900 | 10910 | 10890 | 570 |
| 337 | 20241119 | 132700 | 4546965350 | 10890 | 10910 | 10910 | 10890 | 1737 |
| 338 | 20241119 | 132600 | 4528028020 | 10910 | 10900 | 10910 | 10890 | 9221 |
| 339 | 20241119 | 132500 | 4427518450 | 10900 | 10900 | 10900 | 10890 | 390 |
| 340 | 20241119 | 132400 | 4423269660 | 10900 | 10890 | 10900 | 10890 | 771 |
| 341 | 20241119 | 132300 | 4414871940 | 10900 | 10900 | 10900 | 10890 | 922 |
| 342 | 20241119 | 132200 | 4404829700 | 10890 | 10900 | 10900 | 10890 | 653 |
| 343 | 20241119 | 132100 | 4397717510 | 10900 | 10890 | 10900 | 10880 | 10494 |
| 344 | 20241119 | 132000 | 4283362100 | 10880 | 10890 | 10890 | 10880 | 2092 |
| 345 | 20241119 | 131900 | 4260582930 | 10890 | 10890 | 10890 | 10890 | 2551 |
| 346 | 20241119 | 131800 | 4232802540 | 10880 | 10880 | 10890 | 10880 | 615 |
| 347 | 20241119 | 131700 | 4226110030 | 10880 | 10870 | 10880 | 10860 | 6219 |
| 348 | 20241119 | 131600 | 4158451570 | 10870 | 10870 | 10880 | 10870 | 901 |
| 349 | 20241119 | 131500 | 4148657490 | 10870 | 10870 | 10880 | 10870 | 1362 |
| 350 | 20241119 | 131400 | 4133851850 | 10870 | 10860 | 10880 | 10860 | 1089 |
| 351 | 20241119 | 131300 | 4122018000 | 10860 | 10870 | 10870 | 10860 | 453 |
| 352 | 20241119 | 131200 | 4117096610 | 10870 | 10870 | 10870 | 10860 | 506 |
| 353 | 20241119 | 131100 | 4111596780 | 10870 | 10860 | 10870 | 10860 | 304 |
| 354 | 20241119 | 131000 | 4108292480 | 10870 | 10870 | 10870 | 10860 | 420 |
| 355 | 20241119 | 130900 | 4103727880 | 10870 | 10870 | 10870 | 10860 | 777 |
| 356 | 20241119 | 130800 | 4095281900 | 10870 | 10870 | 10870 | 10870 | 743 |
| 357 | 20241119 | 130700 | 4087205490 | 10870 | 10870 | 10880 | 10870 | 1780 |
| 358 | 20241119 | 130600 | 4067844770 | 10870 | 10870 | 10880 | 10870 | 1447 |
| 359 | 20241119 | 130500 | 4052113020 | 10870 | 10870 | 10870 | 10860 | 183 |
| 360 | 20241119 | 130400 | 4050124210 | 10870 | 10870 | 10870 | 10860 | 566 |
| 361 | 20241119 | 130300 | 4043972010 | 10870 | 10870 | 10870 | 10860 | 396 |
| 362 | 20241119 | 130200 | 4039668490 | 10850 | 10870 | 10870 | 10850 | 1104 |
| 363 | 20241119 | 130100 | 4027679050 | 10870 | 10890 | 10890 | 10860 | 233 |
| 364 | 20241119 | 130000 | 4025145210 | 10890 | 10890 | 10890 | 10880 | 879 |
| 365 | 20241119 | 125900 | 4015575960 | 10880 | 10870 | 10890 | 10860 | 6022 |
| 366 | 20241119 | 125800 | 3950065190 | 10870 | 10860 | 10870 | 10860 | 517 |
| 367 | 20241119 | 125700 | 3944445750 | 10870 | 10870 | 10870 | 10860 | 354 |
| 368 | 20241119 | 125600 | 3940598450 | 10860 | 10860 | 10870 | 10860 | 1253 |
| 369 | 20241119 | 125500 | 3926990350 | 10870 | 10870 | 10870 | 10870 | 586 |
| 370 | 20241119 | 125400 | 3920620530 | 10870 | 10870 | 10880 | 10860 | 601 |
| 371 | 20241119 | 125300 | 3914087620 | 10870 | 10880 | 10880 | 10870 | 450 |
| 372 | 20241119 | 125200 | 3909192720 | 10880 | 10880 | 10880 | 10870 | 279 |
| 373 | 20241119 | 125100 | 3906157250 | 10880 | 10870 | 10880 | 10870 | 1016 |
| 374 | 20241119 | 125000 | 3895106260 | 10870 | 10870 | 10880 | 10870 | 483 |
| 375 | 20241119 | 124900 | 3889854180 | 10870 | 10870 | 10870 | 10860 | 621 |
| 376 | 20241119 | 124800 | 3883107230 | 10860 | 10870 | 10880 | 10860 | 1858 |
| 377 | 20241119 | 124700 | 3862908900 | 10870 | 10870 | 10880 | 10870 | 671 |
| 378 | 20241119 | 124600 | 3855611220 | 10870 | 10870 | 10870 | 10860 | 800 |
| 379 | 20241119 | 124500 | 3846916640 | 10870 | 10870 | 10880 | 10860 | 2322 |
| 380 | 20241119 | 124400 | 3821676710 | 10880 | 10880 | 10880 | 10870 | 1886 |
| 381 | 20241119 | 124300 | 3801157780 | 10880 | 10880 | 10880 | 10880 | 696 |
| 382 | 20241119 | 124200 | 3793585300 | 10880 | 10870 | 10880 | 10870 | 696 |
| 383 | 20241119 | 124100 | 3786019620 | 10870 | 10870 | 10870 | 10860 | 1048 |
| 384 | 20241119 | 124000 | 3774628040 | 10870 | 10870 | 10880 | 10870 | 1846 |
| 385 | 20241119 | 123900 | 3754553800 | 10870 | 10870 | 10870 | 10870 | 635 |
| 386 | 20241119 | 123800 | 3747651350 | 10870 | 10870 | 10880 | 10870 | 451 |
| 387 | 20241119 | 123700 | 3742748900 | 10870 | 10870 | 10880 | 10870 | 263 |
| 388 | 20241119 | 123600 | 3739888490 | 10880 | 10880 | 10880 | 10870 | 455 |
| 389 | 20241119 | 123500 | 3734938310 | 10880 | 10860 | 10880 | 10860 | 875 |
| 390 | 20241119 | 123400 | 3725425900 | 10870 | 10860 | 10870 | 10860 | 1257 |
| 391 | 20241119 | 123300 | 3711763200 | 10860 | 10870 | 10870 | 10860 | 1245 |
| 392 | 20241119 | 123200 | 3698236840 | 10860 | 10870 | 10870 | 10860 | 475 |
| 393 | 20241119 | 123100 | 3693073980 | 10870 | 10860 | 10870 | 10860 | 574 |
| 394 | 20241119 | 123000 | 3686835860 | 10860 | 10860 | 10860 | 10850 | 2981 |
| 395 | 20241119 | 122900 | 3654462720 | 10860 | 10860 | 10860 | 10850 | 780 |
| 396 | 20241119 | 122800 | 3645995010 | 10850 | 10850 | 10860 | 10850 | 206 |
| 397 | 20241119 | 122700 | 3643758680 | 10860 | 10860 | 10860 | 10850 | 749 |
| 398 | 20241119 | 122600 | 3635626540 | 10860 | 10850 | 10860 | 10840 | 1690 |
| 399 | 20241119 | 122500 | 3617288290 | 10850 | 10830 | 10850 | 10830 | 1398 |
| 400 | 20241119 | 122400 | 3602129570 | 10840 | 10850 | 10850 | 10840 | 838 |
| 401 | 20241119 | 122300 | 3593041820 | 10850 | 10850 | 10850 | 10840 | 2325 |
| 402 | 20241119 | 122200 | 3567836250 | 10850 | 10850 | 10850 | 10850 | 809 |
| 403 | 20241119 | 122100 | 3559058600 | 10840 | 10850 | 10850 | 10840 | 1494 |
| 404 | 20241119 | 122000 | 3542848890 | 10850 | 10800 | 10850 | 10800 | 31283 |
| 405 | 20241119 | 121900 | 3204313020 | 10800 | 10780 | 10810 | 10780 | 380 |
| 406 | 20241119 | 121800 | 3200209390 | 10780 | 10800 | 10810 | 10780 | 129 |
| 407 | 20241119 | 121700 | 3198816160 | 10730 | 10800 | 10810 | 10730 | 3158 |
| 408 | 20241119 | 121600 | 3164819570 | 10800 | 10820 | 10820 | 10800 | 714 |
| 409 | 20241119 | 121500 | 3157105170 | 10810 | 10820 | 10820 | 10810 | 1378 |
| 410 | 20241119 | 121400 | 3142204540 | 10810 | 10810 | 10820 | 10810 | 305 |
| 411 | 20241119 | 121300 | 3138905740 | 10820 | 10810 | 10820 | 10810 | 211 |
| 412 | 20241119 | 121200 | 3136623510 | 10810 | 10810 | 10810 | 10810 | 1023 |
| 413 | 20241119 | 121100 | 3125564880 | 10810 | 10810 | 10810 | 10800 | 297 |
| 414 | 20241119 | 121000 | 3122354510 | 10810 | 10820 | 10820 | 10810 | 473 |
| 415 | 20241119 | 120900 | 3117238930 | 10820 | 10810 | 10820 | 10800 | 1726 |
| 416 | 20241119 | 120800 | 3098592300 | 10810 | 10810 | 10810 | 10800 | 217 |
| 417 | 20241119 | 120700 | 3096246710 | 10810 | 10810 | 10810 | 10810 | 222 |
| 418 | 20241119 | 120600 | 3093846890 | 10810 | 10810 | 10810 | 10800 | 1388 |
| 419 | 20241119 | 120500 | 3078842620 | 10800 | 10810 | 10810 | 10800 | 1181 |
| 420 | 20241119 | 120400 | 3066084470 | 10800 | 10810 | 10810 | 10800 | 1688 |
| 421 | 20241119 | 120300 | 3047843920 | 10810 | 10810 | 10810 | 10800 | 1051 |
| 422 | 20241119 | 120200 | 3036482640 | 10810 | 10810 | 10810 | 10810 | 487 |
| 423 | 20241119 | 120100 | 3031218170 | 10800 | 10810 | 10810 | 10800 | 55 |
| 424 | 20241119 | 120000 | 3030623800 | 10810 | 10790 | 10810 | 10790 | 4006 |
| 425 | 20241119 | 115900 | 2987356380 | 10800 | 10790 | 10800 | 10790 | 198 |
| 426 | 20241119 | 115800 | 2985218990 | 10800 | 10790 | 10800 | 10780 | 4310 |
| 427 | 20241119 | 115700 | 2938715150 | 10790 | 10790 | 10790 | 10770 | 548 |
| 428 | 20241119 | 115600 | 2932804530 | 10780 | 10780 | 10780 | 10780 | 950 |
| 429 | 20241119 | 115500 | 2922563530 | 10790 | 10780 | 10790 | 10780 | 572 |
| 430 | 20241119 | 115400 | 2916394050 | 10780 | 10790 | 10790 | 10780 | 1399 |
| 431 | 20241119 | 115300 | 2901308290 | 10780 | 10780 | 10790 | 10780 | 234 |
| 432 | 20241119 | 115200 | 2898785140 | 10780 | 10780 | 10790 | 10780 | 436 |
| 433 | 20241119 | 115100 | 2894082750 | 10780 | 10790 | 10790 | 10780 | 285 |
| 434 | 20241119 | 115000 | 2891009450 | 10790 | 10770 | 10790 | 10760 | 484 |
| 435 | 20241119 | 114900 | 2885790400 | 10770 | 10780 | 10790 | 10770 | 404 |
| 436 | 20241119 | 114800 | 2881436590 | 10770 | 10780 | 10780 | 10760 | 305 |
| 437 | 20241119 | 114700 | 2878151860 | 10780 | 10780 | 10790 | 10780 | 1441 |
| 438 | 20241119 | 114600 | 2862616960 | 10770 | 10760 | 10780 | 10760 | 887 |
| 439 | 20241119 | 114500 | 2853061310 | 10760 | 10780 | 10790 | 10760 | 999 |
| 440 | 20241119 | 114400 | 2842302460 | 10780 | 10780 | 10790 | 10780 | 318 |
| 441 | 20241119 | 114300 | 2838873200 | 10780 | 10770 | 10780 | 10760 | 877 |
| 442 | 20241119 | 114200 | 2829427700 | 10770 | 10780 | 10790 | 10770 | 552 |
| 443 | 20241119 | 114100 | 2823477230 | 10780 | 10780 | 10790 | 10770 | 2263 |
| 444 | 20241119 | 114000 | 2799079480 | 10770 | 10770 | 10780 | 10760 | 1603 |
| 445 | 20241119 | 113900 | 2781806000 | 10760 | 10780 | 10780 | 10760 | 631 |
| 446 | 20241119 | 113800 | 2775008850 | 10780 | 10760 | 10780 | 10760 | 743 |
| 447 | 20241119 | 113700 | 2767001160 | 10770 | 10770 | 10770 | 10760 | 1435 |
| 448 | 20241119 | 113600 | 2751547700 | 10770 | 10780 | 10780 | 10760 | 2227 |
| 449 | 20241119 | 113500 | 2727559580 | 10780 | 10780 | 10780 | 10770 | 508 |
| 450 | 20241119 | 113400 | 2722085160 | 10780 | 10790 | 10790 | 10770 | 1232 |
| 451 | 20241119 | 113300 | 2708804270 | 10780 | 10780 | 10780 | 10770 | 860 |
| 452 | 20241119 | 113200 | 2699535700 | 10770 | 10770 | 10780 | 10770 | 490 |
| 453 | 20241119 | 113100 | 2694256630 | 10770 | 10780 | 10790 | 10770 | 3489 |
| 454 | 20241119 | 113000 | 2656643940 | 10780 | 10770 | 10780 | 10760 | 475 |
| 455 | 20241119 | 112900 | 2651526840 | 10770 | 10760 | 10780 | 10760 | 379 |
| 456 | 20241119 | 112800 | 2647446130 | 10770 | 10760 | 10770 | 10760 | 486 |
| 457 | 20241119 | 112700 | 2642214720 | 10760 | 10760 | 10770 | 10760 | 514 |
| 458 | 20241119 | 112600 | 2636681160 | 10770 | 10780 | 10780 | 10760 | 399 |
| 459 | 20241119 | 112500 | 2632381720 | 10780 | 10770 | 10780 | 10770 | 704 |
| 460 | 20241119 | 112400 | 2624795210 | 10780 | 10780 | 10780 | 10770 | 333 |
| 461 | 20241119 | 112300 | 2621207120 | 10780 | 10780 | 10780 | 10770 | 433 |
| 462 | 20241119 | 112200 | 2616542370 | 10770 | 10780 | 10780 | 10750 | 3059 |
| 463 | 20241119 | 112100 | 2583601520 | 10770 | 10770 | 10780 | 10770 | 330 |
| 464 | 20241119 | 112000 | 2580045840 | 10760 | 10750 | 10770 | 10750 | 308 |
| 465 | 20241119 | 111900 | 2576731010 | 10750 | 10750 | 10760 | 10740 | 483 |
| 466 | 20241119 | 111800 | 2571536390 | 10750 | 10740 | 10760 | 10740 | 330 |
| 467 | 20241119 | 111700 | 2567988210 | 10750 | 10740 | 10760 | 10730 | 657 |
| 468 | 20241119 | 111600 | 2560926820 | 10740 | 10750 | 10750 | 10730 | 478 |
| 469 | 20241119 | 111500 | 2555793630 | 10740 | 10750 | 10750 | 10730 | 278 |
| 470 | 20241119 | 111400 | 2552807830 | 10750 | 10730 | 10750 | 10730 | 389 |
| 471 | 20241119 | 111300 | 2548629070 | 10730 | 10730 | 10740 | 10720 | 419 |
| 472 | 20241119 | 111200 | 2544133240 | 10730 | 10750 | 10750 | 10730 | 1100 |
| 473 | 20241119 | 111100 | 2532327910 | 10740 | 10750 | 10760 | 10730 | 529 |
| 474 | 20241119 | 111000 | 2526642570 | 10740 | 10740 | 10750 | 10730 | 644 |
| 475 | 20241119 | 110900 | 2519725580 | 10740 | 10750 | 10760 | 10740 | 983 |
| 476 | 20241119 | 110800 | 2509164470 | 10750 | 10760 | 10770 | 10750 | 524 |
| 477 | 20241119 | 110700 | 2503528660 | 10750 | 10750 | 10750 | 10750 | 230 |
| 478 | 20241119 | 110600 | 2501056160 | 10750 | 10760 | 10770 | 10750 | 1987 |
| 479 | 20241119 | 110500 | 2479674870 | 10750 | 10760 | 10760 | 10730 | 2432 |
| 480 | 20241119 | 110400 | 2453539830 | 10760 | 10770 | 10770 | 10750 | 1808 |
| 481 | 20241119 | 110300 | 2434097370 | 10770 | 10760 | 10770 | 10750 | 1122 |
| 482 | 20241119 | 110200 | 2422025020 | 10770 | 10780 | 10780 | 10770 | 1512 |
| 483 | 20241119 | 110100 | 2405735490 | 10780 | 10780 | 10780 | 10770 | 1411 |
| 484 | 20241119 | 110000 | 2390534190 | 10780 | 10740 | 10780 | 10740 | 150 |
| 485 | 20241119 | 105900 | 2388921190 | 10740 | 10780 | 10790 | 10740 | 2210 |
| 486 | 20241119 | 105800 | 2365127200 | 10790 | 10790 | 10800 | 10770 | 1249 |
| 487 | 20241119 | 105700 | 2351656350 | 10790 | 10800 | 10800 | 10790 | 909 |
| 488 | 20241119 | 105600 | 2341847470 | 10790 | 10810 | 10820 | 10790 | 1154 |
| 489 | 20241119 | 105500 | 2329367090 | 10810 | 10810 | 10820 | 10800 | 1093 |
| 490 | 20241119 | 105400 | 2317547590 | 10810 | 10820 | 10820 | 10800 | 1372 |
| 491 | 20241119 | 105300 | 2302705810 | 10820 | 10800 | 10830 | 10800 | 667 |
| 492 | 20241119 | 105200 | 2295491910 | 10820 | 10820 | 10820 | 10800 | 1501 |
| 493 | 20241119 | 105100 | 2279269940 | 10820 | 10840 | 10840 | 10820 | 1312 |
| 494 | 20241119 | 105000 | 2265060230 | 10830 | 10820 | 10830 | 10820 | 2367 |
| 495 | 20241119 | 104900 | 2239428160 | 10820 | 10830 | 10830 | 10810 | 1399 |
| 496 | 20241119 | 104800 | 2224289020 | 10830 | 10820 | 10830 | 10810 | 1330 |
| 497 | 20241119 | 104700 | 2209897140 | 10810 | 10820 | 10820 | 10810 | 1484 |
| 498 | 20241119 | 104600 | 2193841280 | 10820 | 10820 | 10820 | 10810 | 537 |
| 499 | 20241119 | 104500 | 2188031980 | 10810 | 10820 | 10820 | 10790 | 2479 |
| 500 | 20241119 | 104400 | 2161239290 | 10810 | 10800 | 10820 | 10800 | 1363 |
| 501 | 20241119 | 104300 | 2146511270 | 10800 | 10820 | 10820 | 10800 | 358 |
| 502 | 20241119 | 104200 | 2142641910 | 10810 | 10820 | 10820 | 10810 | 1175 |
| 503 | 20241119 | 104100 | 2129935330 | 10820 | 10800 | 10820 | 10800 | 617 |
| 504 | 20241119 | 104000 | 2123264430 | 10810 | 10820 | 10820 | 10810 | 983 |
| 505 | 20241119 | 103900 | 2112635790 | 10820 | 10830 | 10830 | 10820 | 2515 |
| 506 | 20241119 | 103800 | 2085408470 | 10820 | 10810 | 10820 | 10800 | 2916 |
| 507 | 20241119 | 103700 | 2053866190 | 10800 | 10790 | 10800 | 10790 | 10672 |
| 508 | 20241119 | 103600 | 1938613500 | 10790 | 10770 | 10800 | 10760 | 6203 |
| 509 | 20241119 | 103500 | 1871710050 | 10770 | 10780 | 10780 | 10770 | 2947 |
| 510 | 20241119 | 103400 | 1839962780 | 10780 | 10750 | 10780 | 10750 | 959 |
| 511 | 20241119 | 103300 | 1829637470 | 10770 | 10760 | 10770 | 10740 | 5080 |
| 512 | 20241119 | 103200 | 1774960000 | 10750 | 10750 | 10750 | 10740 | 1348 |
| 513 | 20241119 | 103100 | 1760477070 | 10750 | 10740 | 10750 | 10740 | 218 |
| 514 | 20241119 | 103000 | 1758133750 | 10750 | 10750 | 10750 | 10740 | 435 |
| 515 | 20241119 | 102900 | 1753457560 | 10750 | 10760 | 10760 | 10740 | 1722 |
| 516 | 20241119 | 102800 | 1734944060 | 10750 | 10760 | 10760 | 10750 | 1445 |
| 517 | 20241119 | 102700 | 1719397370 | 10760 | 10740 | 10770 | 10740 | 4016 |
| 518 | 20241119 | 102600 | 1676220580 | 10730 | 10720 | 10740 | 10720 | 2471 |
| 519 | 20241119 | 102500 | 1649708490 | 10730 | 10720 | 10730 | 10710 | 991 |
| 520 | 20241119 | 102400 | 1639080300 | 10710 | 10690 | 10710 | 10670 | 2090 |
| 521 | 20241119 | 102300 | 1616714160 | 10660 | 10690 | 10700 | 10660 | 5958 |
| 522 | 20241119 | 102200 | 1552986180 | 10690 | 10740 | 10750 | 10690 | 2195 |
| 523 | 20241119 | 102100 | 1529486130 | 10740 | 10760 | 10760 | 10740 | 1163 |
| 524 | 20241119 | 102000 | 1516978380 | 10730 | 10760 | 10760 | 10730 | 3763 |
| 525 | 20241119 | 101900 | 1476537880 | 10760 | 10760 | 10760 | 10750 | 1316 |
| 526 | 20241119 | 101800 | 1462378370 | 10760 | 10760 | 10760 | 10750 | 2734 |
| 527 | 20241119 | 101700 | 1432971200 | 10740 | 10710 | 10750 | 10690 | 9314 |
| 528 | 20241119 | 101600 | 1333043590 | 10700 | 10680 | 10700 | 10680 | 5246 |
| 529 | 20241119 | 101500 | 1276944790 | 10690 | 10700 | 10700 | 10680 | 5664 |
| 530 | 20241119 | 101400 | 1216416400 | 10690 | 10670 | 10700 | 10670 | 6858 |
| 531 | 20241119 | 101300 | 1143118900 | 10670 | 10650 | 10670 | 10640 | 2562 |
| 532 | 20241119 | 101200 | 1115809820 | 10650 | 10660 | 10660 | 10640 | 1979 |
| 533 | 20241119 | 101100 | 1094722670 | 10660 | 10650 | 10660 | 10640 | 2766 |
| 534 | 20241119 | 101000 | 1065254440 | 10650 | 10620 | 10650 | 10620 | 4863 |
| 535 | 20241119 | 100900 | 1013532840 | 10620 | 10620 | 10620 | 10610 | 994 |
| 536 | 20241119 | 100800 | 1002977090 | 10620 | 10610 | 10620 | 10610 | 408 |
| 537 | 20241119 | 100700 | 998644630 | 10620 | 10620 | 10620 | 10610 | 316 |
| 538 | 20241119 | 100600 | 995289710 | 10590 | 10610 | 10620 | 10590 | 827 |
| 539 | 20241119 | 100500 | 986514400 | 10630 | 10630 | 10630 | 10610 | 1991 |
| 540 | 20241119 | 100400 | 965365980 | 10620 | 10610 | 10620 | 10610 | 804 |
| 541 | 20241119 | 100300 | 956828080 | 10610 | 10590 | 10610 | 10590 | 358 |
| 542 | 20241119 | 100200 | 953031530 | 10600 | 10610 | 10610 | 10600 | 584 |
| 543 | 20241119 | 100100 | 946839200 | 10610 | 10560 | 10610 | 10550 | 8690 |
| 544 | 20241119 | 100000 | 854892980 | 10560 | 10540 | 10560 | 10540 | 2553 |
| 545 | 20241119 | 095900 | 827961900 | 10550 | 10560 | 10560 | 10540 | 625 |
| 546 | 20241119 | 095800 | 821364180 | 10560 | 10550 | 10560 | 10550 | 1128 |
| 547 | 20241119 | 095700 | 809453560 | 10550 | 10550 | 10550 | 10550 | 236 |
| 548 | 20241119 | 095600 | 806963760 | 10550 | 10550 | 10550 | 10540 | 915 |
| 549 | 20241119 | 095500 | 797315770 | 10540 | 10550 | 10560 | 10540 | 677 |
| 550 | 20241119 | 095400 | 790170680 | 10560 | 10540 | 10560 | 10540 | 1152 |
| 551 | 20241119 | 095300 | 778018430 | 10550 | 10510 | 10550 | 10490 | 12147 |
| 552 | 20241119 | 095200 | 650162040 | 10500 | 10500 | 10510 | 10500 | 537 |
| 553 | 20241119 | 095100 | 644519330 | 10500 | 10500 | 10510 | 10500 | 466 |
| 554 | 20241119 | 095000 | 639625900 | 10500 | 10500 | 10510 | 10500 | 1245 |
| 555 | 20241119 | 094900 | 626553200 | 10500 | 10480 | 10510 | 10480 | 6005 |
| 556 | 20241119 | 094800 | 563550450 | 10480 | 10460 | 10480 | 10460 | 6449 |
| 557 | 20241119 | 094700 | 496013350 | 10450 | 10450 | 10460 | 10450 | 198 |
| 558 | 20241119 | 094600 | 493943770 | 10450 | 10460 | 10460 | 10450 | 48 |
| 559 | 20241119 | 094500 | 493441870 | 10460 | 10450 | 10460 | 10450 | 187 |
| 560 | 20241119 | 094400 | 491487670 | 10450 | 10450 | 10450 | 10440 | 407 |
| 561 | 20241119 | 094300 | 487237280 | 10450 | 10440 | 10450 | 10440 | 524 |
| 562 | 20241119 | 094200 | 481762120 | 10440 | 10450 | 10450 | 10440 | 1066 |
| 563 | 20241119 | 094100 | 470626620 | 10450 | 10460 | 10470 | 10450 | 1030 |
| 564 | 20241119 | 094000 | 459852760 | 10460 | 10460 | 10460 | 10450 | 843 |
| 565 | 20241119 | 093900 | 451037640 | 10450 | 10470 | 10470 | 10450 | 471 |
| 566 | 20241119 | 093800 | 446111060 | 10460 | 10470 | 10470 | 10460 | 85 |
| 567 | 20241119 | 093700 | 445221160 | 10470 | 10470 | 10470 | 10470 | 2 |
| 568 | 20241119 | 093600 | 445200220 | 10470 | 10470 | 10470 | 10460 | 745 |
| 569 | 20241119 | 093500 | 437402250 | 10480 | 10480 | 10480 | 10480 | 245 |
| 570 | 20241119 | 093400 | 434834650 | 10480 | 10470 | 10480 | 10470 | 967 |
| 571 | 20241119 | 093300 | 424710090 | 10470 | 10440 | 10470 | 10440 | 457 |
| 572 | 20241119 | 093200 | 419930520 | 10460 | 10460 | 10460 | 10450 | 715 |
| 573 | 20241119 | 093100 | 412456720 | 10460 | 10460 | 10460 | 10460 | 15 |
| 574 | 20241119 | 093000 | 412299820 | 10450 | 10450 | 10450 | 10450 | 251 |
| 575 | 20241119 | 092900 | 409676870 | 10460 | 10440 | 10460 | 10440 | 40 |
| 576 | 20241119 | 092800 | 409258670 | 10470 | 10470 | 10470 | 10450 | 793 |
| 577 | 20241119 | 092700 | 400962720 | 10450 | 10460 | 10470 | 10450 | 1095 |
| 578 | 20241119 | 092600 | 389504690 | 10460 | 10450 | 10460 | 10450 | 11 |
| 579 | 20241119 | 092500 | 389389640 | 10460 | 10460 | 10470 | 10420 | 1999 |
| 580 | 20241119 | 092400 | 368494670 | 10460 | 10420 | 10460 | 10420 | 2704 |
| 581 | 20241119 | 092300 | 340271840 | 10430 | 10420 | 10430 | 10420 | 94 |
| 582 | 20241119 | 092200 | 339291780 | 10430 | 10420 | 10430 | 10420 | 665 |
| 583 | 20241119 | 092100 | 332356330 | 10430 | 10450 | 10450 | 10420 | 4585 |
| 584 | 20241119 | 092000 | 284565800 | 10450 | 10460 | 10460 | 10450 | 178 |
| 585 | 20241119 | 091900 | 282703940 | 10460 | 10470 | 10470 | 10420 | 1887 |
| 586 | 20241119 | 091800 | 262985660 | 10460 | 10450 | 10470 | 10450 | 1743 |
| 587 | 20241119 | 091700 | 244754110 | 10450 | 10450 | 10450 | 10450 | 14 |
| 588 | 20241119 | 091600 | 244607810 | 10450 | 10430 | 10450 | 10430 | 565 |
| 589 | 20241119 | 091500 | 238709540 | 10430 | 10420 | 10440 | 10420 | 501 |
| 590 | 20241119 | 091400 | 233486110 | 10420 | 10430 | 10430 | 10420 | 557 |
| 591 | 20241119 | 091300 | 227682160 | 10430 | 10420 | 10430 | 10420 | 750 |
| 592 | 20241119 | 091200 | 219866150 | 10420 | 10390 | 10420 | 10390 | 2581 |
| 593 | 20241119 | 091100 | 193017200 | 10390 | 10390 | 10390 | 10390 | 73 |
| 594 | 20241119 | 091000 | 192258730 | 10370 | 10360 | 10370 | 10350 | 548 |
| 595 | 20241119 | 090900 | 186582760 | 10360 | 10360 | 10360 | 10350 | 1820 |
| 596 | 20241119 | 090800 | 167734530 | 10370 | 10370 | 10370 | 10360 | 527 |
| 597 | 20241119 | 090700 | 162272540 | 10370 | 10390 | 10390 | 10370 | 1137 |
| 598 | 20241119 | 090600 | 150474660 | 10370 | 10410 | 10410 | 10370 | 694 |
| 599 | 20241119 | 090500 | 143267460 | 10400 | 10400 | 10400 | 10400 | 1165 |
| 600 | 20241119 | 090400 | 131151460 | 10400 | 10400 | 10400 | 10390 | 1154 |
| 601 | 20241119 | 090300 | 119157570 | 10400 | 10370 | 10400 | 10370 | 2642 |
| 602 | 20241119 | 090200 | 91705640 | 10360 | 10400 | 10400 | 10360 | 1137 |
| 603 | 20241119 | 090100 | 79916130 | 10400 | 10400 | 10400 | 10370 | 3211 |
| 604 | 20241119 | 090000 | 46525800 | 10410 | 10410 | 10410 | 10360 | 4477 |