31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 3 | 20241119 | 192400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 4 | 20241119 | 192300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 5 | 20241119 | 192200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 6 | 20241119 | 192100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 7 | 20241119 | 192000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 8 | 20241119 | 191900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 9 | 20241119 | 191800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 10 | 20241119 | 191700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 11 | 20241119 | 191600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 12 | 20241119 | 191500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 13 | 20241119 | 191400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 14 | 20241119 | 191300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 15 | 20241119 | 191200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 16 | 20241119 | 191100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 17 | 20241119 | 191000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 18 | 20241119 | 190900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 19 | 20241119 | 190800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 20 | 20241119 | 190700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 21 | 20241119 | 190600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 22 | 20241119 | 190500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 23 | 20241119 | 190400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 24 | 20241119 | 190300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 25 | 20241119 | 190200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 26 | 20241119 | 190100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 27 | 20241119 | 190000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 28 | 20241119 | 185900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 29 | 20241119 | 185800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 30 | 20241119 | 185700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 31 | 20241119 | 185600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 32 | 20241119 | 185500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 33 | 20241119 | 185400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 34 | 20241119 | 185300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 35 | 20241119 | 185200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 36 | 20241119 | 185100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 37 | 20241119 | 185000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 38 | 20241119 | 184900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 39 | 20241119 | 184800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 40 | 20241119 | 184700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 41 | 20241119 | 184600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 42 | 20241119 | 184500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 43 | 20241119 | 184400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 44 | 20241119 | 184300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 45 | 20241119 | 184200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 46 | 20241119 | 184100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 47 | 20241119 | 184000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 48 | 20241119 | 183900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 49 | 20241119 | 183800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 50 | 20241119 | 183700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 51 | 20241119 | 183600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 52 | 20241119 | 183500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 53 | 20241119 | 183400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 54 | 20241119 | 183300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 55 | 20241119 | 183200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 56 | 20241119 | 183100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 57 | 20241119 | 183000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 58 | 20241119 | 182900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 59 | 20241119 | 182800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 60 | 20241119 | 182700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 61 | 20241119 | 182600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 62 | 20241119 | 182500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 63 | 20241119 | 182400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 64 | 20241119 | 182300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 65 | 20241119 | 182200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 66 | 20241119 | 182100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 67 | 20241119 | 182000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 68 | 20241119 | 181900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 69 | 20241119 | 181800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 70 | 20241119 | 181700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 71 | 20241119 | 181600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 72 | 20241119 | 181500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 73 | 20241119 | 181400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 74 | 20241119 | 181300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 75 | 20241119 | 181200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 76 | 20241119 | 181100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 77 | 20241119 | 181000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 78 | 20241119 | 180900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 79 | 20241119 | 180800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 80 | 20241119 | 180700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 81 | 20241119 | 180600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 82 | 20241119 | 180500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 83 | 20241119 | 180400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 84 | 20241119 | 180300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 85 | 20241119 | 180200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 86 | 20241119 | 180100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 87 | 20241119 | 180000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 88 | 20241119 | 175900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 89 | 20241119 | 175800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 90 | 20241119 | 175700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 91 | 20241119 | 175600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 92 | 20241119 | 175500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 93 | 20241119 | 175400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 94 | 20241119 | 175300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 95 | 20241119 | 175200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 96 | 20241119 | 175100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 97 | 20241119 | 175000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 98 | 20241119 | 174900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 99 | 20241119 | 174800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 100 | 20241119 | 174700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 101 | 20241119 | 174600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 102 | 20241119 | 174500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 103 | 20241119 | 174400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 104 | 20241119 | 174300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 105 | 20241119 | 174200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 106 | 20241119 | 174100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 107 | 20241119 | 174000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 108 | 20241119 | 173900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 109 | 20241119 | 173800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 110 | 20241119 | 173700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 111 | 20241119 | 173600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 112 | 20241119 | 173500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 113 | 20241119 | 173400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 114 | 20241119 | 173300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 115 | 20241119 | 173200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 116 | 20241119 | 173100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 117 | 20241119 | 173000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 118 | 20241119 | 172900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 119 | 20241119 | 172800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 120 | 20241119 | 172700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 121 | 20241119 | 172600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 122 | 20241119 | 172500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 123 | 20241119 | 172400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 124 | 20241119 | 172300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 125 | 20241119 | 172200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 126 | 20241119 | 172100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 127 | 20241119 | 172000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 128 | 20241119 | 171900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 129 | 20241119 | 171800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 130 | 20241119 | 171700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 131 | 20241119 | 171600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 132 | 20241119 | 171500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 133 | 20241119 | 171400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 134 | 20241119 | 171300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 135 | 20241119 | 171200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 136 | 20241119 | 171100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 137 | 20241119 | 171000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 138 | 20241119 | 170900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 139 | 20241119 | 170800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 140 | 20241119 | 170700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 141 | 20241119 | 170600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 142 | 20241119 | 170500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 143 | 20241119 | 170400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 144 | 20241119 | 170300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 145 | 20241119 | 170200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 146 | 20241119 | 170100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 147 | 20241119 | 170000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 148 | 20241119 | 165900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 149 | 20241119 | 165800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 150 | 20241119 | 165700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 151 | 20241119 | 165600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 152 | 20241119 | 165500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 153 | 20241119 | 165400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 154 | 20241119 | 165300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 155 | 20241119 | 165200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 156 | 20241119 | 165100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 157 | 20241119 | 165000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 158 | 20241119 | 164900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 159 | 20241119 | 164800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 160 | 20241119 | 164700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 161 | 20241119 | 164600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 162 | 20241119 | 164500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 163 | 20241119 | 164400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 164 | 20241119 | 164300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 165 | 20241119 | 164200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 166 | 20241119 | 164100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 167 | 20241119 | 164000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 168 | 20241119 | 163900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 169 | 20241119 | 163800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 170 | 20241119 | 163700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 171 | 20241119 | 163600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 172 | 20241119 | 163500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 173 | 20241119 | 163400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 174 | 20241119 | 163300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 175 | 20241119 | 163200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 176 | 20241119 | 163100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 177 | 20241119 | 163000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 178 | 20241119 | 162900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 179 | 20241119 | 162800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 180 | 20241119 | 162700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 181 | 20241119 | 162600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 182 | 20241119 | 162500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 183 | 20241119 | 162400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 184 | 20241119 | 162300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 185 | 20241119 | 162200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 186 | 20241119 | 162100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 187 | 20241119 | 162000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 188 | 20241119 | 161900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 189 | 20241119 | 161800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 190 | 20241119 | 161700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 191 | 20241119 | 161600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 192 | 20241119 | 161500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 193 | 20241119 | 161400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 194 | 20241119 | 161300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 195 | 20241119 | 161200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 196 | 20241119 | 161100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 197 | 20241119 | 161000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 198 | 20241119 | 160900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 199 | 20241119 | 160800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 200 | 20241119 | 160700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 201 | 20241119 | 160600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 202 | 20241119 | 160500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 203 | 20241119 | 160400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 204 | 20241119 | 160300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 205 | 20241119 | 160200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 206 | 20241119 | 160100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 207 | 20241119 | 160000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 208 | 20241119 | 155900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 209 | 20241119 | 155800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 210 | 20241119 | 155700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 211 | 20241119 | 155600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 212 | 20241119 | 155500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 213 | 20241119 | 155400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 214 | 20241119 | 155300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 215 | 20241119 | 155200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 216 | 20241119 | 155100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 217 | 20241119 | 155000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 218 | 20241119 | 154900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 219 | 20241119 | 154800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 220 | 20241119 | 154700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 221 | 20241119 | 154600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 222 | 20241119 | 154500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 223 | 20241119 | 154400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 224 | 20241119 | 154300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 225 | 20241119 | 154200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 226 | 20241119 | 154100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 227 | 20241119 | 154000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 228 | 20241119 | 153900 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 229 | 20241119 | 153800 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 230 | 20241119 | 153700 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 231 | 20241119 | 153600 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 232 | 20241119 | 153500 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 233 | 20241119 | 153400 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 234 | 20241119 | 153300 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 235 | 20241119 | 153200 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 236 | 20241119 | 153100 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 0 |
| 237 | 20241119 | 153000 | 3190718970 | 9890 | 9890 | 9890 | 9890 | 5403 |
| 238 | 20241119 | 152900 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 239 | 20241119 | 152800 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 240 | 20241119 | 152700 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 241 | 20241119 | 152600 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 242 | 20241119 | 152500 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 243 | 20241119 | 152400 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 244 | 20241119 | 152300 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 245 | 20241119 | 152200 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 246 | 20241119 | 152100 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 247 | 20241119 | 152000 | 3137283300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 248 | 20241119 | 151900 | 3137283300 | 9870 | 9820 | 9880 | 9820 | 6155 |
| 249 | 20241119 | 151800 | 3076603980 | 9820 | 9800 | 9820 | 9800 | 404 |
| 250 | 20241119 | 151700 | 3072644180 | 9810 | 9820 | 9840 | 9810 | 3021 |
| 251 | 20241119 | 151600 | 3042977110 | 9820 | 9820 | 9840 | 9820 | 805 |
| 252 | 20241119 | 151500 | 3035069690 | 9820 | 9820 | 9850 | 9820 | 336 |
| 253 | 20241119 | 151400 | 3031768650 | 9850 | 9820 | 9850 | 9820 | 384 |
| 254 | 20241119 | 151300 | 3027995110 | 9850 | 9830 | 9850 | 9820 | 830 |
| 255 | 20241119 | 151200 | 3019839660 | 9860 | 9830 | 9860 | 9830 | 388 |
| 256 | 20241119 | 151100 | 3016021340 | 9840 | 9810 | 9840 | 9800 | 1980 |
| 257 | 20241119 | 151000 | 2996574940 | 9810 | 9810 | 9810 | 9800 | 596 |
| 258 | 20241119 | 150900 | 2990731670 | 9800 | 9800 | 9820 | 9800 | 719 |
| 259 | 20241119 | 150800 | 2983684630 | 9820 | 9810 | 9820 | 9800 | 310 |
| 260 | 20241119 | 150700 | 2980645510 | 9810 | 9820 | 9820 | 9800 | 341 |
| 261 | 20241119 | 150600 | 2977300670 | 9810 | 9800 | 9810 | 9800 | 493 |
| 262 | 20241119 | 150500 | 2972467190 | 9800 | 9800 | 9820 | 9790 | 4898 |
| 263 | 20241119 | 150400 | 2924455990 | 9800 | 9800 | 9800 | 9790 | 426 |
| 264 | 20241119 | 150300 | 2920284640 | 9800 | 9790 | 9800 | 9770 | 1595 |
| 265 | 20241119 | 150200 | 2904664340 | 9790 | 9790 | 9790 | 9770 | 1095 |
| 266 | 20241119 | 150100 | 2893954270 | 9780 | 9770 | 9790 | 9770 | 969 |
| 267 | 20241119 | 150000 | 2884473590 | 9780 | 9780 | 9790 | 9770 | 622 |
| 268 | 20241119 | 145900 | 2878393230 | 9790 | 9780 | 9800 | 9770 | 386 |
| 269 | 20241119 | 145800 | 2874616550 | 9790 | 9790 | 9790 | 9760 | 441 |
| 270 | 20241119 | 145700 | 2870307470 | 9790 | 9780 | 9790 | 9770 | 1458 |
| 271 | 20241119 | 145600 | 2856049230 | 9780 | 9790 | 9790 | 9770 | 771 |
| 272 | 20241119 | 145500 | 2848511750 | 9780 | 9770 | 9800 | 9770 | 944 |
| 273 | 20241119 | 145400 | 2839275470 | 9770 | 9770 | 9790 | 9770 | 351 |
| 274 | 20241119 | 145300 | 2835843780 | 9770 | 9780 | 9790 | 9770 | 615 |
| 275 | 20241119 | 145200 | 2829833910 | 9770 | 9770 | 9790 | 9770 | 700 |
| 276 | 20241119 | 145100 | 2822989920 | 9770 | 9780 | 9790 | 9770 | 550 |
| 277 | 20241119 | 145000 | 2817608700 | 9770 | 9790 | 9790 | 9770 | 534 |
| 278 | 20241119 | 144900 | 2812389740 | 9800 | 9770 | 9800 | 9750 | 1263 |
| 279 | 20241119 | 144800 | 2800028790 | 9760 | 9760 | 9770 | 9760 | 895 |
| 280 | 20241119 | 144700 | 2791290330 | 9770 | 9760 | 9770 | 9760 | 410 |
| 281 | 20241119 | 144600 | 2787288580 | 9770 | 9760 | 9770 | 9750 | 1255 |
| 282 | 20241119 | 144500 | 2775043640 | 9750 | 9780 | 9780 | 9750 | 894 |
| 283 | 20241119 | 144400 | 2766318510 | 9740 | 9740 | 9750 | 9740 | 216 |
| 284 | 20241119 | 144300 | 2764212630 | 9740 | 9750 | 9760 | 9740 | 537 |
| 285 | 20241119 | 144200 | 2758979020 | 9740 | 9750 | 9750 | 9740 | 483 |
| 286 | 20241119 | 144100 | 2754271270 | 9750 | 9760 | 9760 | 9750 | 751 |
| 287 | 20241119 | 144000 | 2746946350 | 9760 | 9740 | 9760 | 9740 | 1375 |
| 288 | 20241119 | 143900 | 2733539530 | 9740 | 9750 | 9750 | 9740 | 498 |
| 289 | 20241119 | 143800 | 2728689000 | 9740 | 9750 | 9750 | 9740 | 1953 |
| 290 | 20241119 | 143700 | 2709650260 | 9750 | 9760 | 9760 | 9750 | 410 |
| 291 | 20241119 | 143600 | 2705652740 | 9760 | 9780 | 9780 | 9760 | 398 |
| 292 | 20241119 | 143500 | 2701766550 | 9790 | 9760 | 9790 | 9760 | 325 |
| 293 | 20241119 | 143400 | 2698591560 | 9760 | 9760 | 9780 | 9760 | 726 |
| 294 | 20241119 | 143300 | 2691503570 | 9780 | 9770 | 9780 | 9760 | 266 |
| 295 | 20241119 | 143200 | 2688904820 | 9780 | 9800 | 9800 | 9770 | 2550 |
| 296 | 20241119 | 143100 | 2663916550 | 9790 | 9750 | 9790 | 9750 | 1162 |
| 297 | 20241119 | 143000 | 2652562310 | 9780 | 9740 | 9780 | 9740 | 944 |
| 298 | 20241119 | 142900 | 2643350910 | 9750 | 9750 | 9760 | 9740 | 590 |
| 299 | 20241119 | 142800 | 2637600280 | 9760 | 9740 | 9760 | 9740 | 666 |
| 300 | 20241119 | 142700 | 2631110010 | 9740 | 9750 | 9750 | 9740 | 243 |
| 301 | 20241119 | 142600 | 2628741130 | 9750 | 9740 | 9750 | 9740 | 508 |
| 302 | 20241119 | 142500 | 2623791210 | 9740 | 9730 | 9740 | 9730 | 483 |
| 303 | 20241119 | 142400 | 2619089320 | 9740 | 9730 | 9740 | 9730 | 676 |
| 304 | 20241119 | 142300 | 2612507160 | 9730 | 9740 | 9740 | 9730 | 1094 |
| 305 | 20241119 | 142200 | 2601853760 | 9750 | 9740 | 9750 | 9740 | 512 |
| 306 | 20241119 | 142100 | 2596866330 | 9750 | 9750 | 9750 | 9750 | 684 |
| 307 | 20241119 | 142000 | 2590197330 | 9750 | 9750 | 9760 | 9750 | 700 |
| 308 | 20241119 | 141900 | 2583372300 | 9760 | 9750 | 9760 | 9750 | 278 |
| 309 | 20241119 | 141800 | 2580661630 | 9750 | 9740 | 9750 | 9740 | 410 |
| 310 | 20241119 | 141700 | 2576664480 | 9740 | 9760 | 9760 | 9740 | 482 |
| 311 | 20241119 | 141600 | 2571967630 | 9750 | 9750 | 9750 | 9750 | 607 |
| 312 | 20241119 | 141500 | 2566049380 | 9750 | 9740 | 9750 | 9740 | 1076 |
| 313 | 20241119 | 141400 | 2555565800 | 9740 | 9740 | 9750 | 9740 | 742 |
| 314 | 20241119 | 141300 | 2548338500 | 9740 | 9750 | 9760 | 9740 | 369 |
| 315 | 20241119 | 141200 | 2544741130 | 9740 | 9760 | 9760 | 9740 | 358 |
| 316 | 20241119 | 141100 | 2541252380 | 9750 | 9740 | 9750 | 9740 | 396 |
| 317 | 20241119 | 141000 | 2537393640 | 9740 | 9740 | 9750 | 9740 | 536 |
| 318 | 20241119 | 140900 | 2532172000 | 9740 | 9760 | 9760 | 9740 | 607 |
| 319 | 20241119 | 140800 | 2526255770 | 9760 | 9760 | 9770 | 9760 | 50 |
| 320 | 20241119 | 140700 | 2525767760 | 9750 | 9750 | 9750 | 9750 | 396 |
| 321 | 20241119 | 140600 | 2521906760 | 9750 | 9750 | 9760 | 9750 | 998 |
| 322 | 20241119 | 140500 | 2512176060 | 9760 | 9760 | 9760 | 9750 | 125 |
| 323 | 20241119 | 140400 | 2510956170 | 9760 | 9750 | 9760 | 9750 | 743 |
| 324 | 20241119 | 140300 | 2503710550 | 9750 | 9750 | 9750 | 9750 | 380 |
| 325 | 20241119 | 140200 | 2500005550 | 9750 | 9750 | 9760 | 9750 | 460 |
| 326 | 20241119 | 140100 | 2495520500 | 9750 | 9750 | 9750 | 9750 | 3227 |
| 327 | 20241119 | 140000 | 2464057250 | 9750 | 9760 | 9770 | 9750 | 528 |
| 328 | 20241119 | 135900 | 2458905990 | 9760 | 9750 | 9760 | 9750 | 522 |
| 329 | 20241119 | 135800 | 2453815750 | 9750 | 9750 | 9750 | 9750 | 496 |
| 330 | 20241119 | 135700 | 2448979750 | 9760 | 9760 | 9760 | 9760 | 2785 |
| 331 | 20241119 | 135600 | 2421798150 | 9780 | 9760 | 9780 | 9760 | 362 |
| 332 | 20241119 | 135500 | 2418261660 | 9780 | 9760 | 9780 | 9760 | 693 |
| 333 | 20241119 | 135400 | 2411496500 | 9780 | 9760 | 9780 | 9760 | 630 |
| 334 | 20241119 | 135300 | 2405341410 | 9760 | 9770 | 9770 | 9760 | 1048 |
| 335 | 20241119 | 135200 | 2395110920 | 9760 | 9770 | 9770 | 9760 | 699 |
| 336 | 20241119 | 135100 | 2388284370 | 9770 | 9770 | 9770 | 9770 | 253 |
| 337 | 20241119 | 135000 | 2385812560 | 9780 | 9770 | 9780 | 9760 | 488 |
| 338 | 20241119 | 134900 | 2381046460 | 9760 | 9760 | 9770 | 9760 | 215 |
| 339 | 20241119 | 134800 | 2378948050 | 9760 | 9760 | 9760 | 9760 | 596 |
| 340 | 20241119 | 134700 | 2373131090 | 9760 | 9780 | 9780 | 9760 | 724 |
| 341 | 20241119 | 134600 | 2366060000 | 9770 | 9770 | 9780 | 9770 | 691 |
| 342 | 20241119 | 134500 | 2359302750 | 9760 | 9760 | 9770 | 9760 | 682 |
| 343 | 20241119 | 134400 | 2352646420 | 9760 | 9760 | 9760 | 9760 | 445 |
| 344 | 20241119 | 134300 | 2348303220 | 9760 | 9760 | 9760 | 9760 | 227 |
| 345 | 20241119 | 134200 | 2346087700 | 9770 | 9770 | 9780 | 9760 | 460 |
| 346 | 20241119 | 134100 | 2341593170 | 9770 | 9760 | 9780 | 9760 | 1264 |
| 347 | 20241119 | 134000 | 2329237300 | 9760 | 9760 | 9760 | 9760 | 204 |
| 348 | 20241119 | 133900 | 2327246260 | 9760 | 9760 | 9760 | 9760 | 520 |
| 349 | 20241119 | 133800 | 2322171060 | 9750 | 9760 | 9760 | 9750 | 430 |
| 350 | 20241119 | 133700 | 2317976420 | 9760 | 9770 | 9770 | 9760 | 700 |
| 351 | 20241119 | 133600 | 2311141710 | 9760 | 9760 | 9760 | 9760 | 1646 |
| 352 | 20241119 | 133500 | 2295076750 | 9760 | 9760 | 9760 | 9760 | 171 |
| 353 | 20241119 | 133400 | 2293407790 | 9760 | 9760 | 9770 | 9750 | 873 |
| 354 | 20241119 | 133300 | 2284885760 | 9760 | 9760 | 9760 | 9760 | 456 |
| 355 | 20241119 | 133200 | 2280435200 | 9760 | 9770 | 9770 | 9760 | 220 |
| 356 | 20241119 | 133100 | 2278286330 | 9780 | 9770 | 9780 | 9760 | 474 |
| 357 | 20241119 | 133000 | 2273656570 | 9760 | 9780 | 9790 | 9760 | 887 |
| 358 | 20241119 | 132900 | 2264994370 | 9780 | 9770 | 9780 | 9760 | 670 |
| 359 | 20241119 | 132800 | 2258444520 | 9790 | 9810 | 9810 | 9770 | 28 |
| 360 | 20241119 | 132700 | 2258170600 | 9770 | 9760 | 9810 | 9760 | 688 |
| 361 | 20241119 | 132600 | 2251450760 | 9770 | 9810 | 9810 | 9760 | 283 |
| 362 | 20241119 | 132500 | 2248687230 | 9770 | 9760 | 9770 | 9760 | 2207 |
| 363 | 20241119 | 132400 | 2227143670 | 9760 | 9760 | 9780 | 9760 | 410 |
| 364 | 20241119 | 132300 | 2223137050 | 9770 | 9780 | 9780 | 9770 | 837 |
| 365 | 20241119 | 132200 | 2214956670 | 9780 | 9780 | 9790 | 9780 | 227 |
| 366 | 20241119 | 132100 | 2212736580 | 9800 | 9780 | 9800 | 9780 | 505 |
| 367 | 20241119 | 132000 | 2207792710 | 9780 | 9770 | 9780 | 9770 | 725 |
| 368 | 20241119 | 131900 | 2200707400 | 9790 | 9770 | 9790 | 9770 | 379 |
| 369 | 20241119 | 131800 | 2197002660 | 9790 | 9780 | 9790 | 9770 | 386 |
| 370 | 20241119 | 131700 | 2193226540 | 9770 | 9800 | 9810 | 9770 | 554 |
| 371 | 20241119 | 131600 | 2187803250 | 9800 | 9780 | 9800 | 9780 | 552 |
| 372 | 20241119 | 131500 | 2182402950 | 9800 | 9770 | 9800 | 9760 | 918 |
| 373 | 20241119 | 131400 | 2173428450 | 9770 | 9780 | 9780 | 9760 | 92 |
| 374 | 20241119 | 131300 | 2172529870 | 9790 | 9780 | 9790 | 9780 | 318 |
| 375 | 20241119 | 131200 | 2169419810 | 9780 | 9770 | 9790 | 9760 | 795 |
| 376 | 20241119 | 131100 | 2161647080 | 9770 | 9770 | 9790 | 9770 | 90 |
| 377 | 20241119 | 131000 | 2160767760 | 9770 | 9780 | 9780 | 9770 | 635 |
| 378 | 20241119 | 130900 | 2154563630 | 9790 | 9810 | 9810 | 9790 | 734 |
| 379 | 20241119 | 130800 | 2147372130 | 9800 | 9800 | 9810 | 9800 | 562 |
| 380 | 20241119 | 130700 | 2141864500 | 9820 | 9810 | 9820 | 9810 | 1635 |
| 381 | 20241119 | 130600 | 2125825130 | 9820 | 9810 | 9820 | 9810 | 270 |
| 382 | 20241119 | 130500 | 2123176400 | 9820 | 9820 | 9830 | 9810 | 579 |
| 383 | 20241119 | 130400 | 2117491020 | 9830 | 9820 | 9830 | 9820 | 27 |
| 384 | 20241119 | 130300 | 2117225850 | 9830 | 9810 | 9830 | 9810 | 793 |
| 385 | 20241119 | 130200 | 2109444750 | 9820 | 9820 | 9830 | 9810 | 200 |
| 386 | 20241119 | 130100 | 2107480910 | 9820 | 9810 | 9820 | 9810 | 561 |
| 387 | 20241119 | 130000 | 2101977480 | 9820 | 9820 | 9820 | 9810 | 244 |
| 388 | 20241119 | 125900 | 2099581580 | 9830 | 9780 | 9830 | 9770 | 2934 |
| 389 | 20241119 | 125800 | 2070848280 | 9790 | 9770 | 9790 | 9770 | 276 |
| 390 | 20241119 | 125700 | 2068147400 | 9780 | 9790 | 9790 | 9760 | 610 |
| 391 | 20241119 | 125600 | 2062186830 | 9790 | 9760 | 9800 | 9750 | 979 |
| 392 | 20241119 | 125500 | 2052613320 | 9750 | 9750 | 9770 | 9750 | 1564 |
| 393 | 20241119 | 125400 | 2037345490 | 9750 | 9750 | 9760 | 9750 | 40 |
| 394 | 20241119 | 125300 | 2036955250 | 9760 | 9770 | 9770 | 9750 | 738 |
| 395 | 20241119 | 125200 | 2029752000 | 9770 | 9750 | 9770 | 9740 | 265 |
| 396 | 20241119 | 125100 | 2027169220 | 9740 | 9750 | 9760 | 9740 | 617 |
| 397 | 20241119 | 125000 | 2021155550 | 9750 | 9760 | 9760 | 9740 | 807 |
| 398 | 20241119 | 124900 | 2013288160 | 9760 | 9750 | 9760 | 9750 | 230 |
| 399 | 20241119 | 124800 | 2011045610 | 9760 | 9750 | 9760 | 9750 | 839 |
| 400 | 20241119 | 124700 | 2002865330 | 9760 | 9750 | 9760 | 9750 | 234 |
| 401 | 20241119 | 124600 | 2000583790 | 9760 | 9750 | 9760 | 9750 | 581 |
| 402 | 20241119 | 124500 | 1994918910 | 9770 | 9770 | 9770 | 9770 | 1 |
| 403 | 20241119 | 124400 | 1994909140 | 9750 | 9760 | 9770 | 9750 | 1060 |
| 404 | 20241119 | 124300 | 1984573370 | 9760 | 9770 | 9770 | 9750 | 53 |
| 405 | 20241119 | 124200 | 1984056290 | 9760 | 9770 | 9780 | 9760 | 651 |
| 406 | 20241119 | 124100 | 1977697020 | 9760 | 9750 | 9760 | 9740 | 1012 |
| 407 | 20241119 | 124000 | 1967825530 | 9750 | 9760 | 9760 | 9750 | 583 |
| 408 | 20241119 | 123900 | 1962141120 | 9750 | 9760 | 9760 | 9750 | 365 |
| 409 | 20241119 | 123800 | 1958582030 | 9760 | 9750 | 9770 | 9750 | 532 |
| 410 | 20241119 | 123700 | 1953393430 | 9760 | 9770 | 9770 | 9750 | 542 |
| 411 | 20241119 | 123600 | 1948105930 | 9770 | 9770 | 9770 | 9760 | 761 |
| 412 | 20241119 | 123500 | 1940677920 | 9760 | 9760 | 9770 | 9760 | 608 |
| 413 | 20241119 | 123400 | 1934743810 | 9760 | 9760 | 9780 | 9760 | 474 |
| 414 | 20241119 | 123300 | 1930114500 | 9760 | 9770 | 9780 | 9760 | 710 |
| 415 | 20241119 | 123200 | 1923179470 | 9790 | 9770 | 9790 | 9770 | 53 |
| 416 | 20241119 | 123100 | 1922661410 | 9790 | 9770 | 9790 | 9770 | 2216 |
| 417 | 20241119 | 123000 | 1901010640 | 9770 | 9770 | 9780 | 9770 | 1891 |
| 418 | 20241119 | 122900 | 1882532110 | 9770 | 9780 | 9780 | 9770 | 1326 |
| 419 | 20241119 | 122800 | 1869564250 | 9790 | 9790 | 9800 | 9780 | 194 |
| 420 | 20241119 | 122700 | 1867664940 | 9800 | 9800 | 9810 | 9790 | 3003 |
| 421 | 20241119 | 122600 | 1838242340 | 9810 | 9800 | 9810 | 9800 | 114 |
| 422 | 20241119 | 122500 | 1837124920 | 9810 | 9810 | 9810 | 9800 | 769 |
| 423 | 20241119 | 122400 | 1829587700 | 9810 | 9800 | 9810 | 9800 | 210 |
| 424 | 20241119 | 122300 | 1827528680 | 9810 | 9800 | 9810 | 9800 | 947 |
| 425 | 20241119 | 122200 | 1818247530 | 9800 | 9810 | 9810 | 9800 | 1141 |
| 426 | 20241119 | 122100 | 1807055700 | 9810 | 9800 | 9810 | 9800 | 837 |
| 427 | 20241119 | 122000 | 1798850660 | 9810 | 9810 | 9820 | 9800 | 249 |
| 428 | 20241119 | 121900 | 1796408000 | 9810 | 9810 | 9830 | 9810 | 825 |
| 429 | 20241119 | 121800 | 1788314180 | 9810 | 9800 | 9810 | 9800 | 1168 |
| 430 | 20241119 | 121700 | 1776865380 | 9810 | 9810 | 9810 | 9800 | 349 |
| 431 | 20241119 | 121600 | 1773445090 | 9810 | 9800 | 9810 | 9800 | 626 |
| 432 | 20241119 | 121500 | 1767307250 | 9810 | 9800 | 9810 | 9800 | 108 |
| 433 | 20241119 | 121400 | 1766248820 | 9810 | 9800 | 9810 | 9800 | 2262 |
| 434 | 20241119 | 121300 | 1744080920 | 9800 | 9800 | 9800 | 9800 | 271 |
| 435 | 20241119 | 121200 | 1741425120 | 9800 | 9810 | 9810 | 9800 | 1119 |
| 436 | 20241119 | 121100 | 1730452700 | 9810 | 9810 | 9820 | 9810 | 99 |
| 437 | 20241119 | 121000 | 1729481500 | 9810 | 9820 | 9820 | 9810 | 1260 |
| 438 | 20241119 | 120900 | 1717116900 | 9810 | 9810 | 9810 | 9810 | 402 |
| 439 | 20241119 | 120800 | 1713173280 | 9810 | 9820 | 9820 | 9810 | 478 |
| 440 | 20241119 | 120700 | 1708479540 | 9820 | 9820 | 9820 | 9820 | 68 |
| 441 | 20241119 | 120600 | 1707811780 | 9830 | 9820 | 9830 | 9820 | 867 |
| 442 | 20241119 | 120500 | 1699297830 | 9820 | 9830 | 9830 | 9820 | 2724 |
| 443 | 20241119 | 120400 | 1672523990 | 9830 | 9830 | 9840 | 9830 | 649 |
| 444 | 20241119 | 120300 | 1666143810 | 9840 | 9840 | 9840 | 9830 | 248 |
| 445 | 20241119 | 120200 | 1663705950 | 9830 | 9830 | 9830 | 9830 | 776 |
| 446 | 20241119 | 120100 | 1656077870 | 9830 | 9830 | 9830 | 9830 | 860 |
| 447 | 20241119 | 120000 | 1647624070 | 9830 | 9830 | 9830 | 9830 | 74 |
| 448 | 20241119 | 115900 | 1646896650 | 9830 | 9840 | 9840 | 9830 | 754 |
| 449 | 20241119 | 115800 | 1639484190 | 9840 | 9830 | 9840 | 9830 | 533 |
| 450 | 20241119 | 115700 | 1634243240 | 9830 | 9840 | 9840 | 9830 | 701 |
| 451 | 20241119 | 115600 | 1627345870 | 9840 | 9840 | 9850 | 9840 | 272 |
| 452 | 20241119 | 115500 | 1624669360 | 9850 | 9840 | 9850 | 9840 | 790 |
| 453 | 20241119 | 115400 | 1616895740 | 9850 | 9850 | 9850 | 9840 | 32 |
| 454 | 20241119 | 115300 | 1616580670 | 9860 | 9850 | 9860 | 9840 | 519 |
| 455 | 20241119 | 115200 | 1611468670 | 9860 | 9850 | 9860 | 9840 | 127 |
| 456 | 20241119 | 115100 | 1610218320 | 9860 | 9850 | 9860 | 9850 | 799 |
| 457 | 20241119 | 115000 | 1602348150 | 9850 | 9840 | 9850 | 9840 | 31 |
| 458 | 20241119 | 114900 | 1602043060 | 9840 | 9840 | 9870 | 9840 | 765 |
| 459 | 20241119 | 114800 | 1594512010 | 9860 | 9840 | 9870 | 9840 | 217 |
| 460 | 20241119 | 114700 | 1592376680 | 9840 | 9840 | 9850 | 9840 | 1158 |
| 461 | 20241119 | 114600 | 1580980820 | 9850 | 9840 | 9850 | 9840 | 598 |
| 462 | 20241119 | 114500 | 1575096470 | 9850 | 9840 | 9850 | 9840 | 47 |
| 463 | 20241119 | 114400 | 1574633960 | 9850 | 9860 | 9870 | 9840 | 357 |
| 464 | 20241119 | 114300 | 1571120780 | 9860 | 9840 | 9860 | 9840 | 207 |
| 465 | 20241119 | 114200 | 1569082260 | 9850 | 9840 | 9850 | 9830 | 750 |
| 466 | 20241119 | 114100 | 1561702510 | 9850 | 9840 | 9850 | 9830 | 641 |
| 467 | 20241119 | 114000 | 1555397620 | 9830 | 9840 | 9840 | 9830 | 2248 |
| 468 | 20241119 | 113900 | 1533293670 | 9830 | 9830 | 9840 | 9830 | 249 |
| 469 | 20241119 | 113800 | 1530845650 | 9830 | 9840 | 9840 | 9830 | 441 |
| 470 | 20241119 | 113700 | 1526506590 | 9840 | 9840 | 9840 | 9840 | 380 |
| 471 | 20241119 | 113600 | 1522767390 | 9840 | 9840 | 9840 | 9840 | 675 |
| 472 | 20241119 | 113500 | 1516125390 | 9850 | 9850 | 9850 | 9840 | 14 |
| 473 | 20241119 | 113400 | 1515987610 | 9840 | 9840 | 9850 | 9830 | 1929 |
| 474 | 20241119 | 113300 | 1497008150 | 9830 | 9840 | 9840 | 9830 | 403 |
| 475 | 20241119 | 113200 | 1493046640 | 9830 | 9830 | 9840 | 9830 | 890 |
| 476 | 20241119 | 113100 | 1484297820 | 9840 | 9830 | 9840 | 9830 | 74 |
| 477 | 20241119 | 113000 | 1483570300 | 9830 | 9830 | 9840 | 9830 | 820 |
| 478 | 20241119 | 112900 | 1475509690 | 9830 | 9830 | 9840 | 9830 | 656 |
| 479 | 20241119 | 112800 | 1469061200 | 9830 | 9830 | 9840 | 9830 | 570 |
| 480 | 20241119 | 112700 | 1463458080 | 9830 | 9830 | 9840 | 9830 | 779 |
| 481 | 20241119 | 112600 | 1455800450 | 9830 | 9840 | 9840 | 9830 | 55 |
| 482 | 20241119 | 112500 | 1455259740 | 9840 | 9830 | 9840 | 9830 | 655 |
| 483 | 20241119 | 112400 | 1448820080 | 9830 | 9830 | 9830 | 9830 | 119 |
| 484 | 20241119 | 112300 | 1447650310 | 9840 | 9830 | 9840 | 9830 | 801 |
| 485 | 20241119 | 112200 | 1439776460 | 9830 | 9840 | 9840 | 9830 | 1178 |
| 486 | 20241119 | 112100 | 1428186970 | 9830 | 9830 | 9830 | 9830 | 672 |
| 487 | 20241119 | 112000 | 1421581210 | 9830 | 9830 | 9840 | 9830 | 1325 |
| 488 | 20241119 | 111900 | 1408556440 | 9830 | 9830 | 9830 | 9830 | 844 |
| 489 | 20241119 | 111800 | 1400259920 | 9830 | 9830 | 9830 | 9830 | 125 |
| 490 | 20241119 | 111700 | 1399031170 | 9830 | 9830 | 9840 | 9830 | 1100 |
| 491 | 20241119 | 111600 | 1388218070 | 9840 | 9830 | 9840 | 9830 | 1158 |
| 492 | 20241119 | 111500 | 1376832930 | 9830 | 9840 | 9840 | 9830 | 1005 |
| 493 | 20241119 | 111400 | 1366949670 | 9830 | 9840 | 9840 | 9830 | 265 |
| 494 | 20241119 | 111300 | 1364343700 | 9840 | 9850 | 9850 | 9840 | 314 |
| 495 | 20241119 | 111200 | 1361253900 | 9840 | 9840 | 9850 | 9840 | 775 |
| 496 | 20241119 | 111100 | 1353627860 | 9850 | 9840 | 9850 | 9830 | 309 |
| 497 | 20241119 | 111000 | 1350589940 | 9850 | 9830 | 9850 | 9830 | 609 |
| 498 | 20241119 | 110900 | 1344603420 | 9850 | 9840 | 9850 | 9830 | 239 |
| 499 | 20241119 | 110800 | 1342251750 | 9870 | 9840 | 9870 | 9820 | 1541 |
| 500 | 20241119 | 110700 | 1327096600 | 9860 | 9850 | 9860 | 9850 | 3147 |
| 501 | 20241119 | 110600 | 1296098420 | 9850 | 9880 | 9890 | 9850 | 11623 |
| 502 | 20241119 | 110500 | 1181371650 | 9890 | 9880 | 9890 | 9870 | 641 |
| 503 | 20241119 | 110400 | 1175039960 | 9880 | 9870 | 9880 | 9870 | 759 |
| 504 | 20241119 | 110300 | 1167548590 | 9880 | 9870 | 9880 | 9870 | 447 |
| 505 | 20241119 | 110200 | 1163136580 | 9880 | 9870 | 9880 | 9870 | 760 |
| 506 | 20241119 | 110100 | 1155635340 | 9880 | 9870 | 9880 | 9870 | 150 |
| 507 | 20241119 | 110000 | 1154154610 | 9880 | 9890 | 9890 | 9870 | 656 |
| 508 | 20241119 | 105900 | 1147679250 | 9890 | 9880 | 9890 | 9870 | 513 |
| 509 | 20241119 | 105800 | 1142610920 | 9890 | 9890 | 9890 | 9870 | 1154 |
| 510 | 20241119 | 105700 | 1131211320 | 9890 | 9880 | 9890 | 9870 | 666 |
| 511 | 20241119 | 105600 | 1124631680 | 9890 | 9860 | 9890 | 9860 | 1385 |
| 512 | 20241119 | 105500 | 1110962020 | 9860 | 9850 | 9860 | 9850 | 882 |
| 513 | 20241119 | 105400 | 1102274250 | 9850 | 9860 | 9860 | 9850 | 81 |
| 514 | 20241119 | 105300 | 1101476070 | 9860 | 9850 | 9860 | 9850 | 611 |
| 515 | 20241119 | 105200 | 1095457690 | 9860 | 9850 | 9860 | 9850 | 235 |
| 516 | 20241119 | 105100 | 1093140900 | 9860 | 9860 | 9870 | 9850 | 671 |
| 517 | 20241119 | 105000 | 1086527480 | 9870 | 9860 | 9870 | 9860 | 102 |
| 518 | 20241119 | 104900 | 1085521730 | 9870 | 9860 | 9870 | 9840 | 949 |
| 519 | 20241119 | 104800 | 1076174560 | 9860 | 9860 | 9870 | 9840 | 1211 |
| 520 | 20241119 | 104700 | 1064246290 | 9850 | 9850 | 9870 | 9850 | 886 |
| 521 | 20241119 | 104600 | 1055512300 | 9860 | 9860 | 9860 | 9850 | 4 |
| 522 | 20241119 | 104500 | 1055472880 | 9860 | 9850 | 9860 | 9850 | 958 |
| 523 | 20241119 | 104400 | 1046036440 | 9850 | 9860 | 9870 | 9840 | 336 |
| 524 | 20241119 | 104300 | 1042723990 | 9860 | 9850 | 9860 | 9850 | 634 |
| 525 | 20241119 | 104200 | 1036479070 | 9870 | 9860 | 9870 | 9850 | 123 |
| 526 | 20241119 | 104100 | 1035267250 | 9870 | 9930 | 9930 | 9870 | 231 |
| 527 | 20241119 | 104000 | 1032985030 | 9880 | 9870 | 9930 | 9870 | 700 |
| 528 | 20241119 | 103900 | 1026049540 | 9870 | 9830 | 9870 | 9830 | 292 |
| 529 | 20241119 | 103800 | 1023177340 | 9850 | 9850 | 9850 | 9830 | 838 |
| 530 | 20241119 | 103700 | 1014934100 | 9840 | 9840 | 9850 | 9840 | 270 |
| 531 | 20241119 | 103600 | 1012277270 | 9850 | 9850 | 9860 | 9850 | 545 |
| 532 | 20241119 | 103500 | 1006909010 | 9860 | 9840 | 9870 | 9840 | 295 |
| 533 | 20241119 | 103400 | 1003998810 | 9850 | 9840 | 9850 | 9840 | 808 |
| 534 | 20241119 | 103300 | 996048050 | 9850 | 9830 | 9850 | 9830 | 172 |
| 535 | 20241119 | 103200 | 994356540 | 9840 | 9830 | 9840 | 9830 | 668 |
| 536 | 20241119 | 103100 | 987789060 | 9840 | 9830 | 9840 | 9830 | 78 |
| 537 | 20241119 | 103000 | 987022310 | 9830 | 9850 | 9850 | 9830 | 792 |
| 538 | 20241119 | 102900 | 979234470 | 9850 | 9840 | 9850 | 9830 | 743 |
| 539 | 20241119 | 102800 | 971920310 | 9840 | 9830 | 9840 | 9820 | 1113 |
| 540 | 20241119 | 102700 | 960979890 | 9830 | 9810 | 9830 | 9810 | 89 |
| 541 | 20241119 | 102600 | 960106650 | 9830 | 9810 | 9830 | 9810 | 874 |
| 542 | 20241119 | 102500 | 951524230 | 9830 | 9820 | 9830 | 9810 | 513 |
| 543 | 20241119 | 102400 | 946486660 | 9830 | 9820 | 9830 | 9820 | 77 |
| 544 | 20241119 | 102300 | 945730360 | 9820 | 9830 | 9830 | 9810 | 779 |
| 545 | 20241119 | 102200 | 938079720 | 9840 | 9830 | 9840 | 9830 | 53 |
| 546 | 20241119 | 102100 | 937558660 | 9840 | 9840 | 9850 | 9830 | 329 |
| 547 | 20241119 | 102000 | 934321310 | 9850 | 9840 | 9850 | 9840 | 70 |
| 548 | 20241119 | 101900 | 933632480 | 9840 | 9850 | 9860 | 9830 | 590 |
| 549 | 20241119 | 101800 | 927823820 | 9850 | 9860 | 9860 | 9850 | 720 |
| 550 | 20241119 | 101700 | 920726240 | 9860 | 9860 | 9870 | 9850 | 152 |
| 551 | 20241119 | 101600 | 919227530 | 9880 | 9950 | 9950 | 9860 | 389 |
| 552 | 20241119 | 101500 | 915381260 | 9940 | 9840 | 9950 | 9830 | 2412 |
| 553 | 20241119 | 101400 | 891583150 | 9840 | 9850 | 9850 | 9820 | 85 |
| 554 | 20241119 | 101300 | 890748180 | 9840 | 9830 | 9840 | 9820 | 611 |
| 555 | 20241119 | 101200 | 884741750 | 9800 | 9790 | 9840 | 9790 | 845 |
| 556 | 20241119 | 101100 | 876460260 | 9800 | 9790 | 9800 | 9790 | 736 |
| 557 | 20241119 | 101000 | 869253470 | 9800 | 9790 | 9800 | 9790 | 233 |
| 558 | 20241119 | 100900 | 866970290 | 9800 | 9820 | 9820 | 9800 | 520 |
| 559 | 20241119 | 100800 | 861872170 | 9830 | 9830 | 9840 | 9820 | 69 |
| 560 | 20241119 | 100700 | 861194170 | 9860 | 9800 | 9860 | 9790 | 2920 |
| 561 | 20241119 | 100600 | 832534120 | 9800 | 9780 | 9800 | 9780 | 4178 |
| 562 | 20241119 | 100500 | 791673250 | 9780 | 9800 | 9800 | 9780 | 362 |
| 563 | 20241119 | 100400 | 788132050 | 9790 | 9790 | 9790 | 9780 | 820 |
| 564 | 20241119 | 100300 | 780110550 | 9780 | 9790 | 9790 | 9780 | 271 |
| 565 | 20241119 | 100200 | 777458110 | 9780 | 9790 | 9800 | 9780 | 992 |
| 566 | 20241119 | 100100 | 767756190 | 9790 | 9790 | 9800 | 9780 | 247 |
| 567 | 20241119 | 100000 | 765338410 | 9780 | 9780 | 9790 | 9780 | 682 |
| 568 | 20241119 | 095900 | 758668380 | 9790 | 9780 | 9790 | 9780 | 46 |
| 569 | 20241119 | 095800 | 758218480 | 9780 | 9780 | 9800 | 9780 | 768 |
| 570 | 20241119 | 095700 | 750707410 | 9800 | 9780 | 9800 | 9770 | 710 |
| 571 | 20241119 | 095600 | 743758740 | 9770 | 9790 | 9790 | 9770 | 4004 |
| 572 | 20241119 | 095500 | 704600350 | 9780 | 9790 | 9790 | 9780 | 322 |
| 573 | 20241119 | 095400 | 701450950 | 9780 | 9790 | 9800 | 9780 | 101 |
| 574 | 20241119 | 095300 | 700463050 | 9780 | 9790 | 9790 | 9780 | 205 |
| 575 | 20241119 | 095200 | 698457500 | 9780 | 9790 | 9800 | 9780 | 1030 |
| 576 | 20241119 | 095100 | 688383590 | 9790 | 9800 | 9800 | 9780 | 770 |
| 577 | 20241119 | 095000 | 680848250 | 9790 | 9800 | 9800 | 9780 | 5261 |
| 578 | 20241119 | 094900 | 629383340 | 9800 | 9820 | 9830 | 9800 | 452 |
| 579 | 20241119 | 094800 | 624945490 | 9830 | 9790 | 9830 | 9790 | 1240 |
| 580 | 20241119 | 094700 | 612765590 | 9810 | 9780 | 9810 | 9780 | 813 |
| 581 | 20241119 | 094600 | 604802390 | 9780 | 9800 | 9830 | 9780 | 2163 |
| 582 | 20241119 | 094500 | 583605940 | 9800 | 9810 | 9810 | 9770 | 3330 |
| 583 | 20241119 | 094400 | 551000520 | 9820 | 9830 | 9830 | 9800 | 207 |
| 584 | 20241119 | 094300 | 548971870 | 9820 | 9780 | 9820 | 9780 | 1948 |
| 585 | 20241119 | 094200 | 529894310 | 9780 | 9770 | 9780 | 9760 | 919 |
| 586 | 20241119 | 094100 | 520911860 | 9770 | 9790 | 9790 | 9760 | 131 |
| 587 | 20241119 | 094000 | 519632100 | 9760 | 9750 | 9790 | 9730 | 8671 |
| 588 | 20241119 | 093900 | 435053820 | 9750 | 9760 | 9770 | 9750 | 410 |
| 589 | 20241119 | 093800 | 431052200 | 9760 | 9760 | 9770 | 9760 | 111 |
| 590 | 20241119 | 093700 | 429968040 | 9770 | 9780 | 9780 | 9760 | 829 |
| 591 | 20241119 | 093600 | 421874950 | 9770 | 9770 | 9790 | 9770 | 145 |
| 592 | 20241119 | 093500 | 420458200 | 9770 | 9770 | 9790 | 9760 | 1004 |
| 593 | 20241119 | 093400 | 410649120 | 9770 | 9790 | 9790 | 9770 | 2499 |
| 594 | 20241119 | 093300 | 386209290 | 9780 | 9790 | 9790 | 9780 | 1551 |
| 595 | 20241119 | 093200 | 371040320 | 9780 | 9790 | 9800 | 9780 | 2329 |
| 596 | 20241119 | 093100 | 348253880 | 9790 | 9800 | 9810 | 9790 | 861 |
| 597 | 20241119 | 093000 | 339823350 | 9800 | 9810 | 9810 | 9790 | 823 |
| 598 | 20241119 | 092900 | 331759990 | 9810 | 9790 | 9810 | 9790 | 506 |
| 599 | 20241119 | 092800 | 326802760 | 9790 | 9790 | 9810 | 9790 | 296 |
| 600 | 20241119 | 092700 | 323903370 | 9790 | 9790 | 9810 | 9790 | 351 |
| 601 | 20241119 | 092600 | 320465070 | 9800 | 9790 | 9820 | 9780 | 1792 |
| 602 | 20241119 | 092500 | 302930220 | 9790 | 9790 | 9820 | 9790 | 1882 |
| 603 | 20241119 | 092400 | 284492020 | 9800 | 9790 | 9810 | 9790 | 633 |
| 604 | 20241119 | 092300 | 278294480 | 9790 | 9800 | 9810 | 9790 | 3429 |
| 605 | 20241119 | 092200 | 244696860 | 9800 | 9800 | 9810 | 9800 | 2044 |
| 606 | 20241119 | 092100 | 224664620 | 9820 | 9820 | 9820 | 9800 | 968 |
| 607 | 20241119 | 092000 | 215172060 | 9820 | 9820 | 9830 | 9800 | 2135 |
| 608 | 20241119 | 091900 | 194223910 | 9830 | 9840 | 9850 | 9820 | 809 |
| 609 | 20241119 | 091800 | 186270690 | 9870 | 9820 | 9870 | 9820 | 652 |
| 610 | 20241119 | 091700 | 179861490 | 9830 | 9840 | 9840 | 9820 | 231 |
| 611 | 20241119 | 091600 | 177592980 | 9820 | 9850 | 9890 | 9810 | 722 |
| 612 | 20241119 | 091500 | 170492020 | 9870 | 9830 | 9880 | 9820 | 1619 |
| 613 | 20241119 | 091400 | 154544480 | 9830 | 9830 | 9840 | 9820 | 335 |
| 614 | 20241119 | 091300 | 151252630 | 9840 | 9860 | 9860 | 9830 | 3816 |
| 615 | 20241119 | 091200 | 113638460 | 9870 | 9880 | 9880 | 9860 | 939 |
| 616 | 20241119 | 091100 | 104370680 | 9870 | 9880 | 9890 | 9870 | 1303 |
| 617 | 20241119 | 091000 | 91509700 | 9880 | 9910 | 9950 | 9880 | 514 |
| 618 | 20241119 | 090900 | 86424760 | 9950 | 9950 | 9950 | 9900 | 480 |
| 619 | 20241119 | 090800 | 81665800 | 9900 | 9900 | 9950 | 9880 | 866 |
| 620 | 20241119 | 090700 | 73097660 | 9910 | 9920 | 9970 | 9910 | 504 |
| 621 | 20241119 | 090600 | 68100760 | 9990 | 9990 | 9990 | 9990 | 0 |
| 622 | 20241119 | 090500 | 68100760 | 9990 | 9990 | 9990 | 9990 | 2 |
| 623 | 20241119 | 090400 | 68080780 | 9920 | 9960 | 9990 | 9920 | 791 |
| 624 | 20241119 | 090300 | 60218310 | 9960 | 10000 | 10060 | 9950 | 1481 |
| 625 | 20241119 | 090200 | 45422600 | 10000 | 10000 | 10000 | 9950 | 280 |
| 626 | 20241119 | 090100 | 42628650 | 10000 | 10080 | 10080 | 9980 | 390 |
| 627 | 20241119 | 090000 | 38728000 | 10080 | 9880 | 10090 | 9880 | 3903 |