31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 3 | 20241119 | 192000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20241119 | 191900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20241119 | 191800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20241119 | 191700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20241119 | 191600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20241119 | 191500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20241119 | 191400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20241119 | 191300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20241119 | 191200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20241119 | 191100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20241119 | 191000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20241119 | 190900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20241119 | 190800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20241119 | 190700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20241119 | 190600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20241119 | 190500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20241119 | 190400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20241119 | 190300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20241119 | 190200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20241119 | 190100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20241119 | 190000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20241119 | 185900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20241119 | 185800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20241119 | 185700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20241119 | 185600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20241119 | 185500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20241119 | 185400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20241119 | 185300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20241119 | 185200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20241119 | 185100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 33 | 20241119 | 185000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20241119 | 184900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20241119 | 184800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20241119 | 184700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20241119 | 184600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20241119 | 184500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20241119 | 184400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20241119 | 184300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20241119 | 184200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20241119 | 184100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20241119 | 184000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20241119 | 183900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20241119 | 183800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20241119 | 183700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20241119 | 183600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20241119 | 183500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20241119 | 183400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20241119 | 183300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20241119 | 183200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20241119 | 183100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20241119 | 183000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20241119 | 182900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20241119 | 182800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20241119 | 182700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20241119 | 182600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20241119 | 182500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20241119 | 182400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20241119 | 182300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20241119 | 182200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20241119 | 182100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 63 | 20241119 | 182000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20241119 | 181900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20241119 | 181800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20241119 | 181700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20241119 | 181600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20241119 | 181500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20241119 | 181400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20241119 | 181300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20241119 | 181200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20241119 | 181100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20241119 | 181000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20241119 | 180900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20241119 | 180800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20241119 | 180700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20241119 | 180600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20241119 | 180500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20241119 | 180400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20241119 | 180300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20241119 | 180200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20241119 | 180100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20241119 | 180000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20241119 | 175900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20241119 | 175800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20241119 | 175700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20241119 | 175600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20241119 | 175500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20241119 | 175400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20241119 | 175300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20241119 | 175200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20241119 | 175100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 93 | 20241119 | 175000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20241119 | 174900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20241119 | 174800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20241119 | 174700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20241119 | 174600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20241119 | 174500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20241119 | 174400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20241119 | 174300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20241119 | 174200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20241119 | 174100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20241119 | 174000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20241119 | 173900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20241119 | 173800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20241119 | 173700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20241119 | 173600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20241119 | 173500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20241119 | 173400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20241119 | 173300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20241119 | 173200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20241119 | 173100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20241119 | 173000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20241119 | 172900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20241119 | 172800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20241119 | 172700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20241119 | 172600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20241119 | 172500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20241119 | 172400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20241119 | 172300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20241119 | 172200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20241119 | 172100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 123 | 20241119 | 172000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20241119 | 171900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20241119 | 171800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20241119 | 171700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20241119 | 171600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20241119 | 171500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20241119 | 171400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20241119 | 171300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20241119 | 171200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20241119 | 171100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20241119 | 171000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20241119 | 170900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20241119 | 170800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20241119 | 170700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20241119 | 170600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20241119 | 170500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20241119 | 170400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20241119 | 170300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20241119 | 170200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20241119 | 170100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20241119 | 170000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20241119 | 165900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20241119 | 165800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20241119 | 165700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20241119 | 165600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20241119 | 165500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20241119 | 165400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20241119 | 165300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20241119 | 165200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20241119 | 165100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 153 | 20241119 | 165000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20241119 | 164900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20241119 | 164800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20241119 | 164700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20241119 | 164600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20241119 | 164500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20241119 | 164400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20241119 | 164300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20241119 | 164200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20241119 | 164100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20241119 | 164000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20241119 | 163900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20241119 | 163800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20241119 | 163700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20241119 | 163600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20241119 | 163500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20241119 | 163400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20241119 | 163300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20241119 | 163200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20241119 | 163100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20241119 | 163000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20241119 | 162900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20241119 | 162800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20241119 | 162700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20241119 | 162600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20241119 | 162500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20241119 | 162400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20241119 | 162300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20241119 | 162200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20241119 | 162100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 183 | 20241119 | 162000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20241119 | 161900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20241119 | 161800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20241119 | 161700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20241119 | 161600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20241119 | 161500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20241119 | 161400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20241119 | 161300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20241119 | 161200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20241119 | 161100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20241119 | 161000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20241119 | 160900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20241119 | 160800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20241119 | 160700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20241119 | 160600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20241119 | 160500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20241119 | 160400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20241119 | 160300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20241119 | 160200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20241119 | 160100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20241119 | 160000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20241119 | 155900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20241119 | 155800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20241119 | 155700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20241119 | 155600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20241119 | 155500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20241119 | 155400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20241119 | 155300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20241119 | 155200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20241119 | 155100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 213 | 20241119 | 155000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20241119 | 154900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20241119 | 154800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20241119 | 154700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20241119 | 154600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20241119 | 154500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20241119 | 154400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20241119 | 154300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20241119 | 154200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20241119 | 154100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20241119 | 154000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20241119 | 153900 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20241119 | 153800 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20241119 | 153700 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20241119 | 153600 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20241119 | 153500 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20241119 | 153400 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20241119 | 153300 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20241119 | 153200 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20241119 | 153100 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20241119 | 153000 | 8910710675 | 3910 | 3910 | 3910 | 3910 | 74753 |
| 234 | 20241119 | 152900 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20241119 | 152800 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20241119 | 152700 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20241119 | 152600 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20241119 | 152500 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20241119 | 152400 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20241119 | 152300 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20241119 | 152200 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20241119 | 152100 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 243 | 20241119 | 152000 | 8618426445 | 3930 | 3930 | 3930 | 3930 | 0 |
| 244 | 20241119 | 151900 | 8618426445 | 3930 | 3890 | 3930 | 3880 | 56565 |
| 245 | 20241119 | 151800 | 8397441000 | 3880 | 3890 | 3895 | 3880 | 20312 |
| 246 | 20241119 | 151700 | 8318434885 | 3895 | 3890 | 3895 | 3870 | 29724 |
| 247 | 20241119 | 151600 | 8202837505 | 3895 | 3845 | 3895 | 3845 | 37717 |
| 248 | 20241119 | 151500 | 8056772260 | 3835 | 3835 | 3845 | 3825 | 10411 |
| 249 | 20241119 | 151400 | 8016865535 | 3835 | 3840 | 3840 | 3835 | 7505 |
| 250 | 20241119 | 151300 | 7988074345 | 3835 | 3840 | 3840 | 3835 | 6401 |
| 251 | 20241119 | 151200 | 7963509575 | 3840 | 3840 | 3840 | 3840 | 1184 |
| 252 | 20241119 | 151100 | 7958963015 | 3835 | 3840 | 3850 | 3835 | 5077 |
| 253 | 20241119 | 151000 | 7939471260 | 3840 | 3855 | 3855 | 3840 | 5563 |
| 254 | 20241119 | 150900 | 7918063850 | 3855 | 3860 | 3860 | 3855 | 8854 |
| 255 | 20241119 | 150800 | 7883889280 | 3860 | 3840 | 3860 | 3840 | 8244 |
| 256 | 20241119 | 150700 | 7852148970 | 3835 | 3840 | 3845 | 3830 | 7605 |
| 257 | 20241119 | 150600 | 7822997225 | 3840 | 3840 | 3845 | 3840 | 1786 |
| 258 | 20241119 | 150500 | 7816135360 | 3840 | 3845 | 3845 | 3840 | 689 |
| 259 | 20241119 | 150400 | 7813489535 | 3850 | 3850 | 3850 | 3840 | 4717 |
| 260 | 20241119 | 150300 | 7795355000 | 3850 | 3850 | 3855 | 3840 | 7238 |
| 261 | 20241119 | 150200 | 7767496705 | 3845 | 3855 | 3855 | 3830 | 6129 |
| 262 | 20241119 | 150100 | 7743906780 | 3855 | 3830 | 3865 | 3830 | 19415 |
| 263 | 20241119 | 150000 | 7669175210 | 3820 | 3820 | 3830 | 3820 | 1038 |
| 264 | 20241119 | 145900 | 7665205240 | 3825 | 3820 | 3825 | 3820 | 947 |
| 265 | 20241119 | 145800 | 7661587145 | 3820 | 3820 | 3820 | 3815 | 1504 |
| 266 | 20241119 | 145700 | 7655841870 | 3815 | 3815 | 3820 | 3810 | 3798 |
| 267 | 20241119 | 145600 | 7641355510 | 3815 | 3810 | 3815 | 3810 | 1964 |
| 268 | 20241119 | 145500 | 7633866250 | 3810 | 3810 | 3815 | 3810 | 1957 |
| 269 | 20241119 | 145400 | 7626408535 | 3815 | 3815 | 3815 | 3815 | 263 |
| 270 | 20241119 | 145300 | 7625405190 | 3815 | 3815 | 3815 | 3815 | 358 |
| 271 | 20241119 | 145200 | 7624039420 | 3820 | 3820 | 3820 | 3815 | 199 |
| 272 | 20241119 | 145100 | 7623279615 | 3820 | 3815 | 3820 | 3810 | 787 |
| 273 | 20241119 | 145000 | 7620276075 | 3820 | 3820 | 3820 | 3815 | 735 |
| 274 | 20241119 | 144900 | 7617469405 | 3825 | 3825 | 3825 | 3825 | 44 |
| 275 | 20241119 | 144800 | 7617301105 | 3815 | 3820 | 3825 | 3815 | 302 |
| 276 | 20241119 | 144700 | 7616147405 | 3825 | 3815 | 3825 | 3815 | 545 |
| 277 | 20241119 | 144600 | 7614066130 | 3820 | 3810 | 3820 | 3810 | 225 |
| 278 | 20241119 | 144500 | 7613208055 | 3810 | 3810 | 3810 | 3810 | 1008 |
| 279 | 20241119 | 144400 | 7609367575 | 3810 | 3815 | 3815 | 3810 | 4680 |
| 280 | 20241119 | 144300 | 7591536760 | 3820 | 3820 | 3820 | 3810 | 1502 |
| 281 | 20241119 | 144200 | 7585809010 | 3810 | 3810 | 3815 | 3810 | 3023 |
| 282 | 20241119 | 144100 | 7574288380 | 3810 | 3810 | 3820 | 3810 | 2162 |
| 283 | 20241119 | 144000 | 7566046510 | 3815 | 3815 | 3815 | 3810 | 176 |
| 284 | 20241119 | 143900 | 7565375075 | 3805 | 3815 | 3825 | 3805 | 9444 |
| 285 | 20241119 | 143800 | 7529390780 | 3815 | 3820 | 3825 | 3815 | 4038 |
| 286 | 20241119 | 143700 | 7513971795 | 3820 | 3825 | 3825 | 3815 | 15 |
| 287 | 20241119 | 143600 | 7513914525 | 3825 | 3835 | 3835 | 3815 | 4793 |
| 288 | 20241119 | 143500 | 7495599115 | 3835 | 3835 | 3835 | 3835 | 98 |
| 289 | 20241119 | 143400 | 7495223285 | 3835 | 3830 | 3835 | 3830 | 265 |
| 290 | 20241119 | 143300 | 7494207775 | 3830 | 3840 | 3840 | 3830 | 3418 |
| 291 | 20241119 | 143200 | 7481101985 | 3835 | 3840 | 3845 | 3835 | 1609 |
| 292 | 20241119 | 143100 | 7474925170 | 3840 | 3840 | 3840 | 3840 | 2022 |
| 293 | 20241119 | 143000 | 7467160690 | 3840 | 3835 | 3840 | 3835 | 2608 |
| 294 | 20241119 | 142900 | 7457153080 | 3830 | 3825 | 3830 | 3825 | 1515 |
| 295 | 20241119 | 142800 | 7451351165 | 3825 | 3825 | 3825 | 3820 | 471 |
| 296 | 20241119 | 142700 | 7449551420 | 3825 | 3840 | 3840 | 3825 | 13647 |
| 297 | 20241119 | 142600 | 7397268200 | 3845 | 3835 | 3845 | 3835 | 20624 |
| 298 | 20241119 | 142500 | 7318012935 | 3815 | 3805 | 3845 | 3805 | 13080 |
| 299 | 20241119 | 142400 | 7267900265 | 3805 | 3795 | 3805 | 3795 | 401 |
| 300 | 20241119 | 142300 | 7266376460 | 3795 | 3795 | 3810 | 3795 | 3689 |
| 301 | 20241119 | 142200 | 7252373815 | 3790 | 3815 | 3815 | 3785 | 49332 |
| 302 | 20241119 | 142100 | 7065266990 | 3810 | 3820 | 3820 | 3810 | 8015 |
| 303 | 20241119 | 142000 | 7034711070 | 3820 | 3820 | 3820 | 3815 | 799 |
| 304 | 20241119 | 141900 | 7031662295 | 3820 | 3820 | 3820 | 3815 | 2262 |
| 305 | 20241119 | 141800 | 7023031610 | 3820 | 3820 | 3825 | 3815 | 5378 |
| 306 | 20241119 | 141700 | 7002496130 | 3820 | 3830 | 3830 | 3820 | 4054 |
| 307 | 20241119 | 141600 | 6986993600 | 3830 | 3835 | 3840 | 3830 | 3198 |
| 308 | 20241119 | 141500 | 6974740015 | 3835 | 3835 | 3835 | 3835 | 767 |
| 309 | 20241119 | 141400 | 6971798570 | 3835 | 3840 | 3840 | 3835 | 36 |
| 310 | 20241119 | 141300 | 6971660505 | 3835 | 3840 | 3840 | 3835 | 3426 |
| 311 | 20241119 | 141200 | 6958514840 | 3840 | 3845 | 3845 | 3840 | 705 |
| 312 | 20241119 | 141100 | 6955805115 | 3845 | 3845 | 3845 | 3845 | 1798 |
| 313 | 20241119 | 141000 | 6948891805 | 3845 | 3850 | 3850 | 3845 | 2396 |
| 314 | 20241119 | 140900 | 6939674105 | 3850 | 3850 | 3855 | 3850 | 2127 |
| 315 | 20241119 | 140800 | 6931480710 | 3850 | 3845 | 3850 | 3840 | 999 |
| 316 | 20241119 | 140700 | 6927638295 | 3840 | 3845 | 3845 | 3840 | 2844 |
| 317 | 20241119 | 140600 | 6916709690 | 3845 | 3845 | 3845 | 3840 | 1072 |
| 318 | 20241119 | 140500 | 6912591605 | 3840 | 3840 | 3845 | 3835 | 535 |
| 319 | 20241119 | 140400 | 6910536725 | 3840 | 3835 | 3840 | 3835 | 8032 |
| 320 | 20241119 | 140300 | 6879703540 | 3835 | 3835 | 3835 | 3830 | 671 |
| 321 | 20241119 | 140200 | 6877132255 | 3835 | 3835 | 3835 | 3830 | 24 |
| 322 | 20241119 | 140100 | 6877040220 | 3835 | 3835 | 3835 | 3835 | 110 |
| 323 | 20241119 | 140000 | 6876618370 | 3835 | 3830 | 3835 | 3830 | 113 |
| 324 | 20241119 | 135900 | 6876185520 | 3830 | 3835 | 3835 | 3830 | 431 |
| 325 | 20241119 | 135800 | 6874533635 | 3835 | 3830 | 3835 | 3825 | 1224 |
| 326 | 20241119 | 135700 | 6869850785 | 3830 | 3830 | 3840 | 3830 | 2324 |
| 327 | 20241119 | 135600 | 6860949790 | 3840 | 3835 | 3840 | 3835 | 297 |
| 328 | 20241119 | 135500 | 6859810690 | 3835 | 3835 | 3835 | 3830 | 1081 |
| 329 | 20241119 | 135400 | 6855666255 | 3830 | 3835 | 3835 | 3830 | 808 |
| 330 | 20241119 | 135300 | 6852570790 | 3835 | 3840 | 3840 | 3835 | 939 |
| 331 | 20241119 | 135200 | 6848967165 | 3840 | 3840 | 3840 | 3830 | 5441 |
| 332 | 20241119 | 135100 | 6828098280 | 3840 | 3840 | 3840 | 3835 | 1992 |
| 333 | 20241119 | 135000 | 6820449495 | 3835 | 3840 | 3845 | 3835 | 1014 |
| 334 | 20241119 | 134900 | 6816556940 | 3840 | 3855 | 3855 | 3840 | 2474 |
| 335 | 20241119 | 134800 | 6807050545 | 3855 | 3850 | 3855 | 3850 | 2067 |
| 336 | 20241119 | 134700 | 6799086730 | 3850 | 3845 | 3850 | 3845 | 4205 |
| 337 | 20241119 | 134600 | 6782898135 | 3850 | 3840 | 3850 | 3840 | 422 |
| 338 | 20241119 | 134500 | 6781276555 | 3840 | 3840 | 3850 | 3840 | 502 |
| 339 | 20241119 | 134400 | 6779347445 | 3840 | 3845 | 3845 | 3840 | 500 |
| 340 | 20241119 | 134300 | 6777426510 | 3840 | 3835 | 3840 | 3835 | 2581 |
| 341 | 20241119 | 134200 | 6767515640 | 3835 | 3850 | 3850 | 3835 | 2320 |
| 342 | 20241119 | 134100 | 6758602795 | 3850 | 3850 | 3860 | 3850 | 8091 |
| 343 | 20241119 | 134000 | 6727384605 | 3850 | 3840 | 3850 | 3840 | 1423 |
| 344 | 20241119 | 133900 | 6721914405 | 3840 | 3835 | 3840 | 3835 | 814 |
| 345 | 20241119 | 133800 | 6718791285 | 3835 | 3840 | 3840 | 3835 | 511 |
| 346 | 20241119 | 133700 | 6716831585 | 3840 | 3840 | 3840 | 3840 | 2 |
| 347 | 20241119 | 133600 | 6716823905 | 3840 | 3835 | 3840 | 3830 | 166 |
| 348 | 20241119 | 133500 | 6716187295 | 3835 | 3825 | 3835 | 3820 | 3090 |
| 349 | 20241119 | 133400 | 6704370505 | 3825 | 3830 | 3830 | 3825 | 523 |
| 350 | 20241119 | 133300 | 6702367420 | 3835 | 3835 | 3835 | 3830 | 736 |
| 351 | 20241119 | 133200 | 6699546560 | 3830 | 3835 | 3845 | 3830 | 145 |
| 352 | 20241119 | 133100 | 6698991170 | 3835 | 3850 | 3855 | 3835 | 4368 |
| 353 | 20241119 | 133000 | 6682213985 | 3850 | 3845 | 3860 | 3845 | 5967 |
| 354 | 20241119 | 132900 | 6659223115 | 3840 | 3840 | 3840 | 3840 | 2340 |
| 355 | 20241119 | 132800 | 6650237515 | 3840 | 3835 | 3840 | 3825 | 829 |
| 356 | 20241119 | 132700 | 6647060020 | 3835 | 3835 | 3835 | 3835 | 75 |
| 357 | 20241119 | 132600 | 6646772395 | 3830 | 3840 | 3840 | 3830 | 1445 |
| 358 | 20241119 | 132500 | 6641232130 | 3840 | 3850 | 3850 | 3840 | 375 |
| 359 | 20241119 | 132400 | 6639790525 | 3850 | 3845 | 3850 | 3840 | 1643 |
| 360 | 20241119 | 132300 | 6633474875 | 3845 | 3840 | 3845 | 3840 | 1307 |
| 361 | 20241119 | 132200 | 6628451800 | 3845 | 3845 | 3845 | 3840 | 1486 |
| 362 | 20241119 | 132100 | 6622739130 | 3845 | 3845 | 3845 | 3835 | 3754 |
| 363 | 20241119 | 132000 | 6608321325 | 3840 | 3830 | 3845 | 3830 | 8060 |
| 364 | 20241119 | 131900 | 6577359655 | 3830 | 3815 | 3830 | 3810 | 5574 |
| 365 | 20241119 | 131800 | 6556081350 | 3815 | 3820 | 3820 | 3815 | 952 |
| 366 | 20241119 | 131700 | 6552449395 | 3820 | 3815 | 3820 | 3815 | 350 |
| 367 | 20241119 | 131600 | 6551113325 | 3815 | 3820 | 3820 | 3815 | 182 |
| 368 | 20241119 | 131500 | 6550418090 | 3820 | 3815 | 3820 | 3815 | 152 |
| 369 | 20241119 | 131400 | 6549837585 | 3820 | 3815 | 3820 | 3815 | 653 |
| 370 | 20241119 | 131300 | 6547344325 | 3810 | 3810 | 3815 | 3805 | 3004 |
| 371 | 20241119 | 131200 | 6535896705 | 3815 | 3815 | 3815 | 3815 | 4 |
| 372 | 20241119 | 131100 | 6535881445 | 3810 | 3810 | 3810 | 3810 | 301 |
| 373 | 20241119 | 131000 | 6534734635 | 3810 | 3810 | 3810 | 3810 | 658 |
| 374 | 20241119 | 130900 | 6532227655 | 3810 | 3810 | 3820 | 3810 | 622 |
| 375 | 20241119 | 130800 | 6529857145 | 3810 | 3815 | 3815 | 3810 | 223 |
| 376 | 20241119 | 130700 | 6529006515 | 3815 | 3815 | 3815 | 3815 | 101 |
| 377 | 20241119 | 130600 | 6528621200 | 3820 | 3810 | 3820 | 3810 | 2400 |
| 378 | 20241119 | 130500 | 6519477090 | 3810 | 3820 | 3820 | 3810 | 5220 |
| 379 | 20241119 | 130400 | 6499549590 | 3820 | 3825 | 3825 | 3820 | 982 |
| 380 | 20241119 | 130300 | 6495795675 | 3825 | 3830 | 3830 | 3825 | 1182 |
| 381 | 20241119 | 130200 | 6491274490 | 3830 | 3830 | 3830 | 3830 | 347 |
| 382 | 20241119 | 130100 | 6489945480 | 3825 | 3830 | 3835 | 3825 | 4131 |
| 383 | 20241119 | 130000 | 6474123220 | 3830 | 3825 | 3830 | 3825 | 899 |
| 384 | 20241119 | 125900 | 6470684195 | 3825 | 3825 | 3825 | 3825 | 520 |
| 385 | 20241119 | 125800 | 6468695195 | 3820 | 3820 | 3820 | 3820 | 471 |
| 386 | 20241119 | 125700 | 6466895975 | 3820 | 3820 | 3825 | 3820 | 683 |
| 387 | 20241119 | 125600 | 6464286470 | 3820 | 3830 | 3830 | 3820 | 866 |
| 388 | 20241119 | 125500 | 6460974420 | 3820 | 3825 | 3825 | 3820 | 2011 |
| 389 | 20241119 | 125400 | 6453291220 | 3825 | 3825 | 3825 | 3825 | 1100 |
| 390 | 20241119 | 125300 | 6449083720 | 3835 | 3830 | 3835 | 3830 | 20 |
| 391 | 20241119 | 125200 | 6449007070 | 3835 | 3820 | 3835 | 3820 | 1373 |
| 392 | 20241119 | 125100 | 6443755130 | 3820 | 3825 | 3825 | 3820 | 1687 |
| 393 | 20241119 | 125000 | 6437308970 | 3825 | 3825 | 3825 | 3820 | 4082 |
| 394 | 20241119 | 124900 | 6421706730 | 3830 | 3840 | 3840 | 3830 | 1049 |
| 395 | 20241119 | 124800 | 6417683820 | 3840 | 3840 | 3845 | 3835 | 1664 |
| 396 | 20241119 | 124700 | 6411294845 | 3840 | 3840 | 3845 | 3840 | 2530 |
| 397 | 20241119 | 124600 | 6401575440 | 3835 | 3845 | 3845 | 3835 | 2537 |
| 398 | 20241119 | 124500 | 6391831680 | 3845 | 3830 | 3845 | 3820 | 4698 |
| 399 | 20241119 | 124400 | 6373796945 | 3830 | 3825 | 3830 | 3825 | 396 |
| 400 | 20241119 | 124300 | 6372282240 | 3825 | 3825 | 3825 | 3825 | 8 |
| 401 | 20241119 | 124200 | 6372251640 | 3825 | 3820 | 3825 | 3810 | 3268 |
| 402 | 20241119 | 124100 | 6359780830 | 3825 | 3825 | 3825 | 3825 | 1354 |
| 403 | 20241119 | 124000 | 6354601780 | 3825 | 3825 | 3825 | 3820 | 734 |
| 404 | 20241119 | 123900 | 6351794400 | 3825 | 3820 | 3825 | 3820 | 2746 |
| 405 | 20241119 | 123800 | 6341294320 | 3820 | 3815 | 3820 | 3815 | 1480 |
| 406 | 20241119 | 123700 | 6335646785 | 3815 | 3815 | 3815 | 3810 | 521 |
| 407 | 20241119 | 123600 | 6333659220 | 3815 | 3810 | 3815 | 3810 | 429 |
| 408 | 20241119 | 123500 | 6332022755 | 3815 | 3815 | 3815 | 3815 | 3 |
| 409 | 20241119 | 123400 | 6332011310 | 3815 | 3820 | 3820 | 3810 | 609 |
| 410 | 20241119 | 123300 | 6329688015 | 3815 | 3820 | 3820 | 3815 | 3542 |
| 411 | 20241119 | 123200 | 6316169685 | 3820 | 3815 | 3820 | 3815 | 1348 |
| 412 | 20241119 | 123100 | 6311026560 | 3810 | 3805 | 3810 | 3805 | 1305 |
| 413 | 20241119 | 123000 | 6306056535 | 3805 | 3810 | 3810 | 3805 | 1908 |
| 414 | 20241119 | 122900 | 6298788330 | 3810 | 3815 | 3815 | 3810 | 2674 |
| 415 | 20241119 | 122800 | 6288591320 | 3815 | 3810 | 3815 | 3810 | 1819 |
| 416 | 20241119 | 122700 | 6281654335 | 3815 | 3805 | 3815 | 3805 | 833 |
| 417 | 20241119 | 122600 | 6278482985 | 3805 | 3805 | 3815 | 3805 | 1577 |
| 418 | 20241119 | 122500 | 6272475445 | 3805 | 3800 | 3805 | 3800 | 1456 |
| 419 | 20241119 | 122400 | 6266941280 | 3805 | 3800 | 3805 | 3800 | 259 |
| 420 | 20241119 | 122300 | 6265957070 | 3805 | 3800 | 3805 | 3800 | 840 |
| 421 | 20241119 | 122200 | 6262765065 | 3800 | 3805 | 3805 | 3800 | 170 |
| 422 | 20241119 | 122100 | 6262118315 | 3805 | 3805 | 3805 | 3800 | 327 |
| 423 | 20241119 | 122000 | 6260875475 | 3800 | 3805 | 3805 | 3800 | 1473 |
| 424 | 20241119 | 121900 | 6255277225 | 3805 | 3800 | 3810 | 3800 | 1248 |
| 425 | 20241119 | 121800 | 6250529505 | 3800 | 3800 | 3800 | 3800 | 0 |
| 426 | 20241119 | 121700 | 6250529505 | 3800 | 3805 | 3805 | 3800 | 6802 |
| 427 | 20241119 | 121600 | 6224672400 | 3805 | 3810 | 3810 | 3805 | 1230 |
| 428 | 20241119 | 121500 | 6219990700 | 3810 | 3810 | 3810 | 3805 | 4 |
| 429 | 20241119 | 121400 | 6219975465 | 3810 | 3800 | 3810 | 3800 | 510 |
| 430 | 20241119 | 121300 | 6218035560 | 3800 | 3800 | 3805 | 3800 | 165 |
| 431 | 20241119 | 121200 | 6217408535 | 3795 | 3800 | 3800 | 3795 | 1219 |
| 432 | 20241119 | 121100 | 6212777835 | 3800 | 3795 | 3805 | 3795 | 510 |
| 433 | 20241119 | 121000 | 6210838735 | 3800 | 3795 | 3800 | 3795 | 192 |
| 434 | 20241119 | 120900 | 6210110090 | 3795 | 3800 | 3800 | 3790 | 1322 |
| 435 | 20241119 | 120800 | 6205094660 | 3800 | 3800 | 3800 | 3800 | 3946 |
| 436 | 20241119 | 120700 | 6190099860 | 3805 | 3800 | 3805 | 3800 | 6 |
| 437 | 20241119 | 120600 | 6190077050 | 3800 | 3805 | 3805 | 3800 | 2303 |
| 438 | 20241119 | 120500 | 6181317440 | 3805 | 3800 | 3805 | 3800 | 494 |
| 439 | 20241119 | 120400 | 6179439990 | 3805 | 3810 | 3810 | 3805 | 422 |
| 440 | 20241119 | 120300 | 6177833920 | 3805 | 3805 | 3805 | 3800 | 193 |
| 441 | 20241119 | 120200 | 6177100055 | 3805 | 3805 | 3810 | 3805 | 962 |
| 442 | 20241119 | 120100 | 6173439640 | 3805 | 3805 | 3810 | 3805 | 836 |
| 443 | 20241119 | 120000 | 6170258645 | 3805 | 3810 | 3810 | 3805 | 539 |
| 444 | 20241119 | 115900 | 6168205815 | 3810 | 3805 | 3810 | 3805 | 969 |
| 445 | 20241119 | 115800 | 6164516595 | 3805 | 3805 | 3810 | 3805 | 1143 |
| 446 | 20241119 | 115700 | 6160166910 | 3810 | 3810 | 3810 | 3810 | 194 |
| 447 | 20241119 | 115600 | 6159427770 | 3810 | 3810 | 3810 | 3810 | 1216 |
| 448 | 20241119 | 115500 | 6154794810 | 3805 | 3810 | 3815 | 3805 | 2163 |
| 449 | 20241119 | 115400 | 6146563210 | 3810 | 3800 | 3815 | 3800 | 9558 |
| 450 | 20241119 | 115300 | 6110182640 | 3800 | 3795 | 3800 | 3795 | 338 |
| 451 | 20241119 | 115200 | 6108899925 | 3795 | 3790 | 3795 | 3790 | 667 |
| 452 | 20241119 | 115100 | 6106368725 | 3790 | 3795 | 3795 | 3790 | 2896 |
| 453 | 20241119 | 115000 | 6095389440 | 3795 | 3800 | 3800 | 3790 | 7002 |
| 454 | 20241119 | 114900 | 6068821065 | 3800 | 3800 | 3800 | 3795 | 452 |
| 455 | 20241119 | 114800 | 6067104920 | 3800 | 3800 | 3800 | 3795 | 441 |
| 456 | 20241119 | 114700 | 6065430270 | 3800 | 3805 | 3805 | 3800 | 1956 |
| 457 | 20241119 | 114600 | 6057994750 | 3800 | 3800 | 3800 | 3795 | 1843 |
| 458 | 20241119 | 114500 | 6050991400 | 3800 | 3800 | 3800 | 3795 | 1131 |
| 459 | 20241119 | 114400 | 6046694070 | 3800 | 3795 | 3805 | 3795 | 2448 |
| 460 | 20241119 | 114300 | 6037394420 | 3795 | 3800 | 3800 | 3795 | 1652 |
| 461 | 20241119 | 114200 | 6031125065 | 3795 | 3795 | 3800 | 3795 | 4028 |
| 462 | 20241119 | 114100 | 6015824765 | 3795 | 3790 | 3795 | 3790 | 1118 |
| 463 | 20241119 | 114000 | 6011585665 | 3790 | 3780 | 3790 | 3780 | 1663 |
| 464 | 20241119 | 113900 | 6005293635 | 3780 | 3775 | 3785 | 3775 | 737 |
| 465 | 20241119 | 113800 | 6002509760 | 3775 | 3785 | 3785 | 3775 | 3306 |
| 466 | 20241119 | 113700 | 5990021975 | 3785 | 3785 | 3785 | 3780 | 2886 |
| 467 | 20241119 | 113600 | 5979110205 | 3780 | 3780 | 3785 | 3780 | 1291 |
| 468 | 20241119 | 113500 | 5974230180 | 3780 | 3790 | 3790 | 3780 | 1906 |
| 469 | 20241119 | 113400 | 5967024980 | 3775 | 3790 | 3795 | 3775 | 16148 |
| 470 | 20241119 | 113300 | 5905967145 | 3790 | 3780 | 3790 | 3780 | 4880 |
| 471 | 20241119 | 113200 | 5887505610 | 3785 | 3790 | 3790 | 3780 | 7051 |
| 472 | 20241119 | 113100 | 5860845140 | 3790 | 3780 | 3790 | 3780 | 1504 |
| 473 | 20241119 | 113000 | 5855148825 | 3790 | 3785 | 3795 | 3780 | 6445 |
| 474 | 20241119 | 112900 | 5830770905 | 3785 | 3785 | 3795 | 3780 | 12733 |
| 475 | 20241119 | 112800 | 5782593450 | 3790 | 3795 | 3795 | 3785 | 2164 |
| 476 | 20241119 | 112700 | 5774397640 | 3785 | 3805 | 3805 | 3785 | 31967 |
| 477 | 20241119 | 112600 | 5653112280 | 3810 | 3810 | 3810 | 3805 | 6710 |
| 478 | 20241119 | 112500 | 5627577540 | 3810 | 3810 | 3815 | 3810 | 2278 |
| 479 | 20241119 | 112400 | 5618898270 | 3815 | 3810 | 3815 | 3805 | 665 |
| 480 | 20241119 | 112300 | 5616365835 | 3810 | 3810 | 3810 | 3805 | 2241 |
| 481 | 20241119 | 112200 | 5607832915 | 3810 | 3810 | 3810 | 3805 | 2834 |
| 482 | 20241119 | 112100 | 5597035385 | 3810 | 3810 | 3815 | 3810 | 2561 |
| 483 | 20241119 | 112000 | 5587272310 | 3810 | 3825 | 3825 | 3810 | 11421 |
| 484 | 20241119 | 111900 | 5543693760 | 3830 | 3835 | 3835 | 3825 | 6082 |
| 485 | 20241119 | 111800 | 5520401275 | 3830 | 3850 | 3850 | 3830 | 9280 |
| 486 | 20241119 | 111700 | 5484748515 | 3845 | 3850 | 3855 | 3845 | 3909 |
| 487 | 20241119 | 111600 | 5469700805 | 3855 | 3850 | 3855 | 3850 | 3761 |
| 488 | 20241119 | 111500 | 5455212595 | 3850 | 3845 | 3850 | 3845 | 1037 |
| 489 | 20241119 | 111400 | 5451224435 | 3845 | 3840 | 3850 | 3840 | 1070 |
| 490 | 20241119 | 111300 | 5447108385 | 3850 | 3850 | 3850 | 3840 | 1356 |
| 491 | 20241119 | 111200 | 5441901285 | 3850 | 3855 | 3855 | 3845 | 976 |
| 492 | 20241119 | 111100 | 5438145715 | 3850 | 3840 | 3850 | 3840 | 2808 |
| 493 | 20241119 | 111000 | 5427336600 | 3840 | 3855 | 3855 | 3835 | 4263 |
| 494 | 20241119 | 110900 | 5410948800 | 3850 | 3855 | 3855 | 3850 | 3018 |
| 495 | 20241119 | 110800 | 5399329340 | 3855 | 3850 | 3855 | 3850 | 2002 |
| 496 | 20241119 | 110700 | 5391619945 | 3855 | 3850 | 3855 | 3845 | 2303 |
| 497 | 20241119 | 110600 | 5382760500 | 3850 | 3840 | 3850 | 3840 | 3028 |
| 498 | 20241119 | 110500 | 5371117560 | 3840 | 3845 | 3850 | 3840 | 6825 |
| 499 | 20241119 | 110400 | 5344904030 | 3845 | 3835 | 3850 | 3835 | 4628 |
| 500 | 20241119 | 110300 | 5327109525 | 3830 | 3820 | 3835 | 3820 | 2643 |
| 501 | 20241119 | 110200 | 5317002425 | 3825 | 3840 | 3840 | 3825 | 2813 |
| 502 | 20241119 | 110100 | 5306228070 | 3835 | 3825 | 3835 | 3825 | 1819 |
| 503 | 20241119 | 110000 | 5299259580 | 3825 | 3820 | 3830 | 3820 | 3312 |
| 504 | 20241119 | 105900 | 5286607565 | 3830 | 3825 | 3835 | 3820 | 2051 |
| 505 | 20241119 | 105800 | 5278757435 | 3825 | 3825 | 3835 | 3825 | 1162 |
| 506 | 20241119 | 105700 | 5274312735 | 3825 | 3825 | 3825 | 3825 | 108 |
| 507 | 20241119 | 105600 | 5273899635 | 3825 | 3825 | 3825 | 3825 | 24 |
| 508 | 20241119 | 105500 | 5273807835 | 3820 | 3835 | 3835 | 3820 | 3366 |
| 509 | 20241119 | 105400 | 5260936685 | 3830 | 3830 | 3835 | 3830 | 475 |
| 510 | 20241119 | 105300 | 5259117185 | 3830 | 3825 | 3830 | 3820 | 5925 |
| 511 | 20241119 | 105200 | 5236483230 | 3815 | 3835 | 3835 | 3815 | 6047 |
| 512 | 20241119 | 105100 | 5213366945 | 3835 | 3840 | 3840 | 3825 | 1547 |
| 513 | 20241119 | 105000 | 5207441995 | 3840 | 3835 | 3840 | 3830 | 5481 |
| 514 | 20241119 | 104900 | 5186423440 | 3830 | 3830 | 3830 | 3830 | 2406 |
| 515 | 20241119 | 104800 | 5177208460 | 3830 | 3830 | 3835 | 3830 | 1663 |
| 516 | 20241119 | 104700 | 5170838135 | 3830 | 3830 | 3835 | 3825 | 1755 |
| 517 | 20241119 | 104600 | 5164117085 | 3830 | 3845 | 3845 | 3830 | 431 |
| 518 | 20241119 | 104500 | 5162463520 | 3845 | 3850 | 3850 | 3820 | 5856 |
| 519 | 20241119 | 104400 | 5139978915 | 3850 | 3850 | 3850 | 3845 | 2294 |
| 520 | 20241119 | 104300 | 5131150935 | 3835 | 3835 | 3850 | 3835 | 4375 |
| 521 | 20241119 | 104200 | 5114351730 | 3840 | 3840 | 3840 | 3835 | 3824 |
| 522 | 20241119 | 104100 | 5099677215 | 3840 | 3835 | 3840 | 3830 | 1791 |
| 523 | 20241119 | 104000 | 5092813910 | 3835 | 3830 | 3835 | 3830 | 1340 |
| 524 | 20241119 | 103900 | 5087681200 | 3830 | 3830 | 3830 | 3825 | 2360 |
| 525 | 20241119 | 103800 | 5078652585 | 3840 | 3830 | 3840 | 3825 | 788 |
| 526 | 20241119 | 103700 | 5075635025 | 3840 | 3815 | 3840 | 3815 | 3016 |
| 527 | 20241119 | 103600 | 5064112180 | 3815 | 3830 | 3835 | 3815 | 7655 |
| 528 | 20241119 | 103500 | 5034821335 | 3830 | 3840 | 3840 | 3830 | 1577 |
| 529 | 20241119 | 103400 | 5028777055 | 3840 | 3830 | 3840 | 3830 | 2910 |
| 530 | 20241119 | 103300 | 5017624700 | 3845 | 3850 | 3855 | 3830 | 4500 |
| 531 | 20241119 | 103200 | 5000333000 | 3840 | 3850 | 3855 | 3840 | 7985 |
| 532 | 20241119 | 103100 | 4969612110 | 3845 | 3830 | 3850 | 3830 | 6115 |
| 533 | 20241119 | 103000 | 4946130420 | 3825 | 3830 | 3835 | 3825 | 1915 |
| 534 | 20241119 | 102900 | 4938796185 | 3825 | 3825 | 3830 | 3820 | 3162 |
| 535 | 20241119 | 102800 | 4926708255 | 3825 | 3815 | 3825 | 3810 | 7432 |
| 536 | 20241119 | 102700 | 4898338430 | 3820 | 3815 | 3820 | 3810 | 5109 |
| 537 | 20241119 | 102600 | 4878826045 | 3810 | 3815 | 3820 | 3805 | 1487 |
| 538 | 20241119 | 102500 | 4873158300 | 3815 | 3795 | 3815 | 3795 | 9249 |
| 539 | 20241119 | 102400 | 4838034995 | 3795 | 3805 | 3810 | 3790 | 16906 |
| 540 | 20241119 | 102300 | 4773835180 | 3805 | 3810 | 3810 | 3805 | 4945 |
| 541 | 20241119 | 102200 | 4755018655 | 3810 | 3810 | 3815 | 3805 | 4546 |
| 542 | 20241119 | 102100 | 4737686395 | 3810 | 3815 | 3815 | 3805 | 1950 |
| 543 | 20241119 | 102000 | 4730259935 | 3810 | 3830 | 3830 | 3810 | 1096 |
| 544 | 20241119 | 101900 | 4726075205 | 3820 | 3830 | 3830 | 3820 | 8800 |
| 545 | 20241119 | 101800 | 4692393365 | 3830 | 3830 | 3830 | 3830 | 30 |
| 546 | 20241119 | 101700 | 4692278465 | 3825 | 3825 | 3830 | 3820 | 1535 |
| 547 | 20241119 | 101600 | 4686411340 | 3820 | 3815 | 3820 | 3805 | 4209 |
| 548 | 20241119 | 101500 | 4670358055 | 3820 | 3815 | 3820 | 3810 | 4412 |
| 549 | 20241119 | 101400 | 4653548235 | 3810 | 3815 | 3820 | 3810 | 455 |
| 550 | 20241119 | 101300 | 4651811485 | 3810 | 3810 | 3815 | 3810 | 3206 |
| 551 | 20241119 | 101200 | 4639588855 | 3820 | 3815 | 3820 | 3810 | 859 |
| 552 | 20241119 | 101100 | 4636311335 | 3815 | 3815 | 3820 | 3805 | 6091 |
| 553 | 20241119 | 101000 | 4613107100 | 3815 | 3820 | 3825 | 3815 | 7349 |
| 554 | 20241119 | 100900 | 4585031885 | 3820 | 3820 | 3830 | 3820 | 1886 |
| 555 | 20241119 | 100800 | 4577818670 | 3820 | 3810 | 3820 | 3810 | 3914 |
| 556 | 20241119 | 100700 | 4562900510 | 3805 | 3805 | 3810 | 3805 | 3016 |
| 557 | 20241119 | 100600 | 4551414785 | 3810 | 3795 | 3820 | 3795 | 3270 |
| 558 | 20241119 | 100500 | 4538961640 | 3800 | 3825 | 3825 | 3795 | 30982 |
| 559 | 20241119 | 100400 | 4421098265 | 3820 | 3825 | 3825 | 3820 | 2969 |
| 560 | 20241119 | 100300 | 4409754575 | 3820 | 3815 | 3825 | 3815 | 2038 |
| 561 | 20241119 | 100200 | 4401970340 | 3815 | 3815 | 3830 | 3810 | 1064 |
| 562 | 20241119 | 100100 | 4397907075 | 3810 | 3820 | 3830 | 3800 | 38982 |
| 563 | 20241119 | 100000 | 4249404385 | 3815 | 3830 | 3830 | 3810 | 28065 |
| 564 | 20241119 | 095900 | 4142355525 | 3825 | 3830 | 3830 | 3825 | 5375 |
| 565 | 20241119 | 095800 | 4121785050 | 3830 | 3830 | 3830 | 3820 | 4864 |
| 566 | 20241119 | 095700 | 4103181720 | 3830 | 3840 | 3840 | 3820 | 16668 |
| 567 | 20241119 | 095600 | 4039343090 | 3850 | 3855 | 3855 | 3840 | 6182 |
| 568 | 20241119 | 095500 | 4015556490 | 3855 | 3850 | 3860 | 3850 | 844 |
| 569 | 20241119 | 095400 | 4012304240 | 3860 | 3860 | 3860 | 3850 | 679 |
| 570 | 20241119 | 095300 | 4009685045 | 3860 | 3850 | 3860 | 3845 | 2032 |
| 571 | 20241119 | 095200 | 4001862165 | 3855 | 3850 | 3860 | 3850 | 1463 |
| 572 | 20241119 | 095100 | 3996222265 | 3850 | 3845 | 3855 | 3845 | 585 |
| 573 | 20241119 | 095000 | 3993970010 | 3845 | 3850 | 3850 | 3845 | 1154 |
| 574 | 20241119 | 094900 | 3989530945 | 3850 | 3860 | 3865 | 3840 | 4294 |
| 575 | 20241119 | 094800 | 3972988955 | 3860 | 3845 | 3865 | 3840 | 12089 |
| 576 | 20241119 | 094700 | 3926424690 | 3845 | 3845 | 3845 | 3830 | 9290 |
| 577 | 20241119 | 094600 | 3890793200 | 3845 | 3840 | 3845 | 3835 | 2564 |
| 578 | 20241119 | 094500 | 3880946915 | 3840 | 3845 | 3850 | 3835 | 4632 |
| 579 | 20241119 | 094400 | 3863161460 | 3850 | 3845 | 3850 | 3840 | 4636 |
| 580 | 20241119 | 094300 | 3845352915 | 3845 | 3850 | 3855 | 3845 | 6819 |
| 581 | 20241119 | 094200 | 3819097320 | 3850 | 3860 | 3865 | 3850 | 2420 |
| 582 | 20241119 | 094100 | 3809767775 | 3860 | 3840 | 3865 | 3835 | 4272 |
| 583 | 20241119 | 094000 | 3793338670 | 3840 | 3835 | 3850 | 3835 | 4644 |
| 584 | 20241119 | 093900 | 3775512015 | 3840 | 3840 | 3845 | 3835 | 5903 |
| 585 | 20241119 | 093800 | 3752843655 | 3845 | 3855 | 3855 | 3840 | 6145 |
| 586 | 20241119 | 093700 | 3729238075 | 3855 | 3850 | 3855 | 3835 | 8962 |
| 587 | 20241119 | 093600 | 3694811490 | 3850 | 3865 | 3870 | 3835 | 10942 |
| 588 | 20241119 | 093500 | 3652654375 | 3860 | 3840 | 3885 | 3825 | 21608 |
| 589 | 20241119 | 093400 | 3569313805 | 3845 | 3825 | 3845 | 3795 | 98168 |
| 590 | 20241119 | 093300 | 3195502145 | 3820 | 3880 | 3880 | 3820 | 69320 |
| 591 | 20241119 | 093200 | 2928682990 | 3880 | 3870 | 3895 | 3865 | 22254 |
| 592 | 20241119 | 093100 | 2842435400 | 3870 | 3930 | 3930 | 3865 | 114497 |
| 593 | 20241119 | 093000 | 2396109600 | 3925 | 3940 | 3940 | 3925 | 12708 |
| 594 | 20241119 | 092900 | 2346144975 | 3940 | 3935 | 3945 | 3925 | 16707 |
| 595 | 20241119 | 092800 | 2280471235 | 3925 | 3995 | 3995 | 3925 | 37788 |
| 596 | 20241119 | 092700 | 2131178650 | 3995 | 3990 | 4005 | 3985 | 19287 |
| 597 | 20241119 | 092600 | 2054153700 | 4000 | 3950 | 4015 | 3950 | 33819 |
| 598 | 20241119 | 092500 | 1919462015 | 3955 | 3950 | 3955 | 3950 | 5384 |
| 599 | 20241119 | 092400 | 1898188260 | 3950 | 3945 | 3950 | 3940 | 1994 |
| 600 | 20241119 | 092300 | 1890320430 | 3940 | 3935 | 3940 | 3925 | 7003 |
| 601 | 20241119 | 092200 | 1862783450 | 3930 | 3940 | 3950 | 3920 | 16049 |
| 602 | 20241119 | 092100 | 1799665820 | 3945 | 3950 | 3955 | 3945 | 6484 |
| 603 | 20241119 | 092000 | 1774061480 | 3950 | 3955 | 3955 | 3950 | 2957 |
| 604 | 20241119 | 091900 | 1762374610 | 3950 | 3935 | 3960 | 3935 | 11353 |
| 605 | 20241119 | 091800 | 1717557765 | 3935 | 3930 | 3935 | 3925 | 9564 |
| 606 | 20241119 | 091700 | 1679988235 | 3930 | 3940 | 3940 | 3925 | 6431 |
| 607 | 20241119 | 091600 | 1654716700 | 3935 | 3935 | 3940 | 3930 | 5815 |
| 608 | 20241119 | 091500 | 1631824375 | 3935 | 3930 | 3945 | 3920 | 6988 |
| 609 | 20241119 | 091400 | 1604362815 | 3935 | 3930 | 3935 | 3925 | 6464 |
| 610 | 20241119 | 091300 | 1578972180 | 3930 | 3930 | 3945 | 3925 | 5211 |
| 611 | 20241119 | 091200 | 1558480040 | 3930 | 3935 | 3955 | 3930 | 18126 |
| 612 | 20241119 | 091100 | 1487106670 | 3940 | 3920 | 3940 | 3910 | 18676 |
| 613 | 20241119 | 091000 | 1413822625 | 3920 | 3945 | 3950 | 3920 | 39953 |
| 614 | 20241119 | 090900 | 1256711915 | 3950 | 3960 | 3965 | 3950 | 12471 |
| 615 | 20241119 | 090800 | 1207383800 | 3960 | 3945 | 3965 | 3940 | 9863 |
| 616 | 20241119 | 090700 | 1168413920 | 3945 | 3980 | 3980 | 3940 | 48466 |
| 617 | 20241119 | 090600 | 976899980 | 3980 | 3980 | 3985 | 3965 | 15006 |
| 618 | 20241119 | 090500 | 917244880 | 3985 | 3960 | 3985 | 3960 | 14238 |
| 619 | 20241119 | 090400 | 860758985 | 3965 | 3975 | 3980 | 3965 | 19088 |
| 620 | 20241119 | 090300 | 784992670 | 3975 | 3975 | 3995 | 3970 | 20643 |
| 621 | 20241119 | 090200 | 702926915 | 3980 | 3950 | 3995 | 3940 | 31474 |
| 622 | 20241119 | 090100 | 578197960 | 3950 | 4005 | 4015 | 3950 | 59416 |
| 623 | 20241119 | 090000 | 341463225 | 4010 | 4025 | 4045 | 4005 | 84896 |