29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 3 | 20241118 | 184600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20241118 | 184500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20241118 | 184400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20241118 | 184300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20241118 | 184200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20241118 | 184100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20241118 | 184000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20241118 | 183900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20241118 | 183800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20241118 | 183700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20241118 | 183600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20241118 | 183500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20241118 | 183400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20241118 | 183300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20241118 | 183200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20241118 | 183100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20241118 | 183000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20241118 | 182900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20241118 | 182800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20241118 | 182700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20241118 | 182600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20241118 | 182500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20241118 | 182400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20241118 | 182300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20241118 | 182200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20241118 | 182100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20241118 | 182000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20241118 | 181900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20241118 | 181800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20241118 | 181700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 33 | 20241118 | 181600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20241118 | 181500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20241118 | 181400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20241118 | 181300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20241118 | 181200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20241118 | 181100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20241118 | 181000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20241118 | 180900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20241118 | 180800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20241118 | 180700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20241118 | 180600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20241118 | 180500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20241118 | 180400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20241118 | 180300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20241118 | 180200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20241118 | 180100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20241118 | 180000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20241118 | 175900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20241118 | 175800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20241118 | 175700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20241118 | 175600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20241118 | 175500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20241118 | 175400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20241118 | 175300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20241118 | 175200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20241118 | 175100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20241118 | 175000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20241118 | 174900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20241118 | 174800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20241118 | 174700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 63 | 20241118 | 174600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20241118 | 174500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20241118 | 174400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20241118 | 174300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20241118 | 174200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20241118 | 174100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20241118 | 174000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20241118 | 173900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20241118 | 173800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20241118 | 173700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20241118 | 173600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20241118 | 173500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20241118 | 173400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20241118 | 173300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20241118 | 173200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20241118 | 173100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20241118 | 173000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20241118 | 172900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20241118 | 172800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20241118 | 172700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20241118 | 172600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20241118 | 172500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20241118 | 172400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20241118 | 172300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20241118 | 172200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20241118 | 172100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20241118 | 172000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20241118 | 171900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20241118 | 171800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20241118 | 171700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 93 | 20241118 | 171600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20241118 | 171500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20241118 | 171400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20241118 | 171300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20241118 | 171200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20241118 | 171100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20241118 | 171000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20241118 | 170900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20241118 | 170800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20241118 | 170700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20241118 | 170600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20241118 | 170500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20241118 | 170400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20241118 | 170300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20241118 | 170200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20241118 | 170100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20241118 | 170000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20241118 | 165900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20241118 | 165800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20241118 | 165700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20241118 | 165600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20241118 | 165500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20241118 | 165400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20241118 | 165300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20241118 | 165200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20241118 | 165100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20241118 | 165000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20241118 | 164900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20241118 | 164800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20241118 | 164700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 123 | 20241118 | 164600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20241118 | 164500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20241118 | 164400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20241118 | 164300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20241118 | 164200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20241118 | 164100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20241118 | 164000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20241118 | 163900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20241118 | 163800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20241118 | 163700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20241118 | 163600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20241118 | 163500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20241118 | 163400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20241118 | 163300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20241118 | 163200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20241118 | 163100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20241118 | 163000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20241118 | 162900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20241118 | 162800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20241118 | 162700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20241118 | 162600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20241118 | 162500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20241118 | 162400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20241118 | 162300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20241118 | 162200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20241118 | 162100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20241118 | 162000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20241118 | 161900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20241118 | 161800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20241118 | 161700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 153 | 20241118 | 161600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20241118 | 161500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20241118 | 161400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20241118 | 161300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20241118 | 161200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20241118 | 161100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20241118 | 161000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20241118 | 160900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20241118 | 160800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20241118 | 160700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20241118 | 160600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20241118 | 160500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20241118 | 160400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20241118 | 160300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20241118 | 160200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20241118 | 160100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20241118 | 160000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20241118 | 155900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20241118 | 155800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20241118 | 155700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20241118 | 155600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20241118 | 155500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20241118 | 155400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20241118 | 155300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20241118 | 155200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20241118 | 155100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20241118 | 155000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20241118 | 154900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20241118 | 154800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20241118 | 154700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 183 | 20241118 | 154600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20241118 | 154500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20241118 | 154400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20241118 | 154300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20241118 | 154200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20241118 | 154100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20241118 | 154000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20241118 | 153900 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20241118 | 153800 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20241118 | 153700 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20241118 | 153600 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20241118 | 153500 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20241118 | 153400 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20241118 | 153300 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20241118 | 153200 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20241118 | 153100 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20241118 | 153000 | 9461375650 | 8780 | 8780 | 8780 | 8780 | 106258 |
| 200 | 20241118 | 152900 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20241118 | 152800 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20241118 | 152700 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20241118 | 152600 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20241118 | 152500 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20241118 | 152400 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20241118 | 152300 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20241118 | 152200 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20241118 | 152100 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20241118 | 152000 | 8528430410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20241118 | 151900 | 8528430410 | 8700 | 8690 | 8700 | 8690 | 4655 |
| 211 | 20241118 | 151800 | 8487953740 | 8700 | 8680 | 8700 | 8680 | 526 |
| 212 | 20241118 | 151700 | 8483382950 | 8690 | 8690 | 8690 | 8680 | 1235 |
| 213 | 20241118 | 151600 | 8472651110 | 8690 | 8690 | 8700 | 8690 | 2263 |
| 214 | 20241118 | 151500 | 8452977780 | 8700 | 8690 | 8700 | 8690 | 3325 |
| 215 | 20241118 | 151400 | 8424056720 | 8690 | 8680 | 8700 | 8670 | 7112 |
| 216 | 20241118 | 151300 | 8362264370 | 8680 | 8660 | 8690 | 8660 | 5480 |
| 217 | 20241118 | 151200 | 8314760820 | 8650 | 8630 | 8650 | 8630 | 3346 |
| 218 | 20241118 | 151100 | 8285834600 | 8640 | 8660 | 8660 | 8630 | 6736 |
| 219 | 20241118 | 151000 | 8227558570 | 8660 | 8670 | 8690 | 8660 | 4772 |
| 220 | 20241118 | 150900 | 8186156390 | 8670 | 8680 | 8690 | 8660 | 4034 |
| 221 | 20241118 | 150800 | 8151168140 | 8680 | 8690 | 8700 | 8680 | 1144 |
| 222 | 20241118 | 150700 | 8141232640 | 8700 | 8700 | 8710 | 8690 | 3392 |
| 223 | 20241118 | 150600 | 8111725750 | 8700 | 8690 | 8710 | 8690 | 1797 |
| 224 | 20241118 | 150500 | 8096094950 | 8700 | 8690 | 8710 | 8690 | 3657 |
| 225 | 20241118 | 150400 | 8064296160 | 8710 | 8690 | 8710 | 8690 | 1653 |
| 226 | 20241118 | 150300 | 8049923290 | 8690 | 8690 | 8700 | 8680 | 3679 |
| 227 | 20241118 | 150200 | 8017958770 | 8700 | 8710 | 8720 | 8680 | 2290 |
| 228 | 20241118 | 150100 | 7998039530 | 8710 | 8710 | 8720 | 8700 | 1727 |
| 229 | 20241118 | 150000 | 7982997910 | 8710 | 8720 | 8730 | 8710 | 3217 |
| 230 | 20241118 | 145900 | 7954960080 | 8720 | 8710 | 8720 | 8700 | 2263 |
| 231 | 20241118 | 145800 | 7935252570 | 8700 | 8730 | 8730 | 8700 | 2918 |
| 232 | 20241118 | 145700 | 7909818710 | 8730 | 8700 | 8730 | 8700 | 3579 |
| 233 | 20241118 | 145600 | 7878623750 | 8700 | 8700 | 8710 | 8700 | 2135 |
| 234 | 20241118 | 145500 | 7860043090 | 8690 | 8700 | 8700 | 8680 | 2781 |
| 235 | 20241118 | 145400 | 7835863520 | 8710 | 8710 | 8710 | 8680 | 2478 |
| 236 | 20241118 | 145300 | 7814310410 | 8710 | 8710 | 8730 | 8700 | 2906 |
| 237 | 20241118 | 145200 | 7789008310 | 8710 | 8700 | 8720 | 8700 | 2066 |
| 238 | 20241118 | 145100 | 7771011110 | 8710 | 8720 | 8720 | 8680 | 3770 |
| 239 | 20241118 | 145000 | 7738221500 | 8710 | 8720 | 8730 | 8700 | 4405 |
| 240 | 20241118 | 144900 | 7699830630 | 8720 | 8720 | 8750 | 8710 | 2353 |
| 241 | 20241118 | 144800 | 7679280250 | 8710 | 8710 | 8740 | 8710 | 4085 |
| 242 | 20241118 | 144700 | 7643658920 | 8710 | 8710 | 8720 | 8700 | 2329 |
| 243 | 20241118 | 144600 | 7623369720 | 8700 | 8720 | 8740 | 8700 | 3177 |
| 244 | 20241118 | 144500 | 7595687960 | 8730 | 8730 | 8730 | 8700 | 3706 |
| 245 | 20241118 | 144400 | 7563365160 | 8730 | 8730 | 8740 | 8720 | 2238 |
| 246 | 20241118 | 144300 | 7543836310 | 8730 | 8710 | 8740 | 8710 | 2469 |
| 247 | 20241118 | 144200 | 7522311600 | 8710 | 8720 | 8740 | 8710 | 3732 |
| 248 | 20241118 | 144100 | 7489745990 | 8720 | 8720 | 8740 | 8700 | 3034 |
| 249 | 20241118 | 144000 | 7463269470 | 8730 | 8720 | 8730 | 8710 | 1836 |
| 250 | 20241118 | 143900 | 7447261650 | 8720 | 8720 | 8720 | 8700 | 4405 |
| 251 | 20241118 | 143800 | 7408879310 | 8720 | 8720 | 8730 | 8710 | 2087 |
| 252 | 20241118 | 143700 | 7390677840 | 8710 | 8710 | 8720 | 8710 | 2062 |
| 253 | 20241118 | 143600 | 7372706260 | 8720 | 8720 | 8750 | 8710 | 4916 |
| 254 | 20241118 | 143500 | 7329806190 | 8750 | 8720 | 8750 | 8720 | 3764 |
| 255 | 20241118 | 143400 | 7296943210 | 8740 | 8740 | 8740 | 8710 | 2134 |
| 256 | 20241118 | 143300 | 7278310030 | 8730 | 8710 | 8740 | 8710 | 1885 |
| 257 | 20241118 | 143200 | 7261856290 | 8730 | 8700 | 8740 | 8700 | 3548 |
| 258 | 20241118 | 143100 | 7230896140 | 8740 | 8730 | 8740 | 8700 | 6852 |
| 259 | 20241118 | 143000 | 7171221850 | 8710 | 8730 | 8740 | 8710 | 3801 |
| 260 | 20241118 | 142900 | 7138061570 | 8710 | 8730 | 8750 | 8700 | 5054 |
| 261 | 20241118 | 142800 | 7093986100 | 8750 | 8720 | 8750 | 8720 | 2175 |
| 262 | 20241118 | 142700 | 7074985100 | 8720 | 8700 | 8750 | 8700 | 2926 |
| 263 | 20241118 | 142600 | 7049433300 | 8730 | 8720 | 8730 | 8710 | 2458 |
| 264 | 20241118 | 142500 | 7027995570 | 8730 | 8740 | 8740 | 8700 | 3123 |
| 265 | 20241118 | 142400 | 7000766720 | 8700 | 8720 | 8740 | 8700 | 2088 |
| 266 | 20241118 | 142300 | 6982562870 | 8730 | 8730 | 8750 | 8720 | 3248 |
| 267 | 20241118 | 142200 | 6954211580 | 8730 | 8680 | 8730 | 8680 | 1709 |
| 268 | 20241118 | 142100 | 6939329400 | 8720 | 8730 | 8730 | 8670 | 8774 |
| 269 | 20241118 | 142000 | 6863019950 | 8730 | 8740 | 8750 | 8710 | 2378 |
| 270 | 20241118 | 141900 | 6842272490 | 8730 | 8710 | 8740 | 8710 | 2108 |
| 271 | 20241118 | 141800 | 6823879700 | 8740 | 8710 | 8740 | 8690 | 4513 |
| 272 | 20241118 | 141700 | 6784560460 | 8710 | 8700 | 8740 | 8700 | 2532 |
| 273 | 20241118 | 141600 | 6762503780 | 8720 | 8720 | 8740 | 8700 | 2059 |
| 274 | 20241118 | 141500 | 6744565170 | 8730 | 8730 | 8730 | 8700 | 2516 |
| 275 | 20241118 | 141400 | 6722629090 | 8720 | 8720 | 8740 | 8690 | 7603 |
| 276 | 20241118 | 141300 | 6656355770 | 8740 | 8740 | 8750 | 8700 | 2284 |
| 277 | 20241118 | 141200 | 6636432180 | 8740 | 8730 | 8750 | 8700 | 6288 |
| 278 | 20241118 | 141100 | 6581605710 | 8730 | 8740 | 8760 | 8720 | 1585 |
| 279 | 20241118 | 141000 | 6567755240 | 8720 | 8730 | 8740 | 8710 | 4781 |
| 280 | 20241118 | 140900 | 6526053860 | 8740 | 8730 | 8750 | 8720 | 2594 |
| 281 | 20241118 | 140800 | 6503385610 | 8760 | 8740 | 8760 | 8730 | 2492 |
| 282 | 20241118 | 140700 | 6481600870 | 8730 | 8730 | 8770 | 8720 | 1810 |
| 283 | 20241118 | 140600 | 6465790600 | 8740 | 8720 | 8790 | 8720 | 4592 |
| 284 | 20241118 | 140500 | 6425572650 | 8720 | 8730 | 8750 | 8710 | 4322 |
| 285 | 20241118 | 140400 | 6387860780 | 8730 | 8770 | 8770 | 8730 | 3127 |
| 286 | 20241118 | 140300 | 6360523850 | 8770 | 8740 | 8770 | 8740 | 2276 |
| 287 | 20241118 | 140200 | 6340618020 | 8730 | 8740 | 8770 | 8720 | 5640 |
| 288 | 20241118 | 140100 | 6291316290 | 8780 | 8740 | 8780 | 8730 | 2750 |
| 289 | 20241118 | 140000 | 6267232480 | 8770 | 8740 | 8790 | 8730 | 2741 |
| 290 | 20241118 | 135900 | 6243213150 | 8740 | 8760 | 8780 | 8740 | 3250 |
| 291 | 20241118 | 135800 | 6214759290 | 8740 | 8770 | 8790 | 8740 | 2085 |
| 292 | 20241118 | 135700 | 6196502740 | 8770 | 8790 | 8790 | 8750 | 2900 |
| 293 | 20241118 | 135600 | 6171062530 | 8750 | 8740 | 8790 | 8740 | 2764 |
| 294 | 20241118 | 135500 | 6146840190 | 8750 | 8800 | 8800 | 8740 | 5599 |
| 295 | 20241118 | 135400 | 6097820130 | 8760 | 8790 | 8790 | 8760 | 2564 |
| 296 | 20241118 | 135300 | 6075322600 | 8780 | 8760 | 8800 | 8740 | 3231 |
| 297 | 20241118 | 135200 | 6047006220 | 8760 | 8740 | 8810 | 8740 | 4147 |
| 298 | 20241118 | 135100 | 6010635940 | 8740 | 8730 | 8790 | 8730 | 2171 |
| 299 | 20241118 | 135000 | 5991627410 | 8720 | 8750 | 8750 | 8720 | 4331 |
| 300 | 20241118 | 134900 | 5953760350 | 8730 | 8740 | 8750 | 8720 | 3806 |
| 301 | 20241118 | 134800 | 5920510410 | 8740 | 8780 | 8780 | 8740 | 10861 |
| 302 | 20241118 | 134700 | 5825468760 | 8780 | 8800 | 8810 | 8770 | 5679 |
| 303 | 20241118 | 134600 | 5775564760 | 8810 | 8830 | 8830 | 8780 | 3853 |
| 304 | 20241118 | 134500 | 5741584910 | 8780 | 8790 | 8840 | 8780 | 2547 |
| 305 | 20241118 | 134400 | 5719157220 | 8820 | 8820 | 8830 | 8780 | 2907 |
| 306 | 20241118 | 134300 | 5693567660 | 8810 | 8790 | 8810 | 8770 | 5378 |
| 307 | 20241118 | 134200 | 5646287870 | 8830 | 8840 | 8840 | 8790 | 5369 |
| 308 | 20241118 | 134100 | 5598956100 | 8830 | 8780 | 8830 | 8780 | 4742 |
| 309 | 20241118 | 134000 | 5557206530 | 8800 | 8760 | 8800 | 8750 | 3216 |
| 310 | 20241118 | 133900 | 5528961070 | 8760 | 8770 | 8800 | 8760 | 6038 |
| 311 | 20241118 | 133800 | 5476030050 | 8780 | 8780 | 8820 | 8770 | 5263 |
| 312 | 20241118 | 133700 | 5429798580 | 8830 | 8790 | 8830 | 8770 | 5041 |
| 313 | 20241118 | 133600 | 5385427760 | 8790 | 8800 | 8810 | 8760 | 4346 |
| 314 | 20241118 | 133500 | 5347198760 | 8760 | 8780 | 8810 | 8750 | 7064 |
| 315 | 20241118 | 133400 | 5285188100 | 8780 | 8780 | 8810 | 8750 | 5201 |
| 316 | 20241118 | 133300 | 5239496700 | 8780 | 8770 | 8780 | 8760 | 3344 |
| 317 | 20241118 | 133200 | 5210171760 | 8780 | 8790 | 8790 | 8750 | 1362 |
| 318 | 20241118 | 133100 | 5198224680 | 8780 | 8760 | 8780 | 8750 | 3429 |
| 319 | 20241118 | 133000 | 5168159990 | 8780 | 8770 | 8790 | 8750 | 2239 |
| 320 | 20241118 | 132900 | 5148534420 | 8740 | 8740 | 8770 | 8730 | 2799 |
| 321 | 20241118 | 132800 | 5124060220 | 8750 | 8720 | 8760 | 8720 | 2508 |
| 322 | 20241118 | 132700 | 5102134920 | 8720 | 8750 | 8770 | 8710 | 4245 |
| 323 | 20241118 | 132600 | 5065025800 | 8760 | 8730 | 8770 | 8730 | 3255 |
| 324 | 20241118 | 132500 | 5036540150 | 8760 | 8740 | 8770 | 8740 | 2567 |
| 325 | 20241118 | 132400 | 5014055330 | 8740 | 8770 | 8780 | 8730 | 7134 |
| 326 | 20241118 | 132300 | 4951550980 | 8770 | 8770 | 8780 | 8760 | 2105 |
| 327 | 20241118 | 132200 | 4933089880 | 8780 | 8780 | 8780 | 8750 | 1867 |
| 328 | 20241118 | 132100 | 4916724890 | 8750 | 8830 | 8830 | 8750 | 5642 |
| 329 | 20241118 | 132000 | 4867234130 | 8770 | 8810 | 8810 | 8770 | 3135 |
| 330 | 20241118 | 131900 | 4839650710 | 8820 | 8810 | 8830 | 8810 | 1224 |
| 331 | 20241118 | 131800 | 4828854940 | 8800 | 8800 | 8840 | 8790 | 4118 |
| 332 | 20241118 | 131700 | 4792543160 | 8830 | 8840 | 8840 | 8800 | 6432 |
| 333 | 20241118 | 131600 | 4735816070 | 8840 | 8840 | 8840 | 8830 | 3524 |
| 334 | 20241118 | 131500 | 4704685550 | 8830 | 8820 | 8840 | 8810 | 6658 |
| 335 | 20241118 | 131400 | 4645925980 | 8820 | 8800 | 8820 | 8800 | 5122 |
| 336 | 20241118 | 131300 | 4600787640 | 8800 | 8780 | 8800 | 8780 | 11005 |
| 337 | 20241118 | 131200 | 4503977260 | 8780 | 8790 | 8790 | 8760 | 3055 |
| 338 | 20241118 | 131100 | 4477142830 | 8790 | 8780 | 8800 | 8770 | 19148 |
| 339 | 20241118 | 131000 | 4308854850 | 8770 | 8750 | 8780 | 8750 | 12989 |
| 340 | 20241118 | 130900 | 4194998560 | 8750 | 8740 | 8750 | 8730 | 5088 |
| 341 | 20241118 | 130800 | 4150490770 | 8740 | 8740 | 8740 | 8740 | 2449 |
| 342 | 20241118 | 130700 | 4129086510 | 8740 | 8730 | 8740 | 8720 | 2206 |
| 343 | 20241118 | 130600 | 4109825000 | 8720 | 8740 | 8740 | 8720 | 222 |
| 344 | 20241118 | 130500 | 4107886570 | 8740 | 8720 | 8740 | 8720 | 3898 |
| 345 | 20241118 | 130400 | 4073864760 | 8730 | 8720 | 8730 | 8720 | 847 |
| 346 | 20241118 | 130300 | 4066477900 | 8730 | 8720 | 8730 | 8720 | 1213 |
| 347 | 20241118 | 130200 | 4055900530 | 8720 | 8720 | 8730 | 8710 | 906 |
| 348 | 20241118 | 130100 | 4048000250 | 8720 | 8710 | 8730 | 8710 | 1476 |
| 349 | 20241118 | 130000 | 4035129170 | 8710 | 8720 | 8720 | 8710 | 1285 |
| 350 | 20241118 | 125900 | 4023924470 | 8730 | 8720 | 8730 | 8720 | 819 |
| 351 | 20241118 | 125800 | 4016775050 | 8730 | 8720 | 8730 | 8720 | 1026 |
| 352 | 20241118 | 125700 | 4007818510 | 8720 | 8720 | 8730 | 8710 | 1035 |
| 353 | 20241118 | 125600 | 3998793340 | 8710 | 8700 | 8710 | 8700 | 482 |
| 354 | 20241118 | 125500 | 3994595130 | 8710 | 8710 | 8730 | 8710 | 3220 |
| 355 | 20241118 | 125400 | 3966529390 | 8720 | 8720 | 8730 | 8710 | 1402 |
| 356 | 20241118 | 125300 | 3954304810 | 8720 | 8720 | 8730 | 8710 | 1429 |
| 357 | 20241118 | 125200 | 3941844690 | 8720 | 8720 | 8730 | 8710 | 1359 |
| 358 | 20241118 | 125100 | 3929993450 | 8730 | 8720 | 8730 | 8710 | 1827 |
| 359 | 20241118 | 125000 | 3914064880 | 8720 | 8710 | 8720 | 8710 | 771 |
| 360 | 20241118 | 124900 | 3907342100 | 8720 | 8710 | 8720 | 8710 | 1667 |
| 361 | 20241118 | 124800 | 3892814460 | 8720 | 8720 | 8720 | 8710 | 777 |
| 362 | 20241118 | 124700 | 3886039360 | 8720 | 8710 | 8730 | 8710 | 398 |
| 363 | 20241118 | 124600 | 3882569840 | 8710 | 8710 | 8720 | 8700 | 2005 |
| 364 | 20241118 | 124500 | 3865103560 | 8730 | 8710 | 8730 | 8710 | 3377 |
| 365 | 20241118 | 124400 | 3835658700 | 8730 | 8720 | 8730 | 8710 | 1032 |
| 366 | 20241118 | 124300 | 3826655280 | 8720 | 8720 | 8730 | 8720 | 676 |
| 367 | 20241118 | 124200 | 3820754720 | 8720 | 8710 | 8720 | 8710 | 796 |
| 368 | 20241118 | 124100 | 3813814300 | 8720 | 8700 | 8720 | 8700 | 1536 |
| 369 | 20241118 | 124000 | 3800434880 | 8700 | 8710 | 8710 | 8700 | 1118 |
| 370 | 20241118 | 123900 | 3790697760 | 8700 | 8700 | 8700 | 8690 | 585 |
| 371 | 20241118 | 123800 | 3785609060 | 8700 | 8710 | 8710 | 8700 | 473 |
| 372 | 20241118 | 123700 | 3781491130 | 8710 | 8710 | 8710 | 8690 | 1114 |
| 373 | 20241118 | 123600 | 3771793560 | 8710 | 8700 | 8720 | 8700 | 867 |
| 374 | 20241118 | 123500 | 3764237060 | 8700 | 8700 | 8710 | 8700 | 652 |
| 375 | 20241118 | 123400 | 3758558930 | 8710 | 8710 | 8710 | 8700 | 1028 |
| 376 | 20241118 | 123300 | 3749609000 | 8710 | 8690 | 8710 | 8690 | 121 |
| 377 | 20241118 | 123200 | 3748556820 | 8690 | 8710 | 8720 | 8690 | 1330 |
| 378 | 20241118 | 123100 | 3736978860 | 8720 | 8700 | 8720 | 8690 | 1450 |
| 379 | 20241118 | 123000 | 3724356880 | 8710 | 8710 | 8710 | 8700 | 688 |
| 380 | 20241118 | 122900 | 3718364770 | 8710 | 8710 | 8710 | 8700 | 742 |
| 381 | 20241118 | 122800 | 3711904410 | 8720 | 8700 | 8720 | 8700 | 879 |
| 382 | 20241118 | 122700 | 3704245620 | 8710 | 8700 | 8710 | 8690 | 408 |
| 383 | 20241118 | 122600 | 3700696130 | 8710 | 8690 | 8710 | 8690 | 915 |
| 384 | 20241118 | 122500 | 3692732140 | 8690 | 8700 | 8700 | 8680 | 1028 |
| 385 | 20241118 | 122400 | 3683793790 | 8690 | 8690 | 8700 | 8690 | 347 |
| 386 | 20241118 | 122300 | 3680777040 | 8690 | 8680 | 8710 | 8680 | 2257 |
| 387 | 20241118 | 122200 | 3661157690 | 8690 | 8700 | 8700 | 8680 | 5453 |
| 388 | 20241118 | 122100 | 3613739860 | 8700 | 8710 | 8710 | 8700 | 608 |
| 389 | 20241118 | 122000 | 3608445520 | 8710 | 8720 | 8730 | 8710 | 1370 |
| 390 | 20241118 | 121900 | 3596485890 | 8720 | 8720 | 8720 | 8710 | 216 |
| 391 | 20241118 | 121800 | 3594603050 | 8710 | 8710 | 8720 | 8710 | 1346 |
| 392 | 20241118 | 121700 | 3582873050 | 8710 | 8720 | 8720 | 8710 | 1107 |
| 393 | 20241118 | 121600 | 3573220880 | 8710 | 8710 | 8720 | 8710 | 749 |
| 394 | 20241118 | 121500 | 3566691190 | 8700 | 8710 | 8720 | 8700 | 328 |
| 395 | 20241118 | 121400 | 3563834660 | 8710 | 8710 | 8720 | 8710 | 917 |
| 396 | 20241118 | 121300 | 3555841580 | 8720 | 8700 | 8720 | 8700 | 945 |
| 397 | 20241118 | 121200 | 3547610800 | 8710 | 8720 | 8720 | 8710 | 1151 |
| 398 | 20241118 | 121100 | 3537579890 | 8720 | 8710 | 8720 | 8700 | 693 |
| 399 | 20241118 | 121000 | 3531544380 | 8710 | 8730 | 8730 | 8710 | 1938 |
| 400 | 20241118 | 120900 | 3514650650 | 8730 | 8730 | 8730 | 8720 | 3025 |
| 401 | 20241118 | 120800 | 3488254580 | 8720 | 8730 | 8730 | 8720 | 858 |
| 402 | 20241118 | 120700 | 3480766090 | 8730 | 8720 | 8730 | 8720 | 659 |
| 403 | 20241118 | 120600 | 3475019440 | 8730 | 8730 | 8730 | 8720 | 1394 |
| 404 | 20241118 | 120500 | 3462851120 | 8730 | 8720 | 8730 | 8720 | 441 |
| 405 | 20241118 | 120400 | 3459001640 | 8730 | 8720 | 8730 | 8700 | 1189 |
| 406 | 20241118 | 120300 | 3448635000 | 8730 | 8710 | 8730 | 8710 | 329 |
| 407 | 20241118 | 120200 | 3445765420 | 8720 | 8710 | 8720 | 8700 | 679 |
| 408 | 20241118 | 120100 | 3439845910 | 8710 | 8720 | 8720 | 8700 | 424 |
| 409 | 20241118 | 120000 | 3436149060 | 8720 | 8710 | 8720 | 8710 | 657 |
| 410 | 20241118 | 115900 | 3430421410 | 8720 | 8730 | 8730 | 8710 | 2059 |
| 411 | 20241118 | 115800 | 3412472420 | 8730 | 8730 | 8750 | 8720 | 1573 |
| 412 | 20241118 | 115700 | 3398742600 | 8730 | 8740 | 8740 | 8720 | 806 |
| 413 | 20241118 | 115600 | 3391708930 | 8730 | 8730 | 8730 | 8720 | 444 |
| 414 | 20241118 | 115500 | 3387833140 | 8730 | 8730 | 8730 | 8720 | 1790 |
| 415 | 20241118 | 115400 | 3372216920 | 8730 | 8740 | 8740 | 8720 | 820 |
| 416 | 20241118 | 115300 | 3365057790 | 8740 | 8740 | 8740 | 8730 | 1748 |
| 417 | 20241118 | 115200 | 3349787800 | 8740 | 8740 | 8740 | 8730 | 915 |
| 418 | 20241118 | 115100 | 3341792160 | 8730 | 8730 | 8740 | 8730 | 597 |
| 419 | 20241118 | 115000 | 3336577940 | 8730 | 8740 | 8750 | 8730 | 1529 |
| 420 | 20241118 | 114900 | 3323211520 | 8750 | 8740 | 8750 | 8730 | 1393 |
| 421 | 20241118 | 114800 | 3311034470 | 8740 | 8750 | 8750 | 8740 | 283 |
| 422 | 20241118 | 114700 | 3308560660 | 8740 | 8730 | 8750 | 8730 | 660 |
| 423 | 20241118 | 114600 | 3302792600 | 8740 | 8730 | 8750 | 8730 | 2565 |
| 424 | 20241118 | 114500 | 3280370160 | 8740 | 8720 | 8740 | 8720 | 917 |
| 425 | 20241118 | 114400 | 3272364580 | 8730 | 8730 | 8730 | 8720 | 1073 |
| 426 | 20241118 | 114300 | 3262998470 | 8740 | 8720 | 8740 | 8720 | 805 |
| 427 | 20241118 | 114200 | 3255973270 | 8710 | 8710 | 8720 | 8710 | 318 |
| 428 | 20241118 | 114100 | 3253203100 | 8730 | 8710 | 8730 | 8710 | 1501 |
| 429 | 20241118 | 114000 | 3240116620 | 8710 | 8720 | 8730 | 8700 | 910 |
| 430 | 20241118 | 113900 | 3232185810 | 8730 | 8740 | 8750 | 8710 | 2023 |
| 431 | 20241118 | 113800 | 3214525710 | 8740 | 8730 | 8740 | 8730 | 601 |
| 432 | 20241118 | 113700 | 3209274280 | 8740 | 8740 | 8740 | 8730 | 1320 |
| 433 | 20241118 | 113600 | 3197739240 | 8750 | 8750 | 8750 | 8740 | 974 |
| 434 | 20241118 | 113500 | 3189217340 | 8750 | 8750 | 8750 | 8740 | 1014 |
| 435 | 20241118 | 113400 | 3180345340 | 8750 | 8740 | 8750 | 8740 | 1967 |
| 436 | 20241118 | 113300 | 3163134540 | 8750 | 8740 | 8750 | 8740 | 951 |
| 437 | 20241118 | 113200 | 3154819750 | 8740 | 8750 | 8750 | 8740 | 1380 |
| 438 | 20241118 | 113100 | 3142753030 | 8750 | 8730 | 8750 | 8720 | 1177 |
| 439 | 20241118 | 113000 | 3132462940 | 8730 | 8710 | 8730 | 8710 | 1166 |
| 440 | 20241118 | 112900 | 3122288270 | 8720 | 8740 | 8740 | 8710 | 1888 |
| 441 | 20241118 | 112800 | 3105821990 | 8720 | 8730 | 8730 | 8720 | 1746 |
| 442 | 20241118 | 112700 | 3090579840 | 8750 | 8730 | 8750 | 8730 | 1208 |
| 443 | 20241118 | 112600 | 3080021510 | 8730 | 8740 | 8740 | 8720 | 2242 |
| 444 | 20241118 | 112500 | 3060442580 | 8740 | 8730 | 8740 | 8720 | 1113 |
| 445 | 20241118 | 112400 | 3050725120 | 8730 | 8720 | 8750 | 8720 | 1560 |
| 446 | 20241118 | 112300 | 3037097640 | 8720 | 8740 | 8740 | 8720 | 1564 |
| 447 | 20241118 | 112200 | 3023442060 | 8750 | 8720 | 8750 | 8720 | 146 |
| 448 | 20241118 | 112100 | 3022167520 | 8730 | 8730 | 8730 | 8710 | 1352 |
| 449 | 20241118 | 112000 | 3010374490 | 8730 | 8740 | 8740 | 8720 | 934 |
| 450 | 20241118 | 111900 | 3002213900 | 8740 | 8750 | 8750 | 8740 | 1206 |
| 451 | 20241118 | 111800 | 2991663160 | 8760 | 8740 | 8760 | 8740 | 483 |
| 452 | 20241118 | 111700 | 2987437050 | 8750 | 8740 | 8750 | 8740 | 843 |
| 453 | 20241118 | 111600 | 2980062240 | 8730 | 8750 | 8750 | 8730 | 1909 |
| 454 | 20241118 | 111500 | 2963375940 | 8750 | 8740 | 8750 | 8740 | 550 |
| 455 | 20241118 | 111400 | 2958565590 | 8740 | 8730 | 8750 | 8720 | 1121 |
| 456 | 20241118 | 111300 | 2948777280 | 8730 | 8740 | 8750 | 8730 | 1496 |
| 457 | 20241118 | 111200 | 2935708550 | 8720 | 8730 | 8740 | 8720 | 2642 |
| 458 | 20241118 | 111100 | 2912629620 | 8720 | 8710 | 8730 | 8710 | 3016 |
| 459 | 20241118 | 111000 | 2886332350 | 8710 | 8680 | 8710 | 8680 | 1457 |
| 460 | 20241118 | 110900 | 2873649020 | 8700 | 8690 | 8700 | 8690 | 1429 |
| 461 | 20241118 | 110800 | 2861230990 | 8690 | 8680 | 8700 | 8680 | 3282 |
| 462 | 20241118 | 110700 | 2832725760 | 8680 | 8680 | 8680 | 8670 | 111 |
| 463 | 20241118 | 110600 | 2831762730 | 8670 | 8670 | 8680 | 8660 | 1781 |
| 464 | 20241118 | 110500 | 2816309950 | 8660 | 8670 | 8680 | 8660 | 864 |
| 465 | 20241118 | 110400 | 2808819940 | 8670 | 8680 | 8690 | 8660 | 381 |
| 466 | 20241118 | 110300 | 2805517110 | 8690 | 8670 | 8690 | 8660 | 2564 |
| 467 | 20241118 | 110200 | 2783284820 | 8680 | 8690 | 8690 | 8680 | 738 |
| 468 | 20241118 | 110100 | 2776874830 | 8700 | 8690 | 8700 | 8690 | 132 |
| 469 | 20241118 | 110000 | 2775727300 | 8690 | 8690 | 8690 | 8680 | 861 |
| 470 | 20241118 | 105900 | 2768247710 | 8700 | 8720 | 8720 | 8690 | 1453 |
| 471 | 20241118 | 105800 | 2755618440 | 8690 | 8700 | 8730 | 8690 | 1689 |
| 472 | 20241118 | 105700 | 2740912030 | 8700 | 8710 | 8710 | 8690 | 991 |
| 473 | 20241118 | 105600 | 2732291720 | 8700 | 8710 | 8730 | 8700 | 706 |
| 474 | 20241118 | 105500 | 2726143660 | 8730 | 8700 | 8730 | 8690 | 1003 |
| 475 | 20241118 | 105400 | 2717413390 | 8690 | 8690 | 8700 | 8690 | 391 |
| 476 | 20241118 | 105300 | 2714012370 | 8700 | 8700 | 8700 | 8690 | 243 |
| 477 | 20241118 | 105200 | 2711898840 | 8700 | 8700 | 8730 | 8690 | 2971 |
| 478 | 20241118 | 105100 | 2686013660 | 8700 | 8700 | 8710 | 8700 | 613 |
| 479 | 20241118 | 105000 | 2680680370 | 8700 | 8710 | 8720 | 8690 | 2971 |
| 480 | 20241118 | 104900 | 2654804710 | 8720 | 8700 | 8720 | 8690 | 598 |
| 481 | 20241118 | 104800 | 2649598200 | 8690 | 8700 | 8700 | 8690 | 312 |
| 482 | 20241118 | 104700 | 2646884550 | 8700 | 8710 | 8710 | 8670 | 1221 |
| 483 | 20241118 | 104600 | 2636285330 | 8700 | 8680 | 8710 | 8680 | 1560 |
| 484 | 20241118 | 104500 | 2622719870 | 8690 | 8690 | 8690 | 8690 | 102 |
| 485 | 20241118 | 104400 | 2621833490 | 8690 | 8700 | 8710 | 8680 | 2970 |
| 486 | 20241118 | 104300 | 2595999490 | 8700 | 8690 | 8700 | 8670 | 772 |
| 487 | 20241118 | 104200 | 2589287670 | 8700 | 8690 | 8700 | 8670 | 1395 |
| 488 | 20241118 | 104100 | 2577173740 | 8690 | 8700 | 8710 | 8690 | 465 |
| 489 | 20241118 | 104000 | 2573127580 | 8700 | 8700 | 8710 | 8690 | 790 |
| 490 | 20241118 | 103900 | 2566251100 | 8680 | 8690 | 8700 | 8680 | 718 |
| 491 | 20241118 | 103800 | 2560012020 | 8700 | 8690 | 8700 | 8690 | 2550 |
| 492 | 20241118 | 103700 | 2537846100 | 8680 | 8670 | 8690 | 8670 | 270 |
| 493 | 20241118 | 103600 | 2535502940 | 8640 | 8680 | 8680 | 8640 | 408 |
| 494 | 20241118 | 103500 | 2531973540 | 8680 | 8670 | 8680 | 8650 | 829 |
| 495 | 20241118 | 103400 | 2524789560 | 8660 | 8670 | 8670 | 8660 | 429 |
| 496 | 20241118 | 103300 | 2521070990 | 8670 | 8660 | 8670 | 8660 | 240 |
| 497 | 20241118 | 103200 | 2518992180 | 8670 | 8650 | 8670 | 8650 | 1120 |
| 498 | 20241118 | 103100 | 2509301180 | 8650 | 8660 | 8690 | 8650 | 1589 |
| 499 | 20241118 | 103000 | 2495538010 | 8660 | 8670 | 8680 | 8660 | 618 |
| 500 | 20241118 | 102900 | 2490185670 | 8680 | 8660 | 8690 | 8650 | 903 |
| 501 | 20241118 | 102800 | 2482357860 | 8710 | 8650 | 8710 | 8650 | 2068 |
| 502 | 20241118 | 102700 | 2464399600 | 8660 | 8670 | 8680 | 8660 | 1954 |
| 503 | 20241118 | 102600 | 2447457460 | 8680 | 8680 | 8690 | 8670 | 1826 |
| 504 | 20241118 | 102500 | 2431610170 | 8690 | 8690 | 8690 | 8680 | 1463 |
| 505 | 20241118 | 102400 | 2418897300 | 8700 | 8700 | 8700 | 8690 | 158 |
| 506 | 20241118 | 102300 | 2417523470 | 8700 | 8700 | 8720 | 8690 | 2078 |
| 507 | 20241118 | 102200 | 2399430170 | 8710 | 8710 | 8710 | 8690 | 827 |
| 508 | 20241118 | 102100 | 2392232220 | 8710 | 8730 | 8730 | 8710 | 421 |
| 509 | 20241118 | 102000 | 2388561010 | 8710 | 8700 | 8710 | 8690 | 945 |
| 510 | 20241118 | 101900 | 2380344680 | 8710 | 8730 | 8730 | 8680 | 2518 |
| 511 | 20241118 | 101800 | 2358420540 | 8730 | 8730 | 8740 | 8730 | 468 |
| 512 | 20241118 | 101700 | 2354330460 | 8740 | 8710 | 8740 | 8700 | 2786 |
| 513 | 20241118 | 101600 | 2330050450 | 8710 | 8690 | 8710 | 8690 | 2042 |
| 514 | 20241118 | 101500 | 2312282440 | 8700 | 8710 | 8710 | 8700 | 1782 |
| 515 | 20241118 | 101400 | 2296776170 | 8710 | 8720 | 8720 | 8710 | 461 |
| 516 | 20241118 | 101300 | 2292756380 | 8730 | 8730 | 8740 | 8720 | 1974 |
| 517 | 20241118 | 101200 | 2275533460 | 8730 | 8730 | 8740 | 8730 | 338 |
| 518 | 20241118 | 101100 | 2272582530 | 8740 | 8730 | 8740 | 8720 | 807 |
| 519 | 20241118 | 101000 | 2265538240 | 8730 | 8770 | 8770 | 8730 | 3091 |
| 520 | 20241118 | 100900 | 2238482870 | 8770 | 8770 | 8770 | 8760 | 736 |
| 521 | 20241118 | 100800 | 2232032330 | 8760 | 8770 | 8770 | 8760 | 1273 |
| 522 | 20241118 | 100700 | 2220868660 | 8770 | 8740 | 8770 | 8740 | 494 |
| 523 | 20241118 | 100600 | 2216546930 | 8750 | 8770 | 8780 | 8750 | 4426 |
| 524 | 20241118 | 100500 | 2177757370 | 8770 | 8750 | 8770 | 8750 | 1954 |
| 525 | 20241118 | 100400 | 2160643760 | 8750 | 8750 | 8770 | 8750 | 1208 |
| 526 | 20241118 | 100300 | 2150065060 | 8760 | 8760 | 8760 | 8740 | 997 |
| 527 | 20241118 | 100200 | 2141344480 | 8760 | 8750 | 8760 | 8750 | 7342 |
| 528 | 20241118 | 100100 | 2077095300 | 8750 | 8720 | 8750 | 8710 | 5972 |
| 529 | 20241118 | 100000 | 2024941300 | 8720 | 8740 | 8750 | 8720 | 4334 |
| 530 | 20241118 | 095900 | 1987065080 | 8740 | 8730 | 8740 | 8720 | 1789 |
| 531 | 20241118 | 095800 | 1971447220 | 8740 | 8740 | 8740 | 8730 | 2409 |
| 532 | 20241118 | 095700 | 1950395170 | 8740 | 8740 | 8740 | 8720 | 2012 |
| 533 | 20241118 | 095600 | 1932818930 | 8730 | 8730 | 8740 | 8720 | 2422 |
| 534 | 20241118 | 095500 | 1911684280 | 8730 | 8730 | 8740 | 8720 | 1012 |
| 535 | 20241118 | 095400 | 1902855600 | 8720 | 8720 | 8750 | 8710 | 5383 |
| 536 | 20241118 | 095300 | 1855854040 | 8720 | 8690 | 8720 | 8670 | 21471 |
| 537 | 20241118 | 095200 | 1669141710 | 8690 | 8680 | 8690 | 8670 | 6165 |
| 538 | 20241118 | 095100 | 1615594540 | 8680 | 8660 | 8680 | 8650 | 10453 |
| 539 | 20241118 | 095000 | 1524986420 | 8660 | 8650 | 8660 | 8650 | 4374 |
| 540 | 20241118 | 094900 | 1487126020 | 8650 | 8660 | 8660 | 8640 | 1547 |
| 541 | 20241118 | 094800 | 1473744390 | 8650 | 8650 | 8650 | 8640 | 1549 |
| 542 | 20241118 | 094700 | 1460346070 | 8640 | 8640 | 8650 | 8640 | 384 |
| 543 | 20241118 | 094600 | 1457025120 | 8640 | 8640 | 8660 | 8640 | 794 |
| 544 | 20241118 | 094500 | 1450158700 | 8640 | 8640 | 8660 | 8610 | 4806 |
| 545 | 20241118 | 094400 | 1408677740 | 8650 | 8650 | 8650 | 8640 | 2588 |
| 546 | 20241118 | 094300 | 1386310370 | 8640 | 8640 | 8650 | 8640 | 1524 |
| 547 | 20241118 | 094200 | 1373129260 | 8650 | 8660 | 8660 | 8650 | 1919 |
| 548 | 20241118 | 094100 | 1356522990 | 8650 | 8650 | 8660 | 8640 | 2848 |
| 549 | 20241118 | 094000 | 1331887280 | 8650 | 8630 | 8650 | 8630 | 3821 |
| 550 | 20241118 | 093900 | 1298849290 | 8640 | 8630 | 8640 | 8630 | 461 |
| 551 | 20241118 | 093800 | 1294870210 | 8630 | 8640 | 8640 | 8630 | 987 |
| 552 | 20241118 | 093700 | 1286344370 | 8640 | 8620 | 8640 | 8620 | 1179 |
| 553 | 20241118 | 093600 | 1276169080 | 8620 | 8620 | 8630 | 8610 | 183 |
| 554 | 20241118 | 093500 | 1274591940 | 8620 | 8620 | 8630 | 8610 | 1482 |
| 555 | 20241118 | 093400 | 1261817410 | 8620 | 8620 | 8620 | 8600 | 351 |
| 556 | 20241118 | 093300 | 1258792620 | 8610 | 8610 | 8620 | 8600 | 730 |
| 557 | 20241118 | 093200 | 1252512150 | 8620 | 8620 | 8620 | 8600 | 1567 |
| 558 | 20241118 | 093100 | 1239022260 | 8620 | 8610 | 8620 | 8610 | 482 |
| 559 | 20241118 | 093000 | 1234867840 | 8620 | 8630 | 8630 | 8610 | 2530 |
| 560 | 20241118 | 092900 | 1213067580 | 8620 | 8630 | 8640 | 8610 | 585 |
| 561 | 20241118 | 092800 | 1208019340 | 8630 | 8640 | 8640 | 8600 | 1388 |
| 562 | 20241118 | 092700 | 1196061690 | 8630 | 8630 | 8640 | 8630 | 347 |
| 563 | 20241118 | 092600 | 1193066270 | 8630 | 8640 | 8640 | 8620 | 1480 |
| 564 | 20241118 | 092500 | 1180294360 | 8640 | 8640 | 8650 | 8630 | 1285 |
| 565 | 20241118 | 092400 | 1169193470 | 8640 | 8620 | 8650 | 8610 | 4272 |
| 566 | 20241118 | 092300 | 1132346710 | 8620 | 8610 | 8620 | 8600 | 657 |
| 567 | 20241118 | 092200 | 1126687190 | 8600 | 8600 | 8610 | 8530 | 5670 |
| 568 | 20241118 | 092100 | 1078153080 | 8600 | 8600 | 8610 | 8570 | 786 |
| 569 | 20241118 | 092000 | 1071400090 | 8580 | 8620 | 8620 | 8580 | 3314 |
| 570 | 20241118 | 091900 | 1042927050 | 8610 | 8600 | 8620 | 8600 | 352 |
| 571 | 20241118 | 091800 | 1039898400 | 8600 | 8610 | 8630 | 8600 | 1798 |
| 572 | 20241118 | 091700 | 1024407620 | 8600 | 8610 | 8640 | 8600 | 3167 |
| 573 | 20241118 | 091600 | 997119900 | 8610 | 8610 | 8630 | 8600 | 302 |
| 574 | 20241118 | 091500 | 994518260 | 8600 | 8590 | 8630 | 8580 | 1832 |
| 575 | 20241118 | 091400 | 978759910 | 8580 | 8630 | 8650 | 8580 | 3874 |
| 576 | 20241118 | 091300 | 945355070 | 8650 | 8620 | 8650 | 8620 | 3710 |
| 577 | 20241118 | 091200 | 913300850 | 8630 | 8630 | 8640 | 8600 | 4579 |
| 578 | 20241118 | 091100 | 873813870 | 8600 | 8590 | 8620 | 8560 | 2853 |
| 579 | 20241118 | 091000 | 849262200 | 8590 | 8600 | 8600 | 8570 | 1390 |
| 580 | 20241118 | 090900 | 837326780 | 8600 | 8580 | 8610 | 8550 | 2413 |
| 581 | 20241118 | 090800 | 816618630 | 8570 | 8590 | 8600 | 8510 | 4727 |
| 582 | 20241118 | 090700 | 776154580 | 8580 | 8610 | 8610 | 8580 | 4470 |
| 583 | 20241118 | 090600 | 737756500 | 8620 | 8650 | 8670 | 8620 | 8534 |
| 584 | 20241118 | 090500 | 663939250 | 8640 | 8640 | 8660 | 8620 | 12358 |
| 585 | 20241118 | 090400 | 557130130 | 8650 | 8660 | 8660 | 8620 | 11842 |
| 586 | 20241118 | 090300 | 454779100 | 8660 | 8610 | 8670 | 8610 | 15497 |
| 587 | 20241118 | 090200 | 320792640 | 8610 | 8440 | 8610 | 8440 | 17552 |
| 588 | 20241118 | 090100 | 171326930 | 8430 | 8410 | 8440 | 8380 | 6497 |
| 589 | 20241118 | 090000 | 116644620 | 8380 | 8350 | 8430 | 8340 | 13059 |