29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 3 | 20241118 | 183900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20241118 | 183800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20241118 | 183700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20241118 | 183600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20241118 | 183500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20241118 | 183400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20241118 | 183300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20241118 | 183200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20241118 | 183100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20241118 | 183000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20241118 | 182900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20241118 | 182800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20241118 | 182700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20241118 | 182600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20241118 | 182500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20241118 | 182400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20241118 | 182300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20241118 | 182200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20241118 | 182100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20241118 | 182000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20241118 | 181900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20241118 | 181800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20241118 | 181700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20241118 | 181600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20241118 | 181500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20241118 | 181400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20241118 | 181300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20241118 | 181200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20241118 | 181100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20241118 | 181000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 33 | 20241118 | 180900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20241118 | 180800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20241118 | 180700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20241118 | 180600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20241118 | 180500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20241118 | 180400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20241118 | 180300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20241118 | 180200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20241118 | 180100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20241118 | 180000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20241118 | 175900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20241118 | 175800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20241118 | 175700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20241118 | 175600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20241118 | 175500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20241118 | 175400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20241118 | 175300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20241118 | 175200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20241118 | 175100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20241118 | 175000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20241118 | 174900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20241118 | 174800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20241118 | 174700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20241118 | 174600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20241118 | 174500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20241118 | 174400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20241118 | 174300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20241118 | 174200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20241118 | 174100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20241118 | 174000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 63 | 20241118 | 173900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20241118 | 173800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20241118 | 173700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20241118 | 173600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20241118 | 173500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20241118 | 173400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20241118 | 173300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20241118 | 173200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20241118 | 173100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20241118 | 173000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20241118 | 172900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20241118 | 172800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20241118 | 172700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20241118 | 172600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20241118 | 172500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20241118 | 172400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20241118 | 172300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20241118 | 172200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20241118 | 172100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20241118 | 172000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20241118 | 171900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20241118 | 171800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20241118 | 171700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20241118 | 171600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20241118 | 171500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20241118 | 171400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20241118 | 171300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20241118 | 171200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20241118 | 171100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20241118 | 171000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 93 | 20241118 | 170900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20241118 | 170800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20241118 | 170700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20241118 | 170600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20241118 | 170500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20241118 | 170400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20241118 | 170300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20241118 | 170200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20241118 | 170100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20241118 | 170000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20241118 | 165900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20241118 | 165800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20241118 | 165700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20241118 | 165600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20241118 | 165500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20241118 | 165400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20241118 | 165300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20241118 | 165200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20241118 | 165100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20241118 | 165000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20241118 | 164900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20241118 | 164800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20241118 | 164700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20241118 | 164600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20241118 | 164500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20241118 | 164400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20241118 | 164300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20241118 | 164200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20241118 | 164100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20241118 | 164000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 123 | 20241118 | 163900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20241118 | 163800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20241118 | 163700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20241118 | 163600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20241118 | 163500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20241118 | 163400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20241118 | 163300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20241118 | 163200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20241118 | 163100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20241118 | 163000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20241118 | 162900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20241118 | 162800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20241118 | 162700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20241118 | 162600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20241118 | 162500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20241118 | 162400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20241118 | 162300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20241118 | 162200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20241118 | 162100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20241118 | 162000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20241118 | 161900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20241118 | 161800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20241118 | 161700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20241118 | 161600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20241118 | 161500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20241118 | 161400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20241118 | 161300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20241118 | 161200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20241118 | 161100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20241118 | 161000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 153 | 20241118 | 160900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20241118 | 160800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20241118 | 160700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20241118 | 160600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20241118 | 160500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20241118 | 160400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20241118 | 160300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20241118 | 160200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20241118 | 160100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20241118 | 160000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20241118 | 155900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20241118 | 155800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20241118 | 155700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20241118 | 155600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20241118 | 155500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20241118 | 155400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20241118 | 155300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20241118 | 155200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20241118 | 155100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20241118 | 155000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20241118 | 154900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20241118 | 154800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20241118 | 154700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20241118 | 154600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20241118 | 154500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20241118 | 154400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20241118 | 154300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20241118 | 154200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20241118 | 154100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20241118 | 154000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 183 | 20241118 | 153900 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20241118 | 153800 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20241118 | 153700 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20241118 | 153600 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20241118 | 153500 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20241118 | 153400 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20241118 | 153300 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20241118 | 153200 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20241118 | 153100 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20241118 | 153000 | 10331783445 | 3845 | 3845 | 3845 | 3845 | 162129 |
| 193 | 20241118 | 152900 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20241118 | 152800 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20241118 | 152700 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20241118 | 152600 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20241118 | 152500 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20241118 | 152400 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20241118 | 152300 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20241118 | 152200 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20241118 | 152100 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20241118 | 152000 | 9708397440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20241118 | 151900 | 9708397440 | 3820 | 3805 | 3820 | 3800 | 45777 |
| 204 | 20241118 | 151800 | 9533871945 | 3805 | 3805 | 3810 | 3800 | 10442 |
| 205 | 20241118 | 151700 | 9494138545 | 3800 | 3790 | 3805 | 3790 | 19330 |
| 206 | 20241118 | 151600 | 9420715105 | 3795 | 3805 | 3805 | 3790 | 5536 |
| 207 | 20241118 | 151500 | 9399719645 | 3800 | 3795 | 3805 | 3795 | 13157 |
| 208 | 20241118 | 151400 | 9349738065 | 3800 | 3800 | 3800 | 3795 | 5513 |
| 209 | 20241118 | 151300 | 9328809060 | 3795 | 3800 | 3805 | 3795 | 792 |
| 210 | 20241118 | 151200 | 9325799810 | 3795 | 3795 | 3800 | 3795 | 7720 |
| 211 | 20241118 | 151100 | 9296464305 | 3795 | 3795 | 3800 | 3790 | 15205 |
| 212 | 20241118 | 151000 | 9238722125 | 3795 | 3795 | 3800 | 3795 | 9804 |
| 213 | 20241118 | 150900 | 9201485720 | 3800 | 3805 | 3805 | 3795 | 5262 |
| 214 | 20241118 | 150800 | 9181489150 | 3805 | 3800 | 3810 | 3800 | 19071 |
| 215 | 20241118 | 150700 | 9108903065 | 3800 | 3790 | 3800 | 3790 | 23552 |
| 216 | 20241118 | 150600 | 9019439365 | 3785 | 3790 | 3790 | 3785 | 2689 |
| 217 | 20241118 | 150500 | 9009259595 | 3785 | 3785 | 3790 | 3785 | 5629 |
| 218 | 20241118 | 150400 | 8987926060 | 3795 | 3790 | 3795 | 3785 | 15240 |
| 219 | 20241118 | 150300 | 8930153460 | 3795 | 3795 | 3795 | 3790 | 7563 |
| 220 | 20241118 | 150200 | 8901455770 | 3795 | 3790 | 3795 | 3790 | 7522 |
| 221 | 20241118 | 150100 | 8872944670 | 3790 | 3790 | 3790 | 3785 | 3805 |
| 222 | 20241118 | 150000 | 8858523770 | 3790 | 3790 | 3790 | 3780 | 5264 |
| 223 | 20241118 | 145900 | 8838573880 | 3790 | 3790 | 3790 | 3785 | 6056 |
| 224 | 20241118 | 145800 | 8815638920 | 3790 | 3790 | 3790 | 3785 | 5419 |
| 225 | 20241118 | 145700 | 8795109390 | 3785 | 3785 | 3790 | 3780 | 4756 |
| 226 | 20241118 | 145600 | 8777112050 | 3790 | 3785 | 3790 | 3780 | 7927 |
| 227 | 20241118 | 145500 | 8747108630 | 3785 | 3775 | 3785 | 3775 | 9159 |
| 228 | 20241118 | 145400 | 8712474840 | 3780 | 3785 | 3790 | 3775 | 8265 |
| 229 | 20241118 | 145300 | 8681217940 | 3790 | 3785 | 3790 | 3775 | 22967 |
| 230 | 20241118 | 145200 | 8594358680 | 3785 | 3785 | 3790 | 3780 | 6427 |
| 231 | 20241118 | 145100 | 8570018880 | 3785 | 3785 | 3790 | 3780 | 3868 |
| 232 | 20241118 | 145000 | 8555379055 | 3785 | 3780 | 3785 | 3780 | 4004 |
| 233 | 20241118 | 144900 | 8540224865 | 3780 | 3785 | 3785 | 3780 | 2633 |
| 234 | 20241118 | 144800 | 8530259070 | 3785 | 3780 | 3785 | 3780 | 3836 |
| 235 | 20241118 | 144700 | 8515755385 | 3775 | 3780 | 3780 | 3770 | 10455 |
| 236 | 20241118 | 144600 | 8476311780 | 3775 | 3785 | 3785 | 3770 | 9384 |
| 237 | 20241118 | 144500 | 8440893505 | 3785 | 3790 | 3790 | 3785 | 8381 |
| 238 | 20241118 | 144400 | 8409147460 | 3790 | 3790 | 3795 | 3785 | 10275 |
| 239 | 20241118 | 144300 | 8370242775 | 3795 | 3790 | 3795 | 3790 | 6486 |
| 240 | 20241118 | 144200 | 8345652670 | 3795 | 3790 | 3795 | 3790 | 3552 |
| 241 | 20241118 | 144100 | 8332176580 | 3795 | 3790 | 3795 | 3790 | 1981 |
| 242 | 20241118 | 144000 | 8324661130 | 3790 | 3790 | 3795 | 3785 | 6794 |
| 243 | 20241118 | 143900 | 8298926320 | 3795 | 3790 | 3795 | 3790 | 9521 |
| 244 | 20241118 | 143800 | 8262828905 | 3790 | 3790 | 3795 | 3785 | 8762 |
| 245 | 20241118 | 143700 | 8229640440 | 3795 | 3790 | 3795 | 3785 | 5039 |
| 246 | 20241118 | 143600 | 8210545545 | 3785 | 3795 | 3795 | 3785 | 6731 |
| 247 | 20241118 | 143500 | 8185036585 | 3785 | 3790 | 3795 | 3785 | 10927 |
| 248 | 20241118 | 143400 | 8143619285 | 3790 | 3785 | 3790 | 3785 | 1820 |
| 249 | 20241118 | 143300 | 8136721490 | 3785 | 3790 | 3790 | 3780 | 2945 |
| 250 | 20241118 | 143200 | 8125577690 | 3785 | 3785 | 3785 | 3780 | 3462 |
| 251 | 20241118 | 143100 | 8112479725 | 3785 | 3790 | 3790 | 3775 | 8255 |
| 252 | 20241118 | 143000 | 8081259215 | 3785 | 3795 | 3795 | 3785 | 7290 |
| 253 | 20241118 | 142900 | 8053616975 | 3790 | 3790 | 3795 | 3790 | 2443 |
| 254 | 20241118 | 142800 | 8044353990 | 3790 | 3790 | 3795 | 3785 | 10432 |
| 255 | 20241118 | 142700 | 8004831695 | 3790 | 3790 | 3790 | 3785 | 418 |
| 256 | 20241118 | 142600 | 8003248365 | 3790 | 3780 | 3790 | 3780 | 8567 |
| 257 | 20241118 | 142500 | 7970825005 | 3780 | 3780 | 3780 | 3775 | 5205 |
| 258 | 20241118 | 142400 | 7951152655 | 3780 | 3775 | 3785 | 3775 | 4290 |
| 259 | 20241118 | 142300 | 7934936050 | 3780 | 3785 | 3785 | 3780 | 9897 |
| 260 | 20241118 | 142200 | 7897490260 | 3785 | 3780 | 3785 | 3775 | 2935 |
| 261 | 20241118 | 142100 | 7886396130 | 3780 | 3785 | 3785 | 3775 | 2392 |
| 262 | 20241118 | 142000 | 7877358755 | 3780 | 3780 | 3780 | 3775 | 3387 |
| 263 | 20241118 | 141900 | 7864562715 | 3780 | 3770 | 3780 | 3770 | 1654 |
| 264 | 20241118 | 141800 | 7858319855 | 3775 | 3780 | 3785 | 3770 | 10754 |
| 265 | 20241118 | 141700 | 7817724075 | 3780 | 3785 | 3785 | 3780 | 10665 |
| 266 | 20241118 | 141600 | 7777361625 | 3785 | 3780 | 3790 | 3780 | 7010 |
| 267 | 20241118 | 141500 | 7750844235 | 3780 | 3770 | 3780 | 3770 | 4438 |
| 268 | 20241118 | 141400 | 7734076485 | 3770 | 3775 | 3775 | 3770 | 6633 |
| 269 | 20241118 | 141300 | 7709056760 | 3770 | 3775 | 3780 | 3770 | 4994 |
| 270 | 20241118 | 141200 | 7690203795 | 3775 | 3780 | 3780 | 3770 | 7140 |
| 271 | 20241118 | 141100 | 7663250270 | 3775 | 3785 | 3785 | 3775 | 8937 |
| 272 | 20241118 | 141000 | 7629455195 | 3785 | 3785 | 3790 | 3780 | 5225 |
| 273 | 20241118 | 140900 | 7609678550 | 3785 | 3800 | 3800 | 3785 | 17299 |
| 274 | 20241118 | 140800 | 7544058015 | 3805 | 3805 | 3805 | 3800 | 13754 |
| 275 | 20241118 | 140700 | 7491752820 | 3800 | 3805 | 3805 | 3800 | 14724 |
| 276 | 20241118 | 140600 | 7435728380 | 3800 | 3805 | 3810 | 3800 | 12293 |
| 277 | 20241118 | 140500 | 7388987255 | 3810 | 3800 | 3810 | 3800 | 12916 |
| 278 | 20241118 | 140400 | 7339854500 | 3800 | 3795 | 3800 | 3790 | 18521 |
| 279 | 20241118 | 140300 | 7269500935 | 3795 | 3800 | 3800 | 3790 | 11934 |
| 280 | 20241118 | 140200 | 7224168420 | 3795 | 3800 | 3805 | 3795 | 25697 |
| 281 | 20241118 | 140100 | 7126515095 | 3800 | 3795 | 3800 | 3790 | 17968 |
| 282 | 20241118 | 140000 | 7058352095 | 3795 | 3790 | 3795 | 3785 | 8072 |
| 283 | 20241118 | 135900 | 7027746080 | 3790 | 3785 | 3800 | 3780 | 26536 |
| 284 | 20241118 | 135800 | 6927165345 | 3780 | 3775 | 3780 | 3770 | 4689 |
| 285 | 20241118 | 135700 | 6909461860 | 3770 | 3780 | 3780 | 3770 | 5027 |
| 286 | 20241118 | 135600 | 6890485400 | 3780 | 3775 | 3780 | 3775 | 4964 |
| 287 | 20241118 | 135500 | 6871744610 | 3780 | 3780 | 3780 | 3775 | 3130 |
| 288 | 20241118 | 135400 | 6859923285 | 3775 | 3780 | 3780 | 3770 | 3034 |
| 289 | 20241118 | 135300 | 6848468250 | 3780 | 3775 | 3780 | 3770 | 2053 |
| 290 | 20241118 | 135200 | 6840719470 | 3780 | 3780 | 3780 | 3780 | 4596 |
| 291 | 20241118 | 135100 | 6823346590 | 3785 | 3780 | 3785 | 3775 | 1075 |
| 292 | 20241118 | 135000 | 6819283090 | 3785 | 3785 | 3785 | 3780 | 8753 |
| 293 | 20241118 | 134900 | 6786193425 | 3780 | 3780 | 3780 | 3775 | 11076 |
| 294 | 20241118 | 134800 | 6744332815 | 3780 | 3780 | 3780 | 3775 | 8199 |
| 295 | 20241118 | 134700 | 6713358310 | 3780 | 3780 | 3780 | 3775 | 7013 |
| 296 | 20241118 | 134600 | 6686851415 | 3785 | 3780 | 3785 | 3775 | 4422 |
| 297 | 20241118 | 134500 | 6670141265 | 3780 | 3775 | 3780 | 3775 | 7716 |
| 298 | 20241118 | 134400 | 6640975895 | 3775 | 3770 | 3780 | 3770 | 4303 |
| 299 | 20241118 | 134300 | 6624731575 | 3775 | 3775 | 3775 | 3770 | 10536 |
| 300 | 20241118 | 134200 | 6584989990 | 3775 | 3785 | 3785 | 3775 | 11008 |
| 301 | 20241118 | 134100 | 6543386195 | 3785 | 3785 | 3790 | 3780 | 16347 |
| 302 | 20241118 | 134000 | 6481513035 | 3785 | 3775 | 3790 | 3770 | 18854 |
| 303 | 20241118 | 133900 | 6410236075 | 3775 | 3775 | 3780 | 3770 | 10338 |
| 304 | 20241118 | 133800 | 6371215240 | 3775 | 3775 | 3780 | 3770 | 16125 |
| 305 | 20241118 | 133700 | 6310365245 | 3775 | 3760 | 3775 | 3760 | 4209 |
| 306 | 20241118 | 133600 | 6294510525 | 3760 | 3775 | 3775 | 3760 | 6543 |
| 307 | 20241118 | 133500 | 6269877150 | 3770 | 3770 | 3775 | 3760 | 11826 |
| 308 | 20241118 | 133400 | 6225328815 | 3775 | 3770 | 3775 | 3765 | 8593 |
| 309 | 20241118 | 133300 | 6192933180 | 3765 | 3770 | 3775 | 3765 | 8109 |
| 310 | 20241118 | 133200 | 6162341295 | 3770 | 3785 | 3785 | 3770 | 19637 |
| 311 | 20241118 | 133100 | 6088132920 | 3785 | 3775 | 3790 | 3770 | 41562 |
| 312 | 20241118 | 133000 | 5931251960 | 3775 | 3765 | 3775 | 3765 | 16605 |
| 313 | 20241118 | 132900 | 5868613705 | 3770 | 3770 | 3775 | 3765 | 11934 |
| 314 | 20241118 | 132800 | 5823644430 | 3765 | 3750 | 3770 | 3750 | 43191 |
| 315 | 20241118 | 132700 | 5661298455 | 3750 | 3745 | 3750 | 3745 | 10920 |
| 316 | 20241118 | 132600 | 5620385550 | 3745 | 3740 | 3745 | 3740 | 18477 |
| 317 | 20241118 | 132500 | 5551244150 | 3740 | 3730 | 3740 | 3730 | 13122 |
| 318 | 20241118 | 132400 | 5502241720 | 3730 | 3730 | 3735 | 3730 | 4239 |
| 319 | 20241118 | 132300 | 5486430170 | 3730 | 3730 | 3735 | 3730 | 4663 |
| 320 | 20241118 | 132200 | 5469035235 | 3730 | 3720 | 3735 | 3720 | 12533 |
| 321 | 20241118 | 132100 | 5422309995 | 3725 | 3705 | 3725 | 3705 | 11688 |
| 322 | 20241118 | 132000 | 5378866790 | 3715 | 3710 | 3715 | 3710 | 7077 |
| 323 | 20241118 | 131900 | 5352611115 | 3705 | 3710 | 3710 | 3705 | 7400 |
| 324 | 20241118 | 131800 | 5325180625 | 3710 | 3710 | 3710 | 3705 | 1915 |
| 325 | 20241118 | 131700 | 5318076475 | 3710 | 3710 | 3715 | 3705 | 374 |
| 326 | 20241118 | 131600 | 5316688945 | 3710 | 3705 | 3710 | 3705 | 2676 |
| 327 | 20241118 | 131500 | 5306764640 | 3705 | 3710 | 3710 | 3705 | 142 |
| 328 | 20241118 | 131400 | 5306238265 | 3710 | 3705 | 3710 | 3695 | 1041 |
| 329 | 20241118 | 131300 | 5302384395 | 3695 | 3705 | 3705 | 3695 | 2424 |
| 330 | 20241118 | 131200 | 5293427520 | 3700 | 3695 | 3700 | 3695 | 5640 |
| 331 | 20241118 | 131100 | 5272565520 | 3700 | 3700 | 3700 | 3695 | 126 |
| 332 | 20241118 | 131000 | 5272099695 | 3695 | 3695 | 3700 | 3695 | 82 |
| 333 | 20241118 | 130900 | 5271796690 | 3695 | 3690 | 3695 | 3685 | 2518 |
| 334 | 20241118 | 130800 | 5262505600 | 3690 | 3695 | 3695 | 3690 | 6228 |
| 335 | 20241118 | 130700 | 5239516495 | 3695 | 3695 | 3700 | 3695 | 879 |
| 336 | 20241118 | 130600 | 5236267970 | 3700 | 3695 | 3700 | 3695 | 1744 |
| 337 | 20241118 | 130500 | 5229823595 | 3695 | 3695 | 3700 | 3695 | 609 |
| 338 | 20241118 | 130400 | 5227572715 | 3700 | 3700 | 3700 | 3700 | 562 |
| 339 | 20241118 | 130300 | 5225493315 | 3700 | 3700 | 3700 | 3700 | 187 |
| 340 | 20241118 | 130200 | 5224801415 | 3700 | 3700 | 3700 | 3690 | 2067 |
| 341 | 20241118 | 130100 | 5217156630 | 3700 | 3695 | 3700 | 3695 | 2638 |
| 342 | 20241118 | 130000 | 5207407920 | 3695 | 3695 | 3695 | 3690 | 8298 |
| 343 | 20241118 | 125900 | 5176788135 | 3695 | 3690 | 3695 | 3690 | 4036 |
| 344 | 20241118 | 125800 | 5161895280 | 3695 | 3700 | 3710 | 3695 | 1551 |
| 345 | 20241118 | 125700 | 5156156345 | 3700 | 3700 | 3700 | 3690 | 2114 |
| 346 | 20241118 | 125600 | 5148348305 | 3700 | 3705 | 3710 | 3695 | 1974 |
| 347 | 20241118 | 125500 | 5141049795 | 3705 | 3700 | 3705 | 3700 | 1230 |
| 348 | 20241118 | 125400 | 5136498780 | 3700 | 3690 | 3700 | 3685 | 6870 |
| 349 | 20241118 | 125300 | 5111149435 | 3690 | 3700 | 3700 | 3690 | 7435 |
| 350 | 20241118 | 125200 | 5083702570 | 3695 | 3705 | 3705 | 3690 | 30701 |
| 351 | 20241118 | 125100 | 4970131665 | 3710 | 3710 | 3710 | 3700 | 853 |
| 352 | 20241118 | 125000 | 4966970605 | 3705 | 3705 | 3710 | 3700 | 3552 |
| 353 | 20241118 | 124900 | 4953813515 | 3700 | 3705 | 3710 | 3700 | 5976 |
| 354 | 20241118 | 124800 | 4931672455 | 3710 | 3705 | 3710 | 3700 | 735 |
| 355 | 20241118 | 124700 | 4928948330 | 3710 | 3710 | 3710 | 3700 | 8314 |
| 356 | 20241118 | 124600 | 4898151655 | 3710 | 3710 | 3715 | 3705 | 6096 |
| 357 | 20241118 | 124500 | 4875546825 | 3715 | 3715 | 3715 | 3710 | 215 |
| 358 | 20241118 | 124400 | 4874748110 | 3715 | 3715 | 3715 | 3710 | 6035 |
| 359 | 20241118 | 124300 | 4852357515 | 3715 | 3715 | 3720 | 3715 | 1886 |
| 360 | 20241118 | 124200 | 4845350020 | 3715 | 3720 | 3720 | 3715 | 1039 |
| 361 | 20241118 | 124100 | 4841486045 | 3720 | 3715 | 3725 | 3715 | 4564 |
| 362 | 20241118 | 124000 | 4824507345 | 3720 | 3715 | 3720 | 3710 | 200 |
| 363 | 20241118 | 123900 | 4823764960 | 3715 | 3715 | 3720 | 3710 | 818 |
| 364 | 20241118 | 123800 | 4820726085 | 3715 | 3705 | 3715 | 3705 | 2845 |
| 365 | 20241118 | 123700 | 4810161770 | 3705 | 3705 | 3710 | 3700 | 6391 |
| 366 | 20241118 | 123600 | 4786483570 | 3700 | 3705 | 3705 | 3700 | 4637 |
| 367 | 20241118 | 123500 | 4769326570 | 3700 | 3705 | 3705 | 3700 | 1249 |
| 368 | 20241118 | 123400 | 4764704295 | 3700 | 3700 | 3705 | 3700 | 5449 |
| 369 | 20241118 | 123300 | 4744542275 | 3700 | 3705 | 3705 | 3700 | 6073 |
| 370 | 20241118 | 123200 | 4722070610 | 3705 | 3705 | 3705 | 3700 | 7359 |
| 371 | 20241118 | 123100 | 4694809665 | 3705 | 3710 | 3715 | 3705 | 10835 |
| 372 | 20241118 | 123000 | 4654650350 | 3705 | 3710 | 3710 | 3705 | 2363 |
| 373 | 20241118 | 122900 | 4645894810 | 3710 | 3705 | 3710 | 3705 | 2983 |
| 374 | 20241118 | 122800 | 4634835950 | 3710 | 3710 | 3710 | 3705 | 1149 |
| 375 | 20241118 | 122700 | 4630578540 | 3705 | 3715 | 3715 | 3705 | 1510 |
| 376 | 20241118 | 122600 | 4624975085 | 3715 | 3710 | 3715 | 3710 | 1254 |
| 377 | 20241118 | 122500 | 4620318755 | 3715 | 3710 | 3715 | 3705 | 953 |
| 378 | 20241118 | 122400 | 4616782570 | 3710 | 3715 | 3715 | 3710 | 38 |
| 379 | 20241118 | 122300 | 4616641485 | 3710 | 3715 | 3715 | 3710 | 1801 |
| 380 | 20241118 | 122200 | 4609958920 | 3710 | 3710 | 3720 | 3705 | 7349 |
| 381 | 20241118 | 122100 | 4582661145 | 3710 | 3710 | 3715 | 3705 | 471 |
| 382 | 20241118 | 122000 | 4580913735 | 3710 | 3715 | 3715 | 3710 | 4345 |
| 383 | 20241118 | 121900 | 4564792100 | 3715 | 3715 | 3715 | 3715 | 11 |
| 384 | 20241118 | 121800 | 4564751235 | 3715 | 3715 | 3715 | 3710 | 1089 |
| 385 | 20241118 | 121700 | 4560708910 | 3710 | 3710 | 3715 | 3710 | 510 |
| 386 | 20241118 | 121600 | 4558816765 | 3710 | 3715 | 3715 | 3710 | 197 |
| 387 | 20241118 | 121500 | 4558084975 | 3715 | 3715 | 3715 | 3710 | 2925 |
| 388 | 20241118 | 121400 | 4547221100 | 3715 | 3715 | 3715 | 3715 | 2542 |
| 389 | 20241118 | 121300 | 4537777570 | 3715 | 3715 | 3715 | 3715 | 2459 |
| 390 | 20241118 | 121200 | 4528642385 | 3715 | 3715 | 3715 | 3715 | 150 |
| 391 | 20241118 | 121100 | 4528085135 | 3710 | 3715 | 3715 | 3710 | 187 |
| 392 | 20241118 | 121000 | 4527390450 | 3715 | 3715 | 3715 | 3710 | 462 |
| 393 | 20241118 | 120900 | 4525675620 | 3715 | 3720 | 3720 | 3715 | 2120 |
| 394 | 20241118 | 120800 | 4517798650 | 3720 | 3715 | 3720 | 3715 | 494 |
| 395 | 20241118 | 120700 | 4515963395 | 3715 | 3715 | 3715 | 3710 | 649 |
| 396 | 20241118 | 120600 | 4513552510 | 3715 | 3710 | 3715 | 3710 | 402 |
| 397 | 20241118 | 120500 | 4512060415 | 3710 | 3710 | 3710 | 3710 | 2581 |
| 398 | 20241118 | 120400 | 4502484905 | 3715 | 3710 | 3715 | 3710 | 626 |
| 399 | 20241118 | 120300 | 4500160070 | 3715 | 3710 | 3715 | 3705 | 9715 |
| 400 | 20241118 | 120200 | 4464140700 | 3710 | 3715 | 3715 | 3710 | 2050 |
| 401 | 20241118 | 120100 | 4456535100 | 3715 | 3715 | 3715 | 3715 | 255 |
| 402 | 20241118 | 120000 | 4455587775 | 3715 | 3720 | 3720 | 3715 | 1989 |
| 403 | 20241118 | 115900 | 4448198500 | 3720 | 3720 | 3720 | 3715 | 1084 |
| 404 | 20241118 | 115800 | 4444170745 | 3720 | 3725 | 3725 | 3715 | 2891 |
| 405 | 20241118 | 115700 | 4433429060 | 3725 | 3725 | 3725 | 3720 | 137 |
| 406 | 20241118 | 115600 | 4432918740 | 3730 | 3725 | 3730 | 3725 | 620 |
| 407 | 20241118 | 115500 | 4430606685 | 3730 | 3730 | 3730 | 3720 | 33 |
| 408 | 20241118 | 115400 | 4430483715 | 3730 | 3720 | 3730 | 3715 | 3175 |
| 409 | 20241118 | 115300 | 4418672190 | 3730 | 3730 | 3730 | 3720 | 2354 |
| 410 | 20241118 | 115200 | 4409906500 | 3730 | 3725 | 3730 | 3725 | 206 |
| 411 | 20241118 | 115100 | 4409138370 | 3730 | 3730 | 3730 | 3725 | 699 |
| 412 | 20241118 | 115000 | 4406532600 | 3730 | 3730 | 3730 | 3725 | 3237 |
| 413 | 20241118 | 114900 | 4394474100 | 3725 | 3725 | 3730 | 3720 | 1531 |
| 414 | 20241118 | 114800 | 4388770310 | 3720 | 3720 | 3725 | 3720 | 130 |
| 415 | 20241118 | 114700 | 4388286705 | 3725 | 3720 | 3725 | 3720 | 2630 |
| 416 | 20241118 | 114600 | 4378502215 | 3720 | 3710 | 3720 | 3710 | 1464 |
| 417 | 20241118 | 114500 | 4373065575 | 3710 | 3715 | 3715 | 3710 | 1284 |
| 418 | 20241118 | 114400 | 4368298015 | 3710 | 3715 | 3715 | 3710 | 407 |
| 419 | 20241118 | 114300 | 4366787980 | 3715 | 3715 | 3715 | 3710 | 343 |
| 420 | 20241118 | 114200 | 4365513995 | 3715 | 3715 | 3715 | 3715 | 80 |
| 421 | 20241118 | 114100 | 4365216795 | 3710 | 3710 | 3710 | 3710 | 1283 |
| 422 | 20241118 | 114000 | 4360456865 | 3710 | 3710 | 3710 | 3705 | 2294 |
| 423 | 20241118 | 113900 | 4351952400 | 3705 | 3715 | 3715 | 3700 | 7962 |
| 424 | 20241118 | 113800 | 4322463425 | 3705 | 3715 | 3720 | 3705 | 27637 |
| 425 | 20241118 | 113700 | 4220027770 | 3715 | 3720 | 3720 | 3715 | 2063 |
| 426 | 20241118 | 113600 | 4212363410 | 3715 | 3720 | 3720 | 3715 | 2253 |
| 427 | 20241118 | 113500 | 4203993310 | 3720 | 3720 | 3725 | 3720 | 3471 |
| 428 | 20241118 | 113400 | 4191078115 | 3720 | 3725 | 3725 | 3720 | 2930 |
| 429 | 20241118 | 113300 | 4180165375 | 3720 | 3715 | 3720 | 3715 | 6055 |
| 430 | 20241118 | 113200 | 4157651050 | 3710 | 3720 | 3720 | 3710 | 3264 |
| 431 | 20241118 | 113100 | 4145527985 | 3720 | 3715 | 3720 | 3715 | 455 |
| 432 | 20241118 | 113000 | 4143836655 | 3720 | 3715 | 3720 | 3710 | 4245 |
| 433 | 20241118 | 112900 | 4128068470 | 3710 | 3730 | 3730 | 3710 | 10058 |
| 434 | 20241118 | 112800 | 4090699015 | 3730 | 3730 | 3730 | 3725 | 179 |
| 435 | 20241118 | 112700 | 4090031850 | 3730 | 3725 | 3730 | 3725 | 150 |
| 436 | 20241118 | 112600 | 4089472600 | 3730 | 3725 | 3730 | 3720 | 417 |
| 437 | 20241118 | 112500 | 4087918655 | 3725 | 3720 | 3725 | 3720 | 572 |
| 438 | 20241118 | 112400 | 4085790465 | 3730 | 3725 | 3730 | 3715 | 17194 |
| 439 | 20241118 | 112300 | 4021809305 | 3725 | 3730 | 3730 | 3725 | 3422 |
| 440 | 20241118 | 112200 | 4009046095 | 3730 | 3735 | 3740 | 3730 | 9196 |
| 441 | 20241118 | 112100 | 3974725970 | 3735 | 3735 | 3740 | 3735 | 7395 |
| 442 | 20241118 | 112000 | 3947104665 | 3740 | 3740 | 3745 | 3735 | 6292 |
| 443 | 20241118 | 111900 | 3923572445 | 3740 | 3745 | 3745 | 3740 | 6640 |
| 444 | 20241118 | 111800 | 3898738525 | 3745 | 3745 | 3745 | 3745 | 1361 |
| 445 | 20241118 | 111700 | 3893641580 | 3745 | 3750 | 3750 | 3745 | 1145 |
| 446 | 20241118 | 111600 | 3889353505 | 3745 | 3750 | 3750 | 3745 | 2720 |
| 447 | 20241118 | 111500 | 3879166465 | 3750 | 3750 | 3750 | 3745 | 820 |
| 448 | 20241118 | 111400 | 3876094990 | 3745 | 3750 | 3750 | 3745 | 1041 |
| 449 | 20241118 | 111300 | 3872194240 | 3750 | 3745 | 3750 | 3745 | 246 |
| 450 | 20241118 | 111200 | 3871272805 | 3745 | 3750 | 3750 | 3745 | 443 |
| 451 | 20241118 | 111100 | 3869612935 | 3750 | 3750 | 3750 | 3750 | 17 |
| 452 | 20241118 | 111000 | 3869549185 | 3750 | 3750 | 3750 | 3750 | 2833 |
| 453 | 20241118 | 110900 | 3858925435 | 3750 | 3745 | 3750 | 3745 | 4571 |
| 454 | 20241118 | 110800 | 3841798015 | 3750 | 3750 | 3750 | 3745 | 289 |
| 455 | 20241118 | 110700 | 3840714470 | 3745 | 3745 | 3750 | 3745 | 327 |
| 456 | 20241118 | 110600 | 3839489720 | 3740 | 3745 | 3755 | 3740 | 1901 |
| 457 | 20241118 | 110500 | 3832376965 | 3755 | 3750 | 3755 | 3745 | 7954 |
| 458 | 20241118 | 110400 | 3802584530 | 3745 | 3750 | 3755 | 3745 | 2850 |
| 459 | 20241118 | 110300 | 3791897035 | 3750 | 3755 | 3755 | 3750 | 477 |
| 460 | 20241118 | 110200 | 3790106485 | 3755 | 3750 | 3755 | 3750 | 981 |
| 461 | 20241118 | 110100 | 3786427580 | 3750 | 3750 | 3750 | 3750 | 1671 |
| 462 | 20241118 | 110000 | 3780161330 | 3750 | 3755 | 3755 | 3750 | 5672 |
| 463 | 20241118 | 105900 | 3758885575 | 3755 | 3750 | 3755 | 3750 | 345 |
| 464 | 20241118 | 105800 | 3757591780 | 3750 | 3750 | 3750 | 3740 | 5303 |
| 465 | 20241118 | 105700 | 3737731610 | 3750 | 3750 | 3755 | 3745 | 5308 |
| 466 | 20241118 | 105600 | 3717826840 | 3745 | 3750 | 3750 | 3745 | 640 |
| 467 | 20241118 | 105500 | 3715430010 | 3750 | 3740 | 3750 | 3735 | 5558 |
| 468 | 20241118 | 105400 | 3694629115 | 3745 | 3745 | 3745 | 3740 | 1100 |
| 469 | 20241118 | 105300 | 3690509665 | 3745 | 3750 | 3750 | 3745 | 190 |
| 470 | 20241118 | 105200 | 3689798070 | 3745 | 3740 | 3745 | 3740 | 1642 |
| 471 | 20241118 | 105100 | 3683649535 | 3745 | 3740 | 3745 | 3740 | 2733 |
| 472 | 20241118 | 105000 | 3673427365 | 3745 | 3745 | 3745 | 3735 | 7516 |
| 473 | 20241118 | 104900 | 3645315955 | 3745 | 3745 | 3745 | 3745 | 2351 |
| 474 | 20241118 | 104800 | 3636511460 | 3745 | 3750 | 3750 | 3745 | 3218 |
| 475 | 20241118 | 104700 | 3624459505 | 3745 | 3745 | 3750 | 3745 | 1801 |
| 476 | 20241118 | 104600 | 3617714580 | 3745 | 3750 | 3750 | 3745 | 1656 |
| 477 | 20241118 | 104500 | 3611508845 | 3750 | 3750 | 3750 | 3745 | 2126 |
| 478 | 20241118 | 104400 | 3603536350 | 3750 | 3750 | 3750 | 3750 | 7574 |
| 479 | 20241118 | 104300 | 3575133850 | 3750 | 3755 | 3755 | 3750 | 9911 |
| 480 | 20241118 | 104200 | 3537946895 | 3755 | 3755 | 3755 | 3755 | 90 |
| 481 | 20241118 | 104100 | 3537608945 | 3755 | 3750 | 3760 | 3750 | 1410 |
| 482 | 20241118 | 104000 | 3532314480 | 3755 | 3760 | 3760 | 3755 | 4508 |
| 483 | 20241118 | 103900 | 3515386825 | 3760 | 3755 | 3760 | 3750 | 2646 |
| 484 | 20241118 | 103800 | 3505440435 | 3755 | 3750 | 3755 | 3750 | 3626 |
| 485 | 20241118 | 103700 | 3491824825 | 3750 | 3760 | 3760 | 3750 | 7981 |
| 486 | 20241118 | 103600 | 3461851545 | 3760 | 3760 | 3760 | 3760 | 1706 |
| 487 | 20241118 | 103500 | 3455436985 | 3760 | 3755 | 3760 | 3750 | 2813 |
| 488 | 20241118 | 103400 | 3444864325 | 3755 | 3760 | 3760 | 3755 | 6874 |
| 489 | 20241118 | 103300 | 3419022750 | 3760 | 3755 | 3760 | 3755 | 1629 |
| 490 | 20241118 | 103200 | 3412905675 | 3755 | 3750 | 3760 | 3750 | 2300 |
| 491 | 20241118 | 103100 | 3404275960 | 3760 | 3745 | 3760 | 3745 | 175 |
| 492 | 20241118 | 103000 | 3403619925 | 3740 | 3755 | 3760 | 3735 | 19462 |
| 493 | 20241118 | 102900 | 3330790940 | 3755 | 3750 | 3755 | 3745 | 8368 |
| 494 | 20241118 | 102800 | 3299394395 | 3750 | 3745 | 3750 | 3745 | 348 |
| 495 | 20241118 | 102700 | 3298090355 | 3745 | 3740 | 3750 | 3735 | 1053 |
| 496 | 20241118 | 102600 | 3294147185 | 3735 | 3755 | 3755 | 3735 | 15450 |
| 497 | 20241118 | 102500 | 3236259865 | 3750 | 3760 | 3760 | 3750 | 2537 |
| 498 | 20241118 | 102400 | 3226731710 | 3755 | 3755 | 3760 | 3755 | 4190 |
| 499 | 20241118 | 102300 | 3210981910 | 3755 | 3755 | 3760 | 3755 | 3563 |
| 500 | 20241118 | 102200 | 3197588715 | 3755 | 3760 | 3760 | 3755 | 1901 |
| 501 | 20241118 | 102100 | 3190450130 | 3755 | 3750 | 3760 | 3750 | 1997 |
| 502 | 20241118 | 102000 | 3182954040 | 3755 | 3755 | 3755 | 3750 | 1858 |
| 503 | 20241118 | 101900 | 3175979760 | 3755 | 3750 | 3755 | 3750 | 1808 |
| 504 | 20241118 | 101800 | 3169199705 | 3750 | 3755 | 3755 | 3750 | 588 |
| 505 | 20241118 | 101700 | 3166994520 | 3755 | 3755 | 3755 | 3750 | 1120 |
| 506 | 20241118 | 101600 | 3162789560 | 3755 | 3755 | 3760 | 3755 | 197 |
| 507 | 20241118 | 101500 | 3162049765 | 3760 | 3760 | 3760 | 3755 | 1861 |
| 508 | 20241118 | 101400 | 3155060650 | 3760 | 3765 | 3765 | 3755 | 4003 |
| 509 | 20241118 | 101300 | 3140007165 | 3760 | 3760 | 3765 | 3755 | 13035 |
| 510 | 20241118 | 101200 | 3091029110 | 3755 | 3750 | 3760 | 3745 | 7909 |
| 511 | 20241118 | 101100 | 3061350930 | 3750 | 3750 | 3750 | 3745 | 460 |
| 512 | 20241118 | 101000 | 3059626955 | 3750 | 3755 | 3755 | 3750 | 3492 |
| 513 | 20241118 | 100900 | 3046531745 | 3755 | 3745 | 3755 | 3745 | 6627 |
| 514 | 20241118 | 100800 | 3021682920 | 3745 | 3745 | 3750 | 3740 | 5361 |
| 515 | 20241118 | 100700 | 3001603590 | 3750 | 3750 | 3750 | 3745 | 12042 |
| 516 | 20241118 | 100600 | 2956475425 | 3750 | 3745 | 3755 | 3745 | 4963 |
| 517 | 20241118 | 100500 | 2937865150 | 3745 | 3745 | 3750 | 3740 | 2210 |
| 518 | 20241118 | 100400 | 2929589400 | 3740 | 3750 | 3750 | 3740 | 2711 |
| 519 | 20241118 | 100300 | 2919436810 | 3750 | 3755 | 3755 | 3750 | 856 |
| 520 | 20241118 | 100200 | 2916226800 | 3750 | 3745 | 3755 | 3740 | 4642 |
| 521 | 20241118 | 100100 | 2898819630 | 3750 | 3740 | 3750 | 3740 | 2756 |
| 522 | 20241118 | 100000 | 2888499035 | 3745 | 3745 | 3745 | 3740 | 550 |
| 523 | 20241118 | 095900 | 2886439785 | 3740 | 3740 | 3750 | 3740 | 13993 |
| 524 | 20241118 | 095800 | 2834075865 | 3740 | 3745 | 3745 | 3740 | 862 |
| 525 | 20241118 | 095700 | 2830848685 | 3745 | 3745 | 3750 | 3740 | 13275 |
| 526 | 20241118 | 095600 | 2781137810 | 3745 | 3750 | 3750 | 3745 | 6465 |
| 527 | 20241118 | 095500 | 2756918695 | 3750 | 3750 | 3750 | 3745 | 1835 |
| 528 | 20241118 | 095400 | 2750039445 | 3745 | 3745 | 3750 | 3740 | 2192 |
| 529 | 20241118 | 095300 | 2741825120 | 3740 | 3745 | 3750 | 3740 | 2677 |
| 530 | 20241118 | 095200 | 2731797290 | 3750 | 3755 | 3755 | 3745 | 5970 |
| 531 | 20241118 | 095100 | 2709423150 | 3755 | 3750 | 3755 | 3745 | 14864 |
| 532 | 20241118 | 095000 | 2653702530 | 3750 | 3740 | 3750 | 3740 | 3158 |
| 533 | 20241118 | 094900 | 2641877890 | 3735 | 3745 | 3745 | 3735 | 11087 |
| 534 | 20241118 | 094800 | 2600428410 | 3745 | 3745 | 3750 | 3740 | 3742 |
| 535 | 20241118 | 094700 | 2586427110 | 3745 | 3755 | 3755 | 3745 | 665 |
| 536 | 20241118 | 094600 | 2583934915 | 3750 | 3745 | 3755 | 3745 | 8699 |
| 537 | 20241118 | 094500 | 2551317255 | 3750 | 3745 | 3750 | 3740 | 1645 |
| 538 | 20241118 | 094400 | 2545155100 | 3745 | 3745 | 3745 | 3740 | 3365 |
| 539 | 20241118 | 094300 | 2532554035 | 3745 | 3750 | 3750 | 3745 | 4032 |
| 540 | 20241118 | 094200 | 2517450965 | 3750 | 3750 | 3755 | 3745 | 3853 |
| 541 | 20241118 | 094100 | 2503002585 | 3745 | 3750 | 3750 | 3745 | 1169 |
| 542 | 20241118 | 094000 | 2498624150 | 3750 | 3750 | 3755 | 3740 | 10756 |
| 543 | 20241118 | 093900 | 2458315320 | 3745 | 3750 | 3755 | 3745 | 4170 |
| 544 | 20241118 | 093800 | 2442678525 | 3750 | 3750 | 3750 | 3745 | 3292 |
| 545 | 20241118 | 093700 | 2430334825 | 3750 | 3730 | 3750 | 3730 | 13341 |
| 546 | 20241118 | 093600 | 2380423590 | 3725 | 3725 | 3725 | 3720 | 1081 |
| 547 | 20241118 | 093500 | 2376398150 | 3725 | 3730 | 3730 | 3720 | 4865 |
| 548 | 20241118 | 093400 | 2358288925 | 3725 | 3730 | 3730 | 3725 | 4237 |
| 549 | 20241118 | 093300 | 2342501540 | 3730 | 3735 | 3735 | 3725 | 10511 |
| 550 | 20241118 | 093200 | 2303297285 | 3735 | 3740 | 3740 | 3730 | 10830 |
| 551 | 20241118 | 093100 | 2262849315 | 3730 | 3730 | 3745 | 3715 | 13293 |
| 552 | 20241118 | 093000 | 2213281610 | 3725 | 3745 | 3750 | 3680 | 83913 |
| 553 | 20241118 | 092900 | 1901957750 | 3750 | 3740 | 3755 | 3730 | 11335 |
| 554 | 20241118 | 092800 | 1859498565 | 3745 | 3745 | 3745 | 3730 | 3259 |
| 555 | 20241118 | 092700 | 1847309300 | 3745 | 3725 | 3745 | 3725 | 3105 |
| 556 | 20241118 | 092600 | 1835701875 | 3735 | 3730 | 3735 | 3715 | 8106 |
| 557 | 20241118 | 092500 | 1805491115 | 3725 | 3705 | 3730 | 3705 | 4048 |
| 558 | 20241118 | 092400 | 1790426745 | 3705 | 3730 | 3730 | 3700 | 32730 |
| 559 | 20241118 | 092300 | 1668950180 | 3735 | 3740 | 3740 | 3735 | 4801 |
| 560 | 20241118 | 092200 | 1651004360 | 3740 | 3750 | 3750 | 3735 | 4359 |
| 561 | 20241118 | 092100 | 1634679625 | 3745 | 3740 | 3745 | 3730 | 10945 |
| 562 | 20241118 | 092000 | 1593750520 | 3735 | 3745 | 3745 | 3735 | 9885 |
| 563 | 20241118 | 091900 | 1556753045 | 3745 | 3755 | 3760 | 3745 | 13738 |
| 564 | 20241118 | 091800 | 1505235250 | 3760 | 3755 | 3760 | 3750 | 17593 |
| 565 | 20241118 | 091700 | 1439169875 | 3755 | 3750 | 3760 | 3750 | 7473 |
| 566 | 20241118 | 091600 | 1411117170 | 3755 | 3740 | 3755 | 3735 | 7904 |
| 567 | 20241118 | 091500 | 1381509855 | 3740 | 3730 | 3750 | 3730 | 19470 |
| 568 | 20241118 | 091400 | 1308720415 | 3735 | 3735 | 3745 | 3730 | 14623 |
| 569 | 20241118 | 091300 | 1254126230 | 3745 | 3745 | 3750 | 3740 | 14480 |
| 570 | 20241118 | 091200 | 1199929125 | 3745 | 3740 | 3745 | 3725 | 7657 |
| 571 | 20241118 | 091100 | 1171311960 | 3740 | 3720 | 3740 | 3705 | 3912 |
| 572 | 20241118 | 091000 | 1156748545 | 3715 | 3735 | 3735 | 3710 | 11568 |
| 573 | 20241118 | 090900 | 1113743960 | 3735 | 3725 | 3735 | 3720 | 3490 |
| 574 | 20241118 | 090800 | 1100745785 | 3720 | 3715 | 3725 | 3715 | 11924 |
| 575 | 20241118 | 090700 | 1056391720 | 3720 | 3735 | 3735 | 3715 | 8474 |
| 576 | 20241118 | 090600 | 1024827245 | 3735 | 3725 | 3740 | 3720 | 7669 |
| 577 | 20241118 | 090500 | 996226530 | 3740 | 3710 | 3740 | 3705 | 10919 |
| 578 | 20241118 | 090400 | 955510950 | 3705 | 3735 | 3740 | 3705 | 23800 |
| 579 | 20241118 | 090300 | 866903865 | 3740 | 3755 | 3785 | 3720 | 53247 |
| 580 | 20241118 | 090200 | 667081060 | 3755 | 3705 | 3760 | 3700 | 22548 |
| 581 | 20241118 | 090100 | 582973790 | 3705 | 3680 | 3705 | 3680 | 6628 |
| 582 | 20241118 | 090000 | 558467525 | 3680 | 3700 | 3715 | 3680 | 148569 |