31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 3 | 20241119 | 193700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20241119 | 193600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20241119 | 193500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20241119 | 193400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20241119 | 193300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20241119 | 193200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20241119 | 193100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20241119 | 193000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20241119 | 192900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20241119 | 192800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20241119 | 192700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20241119 | 192600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20241119 | 192500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20241119 | 192400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20241119 | 192300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20241119 | 192200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20241119 | 192100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20241119 | 192000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20241119 | 191900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20241119 | 191800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20241119 | 191700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20241119 | 191600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20241119 | 191500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20241119 | 191400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20241119 | 191300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20241119 | 191200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20241119 | 191100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20241119 | 191000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20241119 | 190900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20241119 | 190800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 33 | 20241119 | 190700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20241119 | 190600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20241119 | 190500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20241119 | 190400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20241119 | 190300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20241119 | 190200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20241119 | 190100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20241119 | 190000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20241119 | 185900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20241119 | 185800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20241119 | 185700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20241119 | 185600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20241119 | 185500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20241119 | 185400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20241119 | 185300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20241119 | 185200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20241119 | 185100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20241119 | 185000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20241119 | 184900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20241119 | 184800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20241119 | 184700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20241119 | 184600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20241119 | 184500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20241119 | 184400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20241119 | 184300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20241119 | 184200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20241119 | 184100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20241119 | 184000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20241119 | 183900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20241119 | 183800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 63 | 20241119 | 183700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20241119 | 183600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20241119 | 183500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20241119 | 183400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20241119 | 183300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20241119 | 183200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20241119 | 183100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20241119 | 183000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20241119 | 182900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20241119 | 182800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20241119 | 182700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20241119 | 182600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20241119 | 182500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20241119 | 182400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20241119 | 182300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20241119 | 182200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20241119 | 182100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20241119 | 182000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20241119 | 181900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20241119 | 181800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20241119 | 181700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20241119 | 181600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20241119 | 181500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20241119 | 181400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20241119 | 181300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20241119 | 181200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20241119 | 181100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20241119 | 181000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20241119 | 180900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20241119 | 180800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 93 | 20241119 | 180700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20241119 | 180600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20241119 | 180500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20241119 | 180400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20241119 | 180300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20241119 | 180200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20241119 | 180100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20241119 | 180000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20241119 | 175900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20241119 | 175800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20241119 | 175700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20241119 | 175600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20241119 | 175500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20241119 | 175400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20241119 | 175300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20241119 | 175200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20241119 | 175100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20241119 | 175000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20241119 | 174900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20241119 | 174800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20241119 | 174700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20241119 | 174600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20241119 | 174500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20241119 | 174400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20241119 | 174300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20241119 | 174200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20241119 | 174100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20241119 | 174000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20241119 | 173900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20241119 | 173800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 123 | 20241119 | 173700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20241119 | 173600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20241119 | 173500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20241119 | 173400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20241119 | 173300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20241119 | 173200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20241119 | 173100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20241119 | 173000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20241119 | 172900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20241119 | 172800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20241119 | 172700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20241119 | 172600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20241119 | 172500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20241119 | 172400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20241119 | 172300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20241119 | 172200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20241119 | 172100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20241119 | 172000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20241119 | 171900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20241119 | 171800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20241119 | 171700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20241119 | 171600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20241119 | 171500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20241119 | 171400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20241119 | 171300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20241119 | 171200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20241119 | 171100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20241119 | 171000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20241119 | 170900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20241119 | 170800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 153 | 20241119 | 170700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20241119 | 170600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20241119 | 170500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20241119 | 170400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20241119 | 170300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20241119 | 170200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20241119 | 170100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20241119 | 170000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20241119 | 165900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20241119 | 165800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20241119 | 165700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20241119 | 165600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20241119 | 165500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20241119 | 165400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20241119 | 165300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20241119 | 165200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20241119 | 165100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20241119 | 165000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20241119 | 164900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20241119 | 164800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20241119 | 164700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20241119 | 164600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20241119 | 164500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20241119 | 164400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20241119 | 164300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20241119 | 164200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20241119 | 164100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20241119 | 164000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20241119 | 163900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20241119 | 163800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 183 | 20241119 | 163700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20241119 | 163600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20241119 | 163500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20241119 | 163400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20241119 | 163300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20241119 | 163200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20241119 | 163100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20241119 | 163000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20241119 | 162900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20241119 | 162800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20241119 | 162700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 194 | 20241119 | 162600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 195 | 20241119 | 162500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 196 | 20241119 | 162400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 197 | 20241119 | 162300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 198 | 20241119 | 162200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 199 | 20241119 | 162100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 200 | 20241119 | 162000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 201 | 20241119 | 161900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 202 | 20241119 | 161800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 203 | 20241119 | 161700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 204 | 20241119 | 161600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 205 | 20241119 | 161500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 206 | 20241119 | 161400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20241119 | 161300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20241119 | 161200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20241119 | 161100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20241119 | 161000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20241119 | 160900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20241119 | 160800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 213 | 20241119 | 160700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20241119 | 160600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20241119 | 160500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20241119 | 160400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 217 | 20241119 | 160300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 218 | 20241119 | 160200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 219 | 20241119 | 160100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 220 | 20241119 | 160000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 221 | 20241119 | 155900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 222 | 20241119 | 155800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 223 | 20241119 | 155700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 224 | 20241119 | 155600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 225 | 20241119 | 155500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 226 | 20241119 | 155400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 227 | 20241119 | 155300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 228 | 20241119 | 155200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 229 | 20241119 | 155100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 230 | 20241119 | 155000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 231 | 20241119 | 154900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 232 | 20241119 | 154800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 233 | 20241119 | 154700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 234 | 20241119 | 154600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 235 | 20241119 | 154500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 236 | 20241119 | 154400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 237 | 20241119 | 154300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 238 | 20241119 | 154200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 239 | 20241119 | 154100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 240 | 20241119 | 154000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 241 | 20241119 | 153900 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 242 | 20241119 | 153800 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 243 | 20241119 | 153700 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 244 | 20241119 | 153600 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 245 | 20241119 | 153500 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 246 | 20241119 | 153400 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 247 | 20241119 | 153300 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 248 | 20241119 | 153200 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 249 | 20241119 | 153100 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 0 |
| 250 | 20241119 | 153000 | 4559724070 | 7300 | 7300 | 7300 | 7300 | 2640 |
| 251 | 20241119 | 152900 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 252 | 20241119 | 152800 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 253 | 20241119 | 152700 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 254 | 20241119 | 152600 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 255 | 20241119 | 152500 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 256 | 20241119 | 152400 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 257 | 20241119 | 152300 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 258 | 20241119 | 152200 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 259 | 20241119 | 152100 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 260 | 20241119 | 152000 | 4540452070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 261 | 20241119 | 151900 | 4540452070 | 7280 | 7310 | 7360 | 7280 | 557 |
| 262 | 20241119 | 151800 | 4536387960 | 7310 | 7280 | 7310 | 7280 | 360 |
| 263 | 20241119 | 151700 | 4533756480 | 7330 | 7330 | 7330 | 7330 | 50 |
| 264 | 20241119 | 151600 | 4533389980 | 7330 | 7330 | 7330 | 7330 | 24 |
| 265 | 20241119 | 151500 | 4533214060 | 7330 | 7340 | 7340 | 7280 | 279 |
| 266 | 20241119 | 151400 | 4531182230 | 7340 | 7290 | 7350 | 7290 | 325 |
| 267 | 20241119 | 151300 | 4528808740 | 7280 | 7280 | 7280 | 7280 | 147 |
| 268 | 20241119 | 151200 | 4527738580 | 7280 | 7290 | 7290 | 7280 | 209 |
| 269 | 20241119 | 151100 | 4526216770 | 7290 | 7290 | 7290 | 7290 | 1 |
| 270 | 20241119 | 151000 | 4526209480 | 7260 | 7260 | 7260 | 7260 | 1 |
| 271 | 20241119 | 150900 | 4526202220 | 7290 | 7290 | 7290 | 7290 | 1 |
| 272 | 20241119 | 150800 | 4526194930 | 7250 | 7260 | 7260 | 7250 | 123 |
| 273 | 20241119 | 150700 | 4525303070 | 7290 | 7290 | 7290 | 7290 | 1 |
| 274 | 20241119 | 150600 | 4525295780 | 7260 | 7260 | 7260 | 7260 | 2 |
| 275 | 20241119 | 150500 | 4525281260 | 7260 | 7270 | 7270 | 7260 | 2 |
| 276 | 20241119 | 150400 | 4525266730 | 7250 | 7260 | 7270 | 7250 | 110 |
| 277 | 20241119 | 150300 | 4524467930 | 7250 | 7250 | 7250 | 7250 | 0 |
| 278 | 20241119 | 150200 | 4524467930 | 7250 | 7260 | 7260 | 7250 | 35 |
| 279 | 20241119 | 150100 | 4524213840 | 7260 | 7260 | 7290 | 7260 | 706 |
| 280 | 20241119 | 150000 | 4519088220 | 7260 | 7260 | 7260 | 7260 | 1 |
| 281 | 20241119 | 145900 | 4519080960 | 7290 | 7260 | 7290 | 7260 | 124 |
| 282 | 20241119 | 145800 | 4518179950 | 7280 | 7280 | 7280 | 7280 | 15 |
| 283 | 20241119 | 145700 | 4518070750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 284 | 20241119 | 145600 | 4518070750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 285 | 20241119 | 145500 | 4518070750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 286 | 20241119 | 145400 | 4518070750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 287 | 20241119 | 145300 | 4518070750 | 7290 | 7290 | 7290 | 7290 | 1 |
| 288 | 20241119 | 145200 | 4518063460 | 7260 | 7290 | 7290 | 7260 | 1001 |
| 289 | 20241119 | 145100 | 4510796170 | 7260 | 7260 | 7260 | 7260 | 3000 |
| 290 | 20241119 | 145000 | 4489016170 | 7290 | 7290 | 7290 | 7290 | 0 |
| 291 | 20241119 | 144900 | 4489016170 | 7290 | 7290 | 7290 | 7290 | 0 |
| 292 | 20241119 | 144800 | 4489016170 | 7290 | 7260 | 7290 | 7260 | 10 |
| 293 | 20241119 | 144700 | 4488943540 | 7290 | 7290 | 7290 | 7290 | 158 |
| 294 | 20241119 | 144600 | 4487791720 | 7290 | 7270 | 7290 | 7270 | 30 |
| 295 | 20241119 | 144500 | 4487573420 | 7260 | 7260 | 7260 | 7260 | 100 |
| 296 | 20241119 | 144400 | 4486847420 | 7260 | 7260 | 7260 | 7260 | 179 |
| 297 | 20241119 | 144300 | 4485547880 | 7260 | 7280 | 7280 | 7260 | 129 |
| 298 | 20241119 | 144200 | 4484611320 | 7250 | 7260 | 7260 | 7250 | 1312 |
| 299 | 20241119 | 144100 | 4475086510 | 7260 | 7260 | 7260 | 7260 | 155 |
| 300 | 20241119 | 144000 | 4473961210 | 7260 | 7260 | 7260 | 7260 | 222 |
| 301 | 20241119 | 143900 | 4472349490 | 7260 | 7260 | 7260 | 7260 | 218 |
| 302 | 20241119 | 143800 | 4470766810 | 7290 | 7290 | 7290 | 7290 | 0 |
| 303 | 20241119 | 143700 | 4470766810 | 7290 | 7290 | 7290 | 7290 | 2 |
| 304 | 20241119 | 143600 | 4470752230 | 7290 | 7260 | 7290 | 7250 | 2921 |
| 305 | 20241119 | 143500 | 4449546030 | 7260 | 7290 | 7290 | 7260 | 103 |
| 306 | 20241119 | 143400 | 4448798100 | 7290 | 7260 | 7290 | 7260 | 3 |
| 307 | 20241119 | 143300 | 4448776260 | 7290 | 7290 | 7290 | 7290 | 0 |
| 308 | 20241119 | 143200 | 4448776260 | 7290 | 7290 | 7290 | 7290 | 0 |
| 309 | 20241119 | 143100 | 4448776260 | 7290 | 7290 | 7290 | 7290 | 364 |
| 310 | 20241119 | 143000 | 4446122700 | 7300 | 7260 | 7300 | 7260 | 40 |
| 311 | 20241119 | 142900 | 4445832260 | 7260 | 7260 | 7260 | 7260 | 10 |
| 312 | 20241119 | 142800 | 4445759660 | 7300 | 7300 | 7300 | 7300 | 9 |
| 313 | 20241119 | 142700 | 4445693960 | 7300 | 7300 | 7300 | 7300 | 1 |
| 314 | 20241119 | 142600 | 4445686660 | 7250 | 7250 | 7250 | 7250 | 0 |
| 315 | 20241119 | 142500 | 4445686660 | 7250 | 7250 | 7250 | 7250 | 198 |
| 316 | 20241119 | 142400 | 4444251160 | 7280 | 7280 | 7280 | 7280 | 10 |
| 317 | 20241119 | 142300 | 4444178360 | 7280 | 7280 | 7280 | 7280 | 0 |
| 318 | 20241119 | 142200 | 4444178360 | 7280 | 7240 | 7280 | 7240 | 1988 |
| 319 | 20241119 | 142100 | 4429713380 | 7250 | 7280 | 7280 | 7250 | 370 |
| 320 | 20241119 | 142000 | 4427030850 | 7250 | 7240 | 7250 | 7240 | 122 |
| 321 | 20241119 | 141900 | 4426146360 | 7250 | 7250 | 7250 | 7250 | 8 |
| 322 | 20241119 | 141800 | 4426088360 | 7250 | 7250 | 7250 | 7250 | 1499 |
| 323 | 20241119 | 141700 | 4415220610 | 7250 | 7250 | 7250 | 7250 | 2 |
| 324 | 20241119 | 141600 | 4415206110 | 7300 | 7270 | 7300 | 7260 | 2572 |
| 325 | 20241119 | 141500 | 4396531920 | 7260 | 7260 | 7300 | 7260 | 463 |
| 326 | 20241119 | 141400 | 4393170500 | 7260 | 7270 | 7300 | 7260 | 270 |
| 327 | 20241119 | 141300 | 4391208340 | 7270 | 7270 | 7270 | 7270 | 1368 |
| 328 | 20241119 | 141200 | 4381262980 | 7260 | 7310 | 7310 | 7260 | 4161 |
| 329 | 20241119 | 141100 | 4351015620 | 7310 | 7310 | 7310 | 7280 | 243 |
| 330 | 20241119 | 141000 | 4349244030 | 7330 | 7330 | 7330 | 7330 | 1 |
| 331 | 20241119 | 140900 | 4349236700 | 7270 | 7320 | 7330 | 7270 | 25 |
| 332 | 20241119 | 140800 | 4349053780 | 7310 | 7300 | 7310 | 7300 | 207 |
| 333 | 20241119 | 140700 | 4347540810 | 7310 | 7310 | 7310 | 7310 | 0 |
| 334 | 20241119 | 140600 | 4347540810 | 7310 | 7310 | 7310 | 7310 | 0 |
| 335 | 20241119 | 140500 | 4347540810 | 7310 | 7310 | 7310 | 7310 | 1 |
| 336 | 20241119 | 140400 | 4347533500 | 7270 | 7310 | 7310 | 7270 | 442 |
| 337 | 20241119 | 140300 | 4344320120 | 7260 | 7270 | 7300 | 7260 | 1447 |
| 338 | 20241119 | 140200 | 4333801870 | 7270 | 7310 | 7310 | 7270 | 44 |
| 339 | 20241119 | 140100 | 4333480270 | 7310 | 7290 | 7310 | 7290 | 523 |
| 340 | 20241119 | 140000 | 4329657560 | 7270 | 7300 | 7300 | 7270 | 556 |
| 341 | 20241119 | 135900 | 4325600280 | 7290 | 7260 | 7290 | 7240 | 1080 |
| 342 | 20241119 | 135800 | 4317750230 | 7250 | 7250 | 7260 | 7230 | 3121 |
| 343 | 20241119 | 135700 | 4295150820 | 7260 | 7260 | 7300 | 7230 | 2782 |
| 344 | 20241119 | 135600 | 4274991210 | 7310 | 7290 | 7310 | 7250 | 630 |
| 345 | 20241119 | 135500 | 4270416550 | 7310 | 7300 | 7310 | 7260 | 640 |
| 346 | 20241119 | 135400 | 4265750610 | 7300 | 7300 | 7300 | 7300 | 39 |
| 347 | 20241119 | 135300 | 4265465910 | 7300 | 7300 | 7300 | 7270 | 51 |
| 348 | 20241119 | 135200 | 4265094450 | 7260 | 7270 | 7310 | 7230 | 7275 |
| 349 | 20241119 | 135100 | 4212303020 | 7310 | 7280 | 7310 | 7260 | 396 |
| 350 | 20241119 | 135000 | 4209426750 | 7310 | 7330 | 7330 | 7250 | 5512 |
| 351 | 20241119 | 134900 | 4169255200 | 7330 | 7350 | 7350 | 7310 | 68 |
| 352 | 20241119 | 134800 | 4168757650 | 7360 | 7370 | 7380 | 7310 | 1239 |
| 353 | 20241119 | 134700 | 4159627520 | 7370 | 7310 | 7370 | 7300 | 593 |
| 354 | 20241119 | 134600 | 4155288910 | 7320 | 7340 | 7400 | 7310 | 921 |
| 355 | 20241119 | 134500 | 4148523730 | 7310 | 7340 | 7370 | 7250 | 1979 |
| 356 | 20241119 | 134400 | 4134098880 | 7280 | 7350 | 7370 | 7280 | 13516 |
| 357 | 20241119 | 134300 | 4035284840 | 7350 | 7340 | 7410 | 7340 | 1679 |
| 358 | 20241119 | 134200 | 4022951080 | 7380 | 7370 | 7410 | 7340 | 2929 |
| 359 | 20241119 | 134100 | 4001385160 | 7370 | 7370 | 7430 | 7300 | 4587 |
| 360 | 20241119 | 134000 | 3967631590 | 7370 | 7400 | 7500 | 7270 | 51022 |
| 361 | 20241119 | 133900 | 3591999580 | 7390 | 7610 | 7660 | 7390 | 26744 |
| 362 | 20241119 | 133800 | 3390993130 | 7610 | 7650 | 7710 | 7610 | 7714 |
| 363 | 20241119 | 133700 | 3332048630 | 7660 | 7700 | 7720 | 7640 | 2776 |
| 364 | 20241119 | 133600 | 3310775510 | 7740 | 7770 | 7870 | 7640 | 13001 |
| 365 | 20241119 | 133500 | 3209669100 | 7720 | 7750 | 7840 | 7630 | 15258 |
| 366 | 20241119 | 133400 | 3091903850 | 7770 | 7890 | 7900 | 7700 | 19345 |
| 367 | 20241119 | 133300 | 2940694070 | 7840 | 7650 | 7900 | 7630 | 27920 |
| 368 | 20241119 | 133200 | 2723114670 | 7640 | 7910 | 8020 | 7600 | 100409 |
| 369 | 20241119 | 133100 | 1934465760 | 7930 | 7930 | 7950 | 7930 | 1075 |
| 370 | 20241119 | 133000 | 1925925080 | 7940 | 7950 | 7950 | 7920 | 574 |
| 371 | 20241119 | 132900 | 1921368150 | 7940 | 7890 | 7940 | 7870 | 8990 |
| 372 | 20241119 | 132800 | 1850143820 | 7890 | 7820 | 7890 | 7820 | 3975 |
| 373 | 20241119 | 132700 | 1818793480 | 7810 | 7870 | 7870 | 7810 | 3605 |
| 374 | 20241119 | 132600 | 1790448920 | 7850 | 7860 | 7860 | 7850 | 1146 |
| 375 | 20241119 | 132500 | 1781452290 | 7850 | 7900 | 7900 | 7850 | 2511 |
| 376 | 20241119 | 132400 | 1761734950 | 7860 | 7860 | 7860 | 7860 | 71 |
| 377 | 20241119 | 132300 | 1761176890 | 7910 | 7890 | 7910 | 7850 | 1005 |
| 378 | 20241119 | 132200 | 1753276480 | 7890 | 7840 | 7930 | 7830 | 7192 |
| 379 | 20241119 | 132100 | 1696523710 | 7840 | 7900 | 7900 | 7840 | 1006 |
| 380 | 20241119 | 132000 | 1688619920 | 7900 | 7860 | 7920 | 7850 | 4348 |
| 381 | 20241119 | 131900 | 1654282250 | 7910 | 7870 | 7910 | 7840 | 10793 |
| 382 | 20241119 | 131800 | 1569105390 | 7870 | 7890 | 7890 | 7850 | 749 |
| 383 | 20241119 | 131700 | 1563211350 | 7890 | 7780 | 7890 | 7770 | 20293 |
| 384 | 20241119 | 131600 | 1403838570 | 7780 | 7750 | 7810 | 7750 | 8241 |
| 385 | 20241119 | 131500 | 1339632850 | 7760 | 7730 | 7760 | 7710 | 3022 |
| 386 | 20241119 | 131400 | 1316243260 | 7730 | 7740 | 7760 | 7720 | 2594 |
| 387 | 20241119 | 131300 | 1296162950 | 7750 | 7750 | 7750 | 7750 | 4053 |
| 388 | 20241119 | 131200 | 1264752200 | 7750 | 7710 | 7750 | 7710 | 5526 |
| 389 | 20241119 | 131100 | 1221998490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 390 | 20241119 | 131000 | 1221998490 | 7700 | 7700 | 7700 | 7700 | 206 |
| 391 | 20241119 | 130900 | 1220412290 | 7700 | 7700 | 7700 | 7700 | 74 |
| 392 | 20241119 | 130800 | 1219842490 | 7720 | 7720 | 7720 | 7720 | 200 |
| 393 | 20241119 | 130700 | 1218298490 | 7720 | 7700 | 7720 | 7700 | 1010 |
| 394 | 20241119 | 130600 | 1210516200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 395 | 20241119 | 130500 | 1210516200 | 7670 | 7710 | 7740 | 7660 | 2729 |
| 396 | 20241119 | 130400 | 1189470350 | 7700 | 7690 | 7730 | 7690 | 2342 |
| 397 | 20241119 | 130300 | 1171396410 | 7690 | 7660 | 7700 | 7640 | 900 |
| 398 | 20241119 | 130200 | 1164467920 | 7710 | 7690 | 7710 | 7690 | 1520 |
| 399 | 20241119 | 130100 | 1152773800 | 7690 | 7690 | 7700 | 7680 | 1021 |
| 400 | 20241119 | 130000 | 1144918460 | 7700 | 7570 | 7700 | 7570 | 6015 |
| 401 | 20241119 | 125900 | 1098988560 | 7590 | 7510 | 7590 | 7490 | 1510 |
| 402 | 20241119 | 125800 | 1087610960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 403 | 20241119 | 125700 | 1087610960 | 7520 | 7520 | 7520 | 7520 | 19 |
| 404 | 20241119 | 125600 | 1087468080 | 7490 | 7490 | 7490 | 7490 | 0 |
| 405 | 20241119 | 125500 | 1087468080 | 7490 | 7490 | 7490 | 7490 | 0 |
| 406 | 20241119 | 125400 | 1087468080 | 7490 | 7490 | 7490 | 7490 | 183 |
| 407 | 20241119 | 125300 | 1086097410 | 7500 | 7500 | 7500 | 7500 | 54 |
| 408 | 20241119 | 125200 | 1085692410 | 7500 | 7520 | 7520 | 7490 | 2828 |
| 409 | 20241119 | 125100 | 1064474590 | 7520 | 7520 | 7520 | 7520 | 33 |
| 410 | 20241119 | 125000 | 1064226430 | 7520 | 7520 | 7520 | 7510 | 642 |
| 411 | 20241119 | 124900 | 1059403530 | 7570 | 7520 | 7570 | 7520 | 501 |
| 412 | 20241119 | 124800 | 1055635960 | 7570 | 7570 | 7570 | 7570 | 0 |
| 413 | 20241119 | 124700 | 1055635960 | 7570 | 7540 | 7570 | 7520 | 2614 |
| 414 | 20241119 | 124600 | 1035954910 | 7570 | 7540 | 7570 | 7540 | 1172 |
| 415 | 20241119 | 124500 | 1027118000 | 7570 | 7580 | 7580 | 7560 | 14 |
| 416 | 20241119 | 124400 | 1027012130 | 7560 | 7560 | 7560 | 7560 | 2 |
| 417 | 20241119 | 124300 | 1026997010 | 7580 | 7580 | 7580 | 7580 | 23 |
| 418 | 20241119 | 124200 | 1026822670 | 7580 | 7580 | 7580 | 7550 | 157 |
| 419 | 20241119 | 124100 | 1025637260 | 7550 | 7550 | 7550 | 7550 | 453 |
| 420 | 20241119 | 124000 | 1022217110 | 7580 | 7560 | 7580 | 7550 | 642 |
| 421 | 20241119 | 123900 | 1017369820 | 7580 | 7580 | 7580 | 7560 | 187 |
| 422 | 20241119 | 123800 | 1015952740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 423 | 20241119 | 123700 | 1015952740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 424 | 20241119 | 123600 | 1015952740 | 7590 | 7590 | 7590 | 7590 | 1 |
| 425 | 20241119 | 123500 | 1015945150 | 7550 | 7590 | 7590 | 7550 | 141 |
| 426 | 20241119 | 123400 | 1014880160 | 7590 | 7590 | 7590 | 7550 | 62 |
| 427 | 20241119 | 123300 | 1014411980 | 7550 | 7600 | 7600 | 7550 | 4 |
| 428 | 20241119 | 123200 | 1014381690 | 7600 | 7580 | 7600 | 7550 | 510 |
| 429 | 20241119 | 123100 | 1010509630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 430 | 20241119 | 123000 | 1010509630 | 7580 | 7540 | 7580 | 7540 | 21 |
| 431 | 20241119 | 122900 | 1010351250 | 7540 | 7600 | 7620 | 7540 | 3845 |
| 432 | 20241119 | 122800 | 981269150 | 7600 | 7600 | 7600 | 7600 | 693 |
| 433 | 20241119 | 122700 | 976002350 | 7600 | 7580 | 7600 | 7570 | 87 |
| 434 | 20241119 | 122600 | 975342570 | 7600 | 7600 | 7600 | 7580 | 1331 |
| 435 | 20241119 | 122500 | 965248870 | 7600 | 7580 | 7600 | 7570 | 280 |
| 436 | 20241119 | 122400 | 963121250 | 7580 | 7600 | 7600 | 7580 | 129 |
| 437 | 20241119 | 122300 | 962143150 | 7600 | 7600 | 7600 | 7600 | 101 |
| 438 | 20241119 | 122200 | 961375550 | 7600 | 7600 | 7600 | 7570 | 361 |
| 439 | 20241119 | 122100 | 958639660 | 7570 | 7580 | 7580 | 7570 | 300 |
| 440 | 20241119 | 122000 | 956368020 | 7600 | 7600 | 7600 | 7580 | 1326 |
| 441 | 20241119 | 121900 | 946310560 | 7590 | 7600 | 7600 | 7590 | 60 |
| 442 | 20241119 | 121800 | 945855060 | 7610 | 7580 | 7610 | 7580 | 195 |
| 443 | 20241119 | 121700 | 944376870 | 7610 | 7590 | 7610 | 7590 | 356 |
| 444 | 20241119 | 121600 | 941674810 | 7650 | 7650 | 7650 | 7650 | 0 |
| 445 | 20241119 | 121500 | 941674810 | 7650 | 7610 | 7660 | 7590 | 1889 |
| 446 | 20241119 | 121400 | 927324660 | 7660 | 7600 | 7660 | 7600 | 13 |
| 447 | 20241119 | 121300 | 927225740 | 7660 | 7650 | 7660 | 7600 | 712 |
| 448 | 20241119 | 121200 | 921792160 | 7600 | 7620 | 7650 | 7600 | 2246 |
| 449 | 20241119 | 121100 | 904706630 | 7620 | 7630 | 7660 | 7620 | 599 |
| 450 | 20241119 | 121000 | 900140210 | 7670 | 7650 | 7670 | 7630 | 512 |
| 451 | 20241119 | 120900 | 896233190 | 7670 | 7630 | 7670 | 7630 | 436 |
| 452 | 20241119 | 120800 | 892895930 | 7630 | 7670 | 7680 | 7630 | 1913 |
| 453 | 20241119 | 120700 | 878284960 | 7670 | 7680 | 7680 | 7640 | 1828 |
| 454 | 20241119 | 120600 | 864273230 | 7680 | 7650 | 7690 | 7630 | 3517 |
| 455 | 20241119 | 120500 | 837364910 | 7690 | 7630 | 7770 | 7630 | 22446 |
| 456 | 20241119 | 120400 | 664195400 | 7670 | 7670 | 7690 | 7620 | 1553 |
| 457 | 20241119 | 120300 | 652274280 | 7670 | 7580 | 7680 | 7530 | 5349 |
| 458 | 20241119 | 120200 | 611560870 | 7580 | 7540 | 7700 | 7540 | 9010 |
| 459 | 20241119 | 120100 | 542733920 | 7510 | 7480 | 7530 | 7400 | 9704 |
| 460 | 20241119 | 120000 | 469994860 | 7430 | 7480 | 7480 | 7430 | 183 |
| 461 | 20241119 | 115900 | 468629020 | 7490 | 7490 | 7490 | 7490 | 0 |
| 462 | 20241119 | 115800 | 468629020 | 7490 | 7490 | 7500 | 7440 | 889 |
| 463 | 20241119 | 115700 | 461981100 | 7500 | 7530 | 7530 | 7450 | 1978 |
| 464 | 20241119 | 115600 | 447219820 | 7530 | 7510 | 7530 | 7480 | 1828 |
| 465 | 20241119 | 115500 | 433492100 | 7510 | 7590 | 7590 | 7470 | 1898 |
| 466 | 20241119 | 115400 | 419253220 | 7590 | 7580 | 7600 | 7510 | 1901 |
| 467 | 20241119 | 115300 | 404834480 | 7600 | 7480 | 7600 | 7480 | 2346 |
| 468 | 20241119 | 115200 | 387176590 | 7450 | 7530 | 7530 | 7450 | 677 |
| 469 | 20241119 | 115100 | 382107260 | 7540 | 7540 | 7540 | 7540 | 190 |
| 470 | 20241119 | 115000 | 380674660 | 7540 | 7480 | 7550 | 7480 | 1335 |
| 471 | 20241119 | 114900 | 370613340 | 7450 | 7450 | 7450 | 7450 | 1 |
| 472 | 20241119 | 114800 | 370605890 | 7450 | 7460 | 7460 | 7450 | 589 |
| 473 | 20241119 | 114700 | 366213840 | 7510 | 7520 | 7520 | 7490 | 245 |
| 474 | 20241119 | 114600 | 364378710 | 7540 | 7490 | 7570 | 7490 | 3683 |
| 475 | 20241119 | 114500 | 336671860 | 7490 | 7490 | 7490 | 7490 | 7 |
| 476 | 20241119 | 114400 | 336619430 | 7500 | 7490 | 7500 | 7450 | 175 |
| 477 | 20241119 | 114300 | 335308100 | 7490 | 7410 | 7490 | 7410 | 563 |
| 478 | 20241119 | 114200 | 331110760 | 7370 | 7390 | 7400 | 7360 | 232 |
| 479 | 20241119 | 114100 | 329395880 | 7380 | 7410 | 7410 | 7380 | 37 |
| 480 | 20241119 | 114000 | 329122530 | 7340 | 7350 | 7350 | 7340 | 52 |
| 481 | 20241119 | 113900 | 328740630 | 7390 | 7400 | 7400 | 7390 | 1884 |
| 482 | 20241119 | 113800 | 314817750 | 7430 | 7230 | 7430 | 7210 | 9142 |
| 483 | 20241119 | 113700 | 247625720 | 7230 | 7190 | 7230 | 7190 | 297 |
| 484 | 20241119 | 113600 | 245490190 | 7180 | 7180 | 7180 | 7180 | 1 |
| 485 | 20241119 | 113500 | 245483010 | 7210 | 7210 | 7220 | 7180 | 1338 |
| 486 | 20241119 | 113400 | 235835880 | 7160 | 7160 | 7160 | 7160 | 1 |
| 487 | 20241119 | 113300 | 235828720 | 7160 | 7210 | 7210 | 7160 | 718 |
| 488 | 20241119 | 113200 | 230652040 | 7160 | 7160 | 7160 | 7160 | 1 |
| 489 | 20241119 | 113100 | 230644880 | 7170 | 7170 | 7170 | 7170 | 600 |
| 490 | 20241119 | 113000 | 226342880 | 7170 | 7180 | 7180 | 7170 | 930 |
| 491 | 20241119 | 112900 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 492 | 20241119 | 112800 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 493 | 20241119 | 112700 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 494 | 20241119 | 112600 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 495 | 20241119 | 112500 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 496 | 20241119 | 112400 | 219674290 | 7170 | 7170 | 7170 | 7170 | 0 |
| 497 | 20241119 | 112300 | 219674290 | 7170 | 7180 | 7180 | 7170 | 1626 |
| 498 | 20241119 | 112200 | 208009250 | 7190 | 7190 | 7190 | 7190 | 10 |
| 499 | 20241119 | 112100 | 207937350 | 7180 | 7200 | 7200 | 7180 | 53 |
| 500 | 20241119 | 112000 | 207556280 | 7180 | 7180 | 7180 | 7180 | 0 |
| 501 | 20241119 | 111900 | 207556280 | 7180 | 7180 | 7180 | 7180 | 1 |
| 502 | 20241119 | 111800 | 207549100 | 7200 | 7200 | 7200 | 7200 | 12 |
| 503 | 20241119 | 111700 | 207462700 | 7210 | 7210 | 7210 | 7210 | 417 |
| 504 | 20241119 | 111600 | 204456130 | 7170 | 7170 | 7170 | 7170 | 0 |
| 505 | 20241119 | 111500 | 204456130 | 7170 | 7190 | 7200 | 7170 | 547 |
| 506 | 20241119 | 111400 | 200524810 | 7230 | 7230 | 7230 | 7230 | 5 |
| 507 | 20241119 | 111300 | 200488660 | 7190 | 7230 | 7230 | 7190 | 4 |
| 508 | 20241119 | 111200 | 200459780 | 7230 | 7230 | 7230 | 7230 | 5 |
| 509 | 20241119 | 111100 | 200423630 | 7230 | 7190 | 7230 | 7190 | 2003 |
| 510 | 20241119 | 111000 | 186021940 | 7190 | 7190 | 7190 | 7190 | 0 |
| 511 | 20241119 | 110900 | 186021940 | 7190 | 7190 | 7190 | 7190 | 0 |
| 512 | 20241119 | 110800 | 186021940 | 7190 | 7200 | 7200 | 7190 | 603 |
| 513 | 20241119 | 110700 | 181680350 | 7200 | 7200 | 7200 | 7200 | 803 |
| 514 | 20241119 | 110600 | 175898750 | 7190 | 7190 | 7190 | 7190 | 1 |
| 515 | 20241119 | 110500 | 175891560 | 7190 | 7230 | 7230 | 7190 | 69 |
| 516 | 20241119 | 110400 | 175395150 | 7230 | 7190 | 7230 | 7190 | 10 |
| 517 | 20241119 | 110300 | 175323130 | 7190 | 7190 | 7190 | 7190 | 61 |
| 518 | 20241119 | 110200 | 174884540 | 7230 | 7230 | 7230 | 7180 | 3 |
| 519 | 20241119 | 110100 | 174862900 | 7190 | 7190 | 7190 | 7190 | 1512 |
| 520 | 20241119 | 110000 | 163991620 | 7200 | 7220 | 7220 | 7190 | 2050 |
| 521 | 20241119 | 105900 | 149229160 | 7220 | 7250 | 7250 | 7220 | 468 |
| 522 | 20241119 | 105800 | 145845130 | 7250 | 7250 | 7250 | 7250 | 8 |
| 523 | 20241119 | 105700 | 145787130 | 7240 | 7240 | 7240 | 7240 | 19 |
| 524 | 20241119 | 105600 | 145649570 | 7250 | 7250 | 7250 | 7250 | 1 |
| 525 | 20241119 | 105500 | 145642320 | 7240 | 7240 | 7240 | 7240 | 415 |
| 526 | 20241119 | 105400 | 142637720 | 7240 | 7250 | 7250 | 7240 | 179 |
| 527 | 20241119 | 105300 | 141339980 | 7260 | 7260 | 7260 | 7260 | 51 |
| 528 | 20241119 | 105200 | 140969720 | 7250 | 7250 | 7250 | 7250 | 0 |
| 529 | 20241119 | 105100 | 140969720 | 7250 | 7260 | 7260 | 7250 | 201 |
| 530 | 20241119 | 105000 | 139510470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 531 | 20241119 | 104900 | 139510470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 532 | 20241119 | 104800 | 139510470 | 7260 | 7260 | 7260 | 7260 | 110 |
| 533 | 20241119 | 104700 | 138711870 | 7260 | 7260 | 7260 | 7260 | 0 |
| 534 | 20241119 | 104600 | 138711870 | 7260 | 7260 | 7260 | 7260 | 398 |
| 535 | 20241119 | 104500 | 135822390 | 7270 | 7270 | 7270 | 7270 | 30 |
| 536 | 20241119 | 104400 | 135604290 | 7310 | 7310 | 7310 | 7310 | 1 |
| 537 | 20241119 | 104300 | 135596980 | 7260 | 7290 | 7290 | 7260 | 2094 |
| 538 | 20241119 | 104200 | 120379860 | 7300 | 7300 | 7300 | 7300 | 0 |
| 539 | 20241119 | 104100 | 120379860 | 7300 | 7310 | 7310 | 7300 | 1385 |
| 540 | 20241119 | 104000 | 110269330 | 7300 | 7300 | 7300 | 7300 | 0 |
| 541 | 20241119 | 103900 | 110269330 | 7300 | 7300 | 7300 | 7300 | 1 |
| 542 | 20241119 | 103800 | 110262030 | 7310 | 7310 | 7310 | 7310 | 0 |
| 543 | 20241119 | 103700 | 110262030 | 7310 | 7330 | 7330 | 7310 | 11 |
| 544 | 20241119 | 103600 | 110181600 | 7300 | 7310 | 7310 | 7300 | 28 |
| 545 | 20241119 | 103500 | 109977110 | 7310 | 7310 | 7310 | 7310 | 0 |
| 546 | 20241119 | 103400 | 109977110 | 7310 | 7310 | 7310 | 7310 | 1 |
| 547 | 20241119 | 103300 | 109969800 | 7300 | 7300 | 7300 | 7300 | 117 |
| 548 | 20241119 | 103200 | 109115700 | 7300 | 7300 | 7300 | 7300 | 1 |
| 549 | 20241119 | 103100 | 109108400 | 7310 | 7310 | 7310 | 7300 | 551 |
| 550 | 20241119 | 103000 | 105081090 | 7310 | 7310 | 7310 | 7310 | 1 |
| 551 | 20241119 | 102900 | 105073780 | 7300 | 7300 | 7300 | 7300 | 0 |
| 552 | 20241119 | 102800 | 105073780 | 7300 | 7300 | 7300 | 7300 | 0 |
| 553 | 20241119 | 102700 | 105073780 | 7300 | 7300 | 7300 | 7300 | 0 |
| 554 | 20241119 | 102600 | 105073780 | 7300 | 7350 | 7350 | 7300 | 2 |
| 555 | 20241119 | 102500 | 105059130 | 7310 | 7310 | 7310 | 7310 | 0 |
| 556 | 20241119 | 102400 | 105059130 | 7310 | 7320 | 7320 | 7310 | 125 |
| 557 | 20241119 | 102300 | 104145130 | 7310 | 7310 | 7310 | 7310 | 0 |
| 558 | 20241119 | 102200 | 104145130 | 7310 | 7310 | 7310 | 7310 | 100 |
| 559 | 20241119 | 102100 | 103414130 | 7300 | 7300 | 7300 | 7300 | 0 |
| 560 | 20241119 | 102000 | 103414130 | 7300 | 7300 | 7300 | 7300 | 0 |
| 561 | 20241119 | 101900 | 103414130 | 7300 | 7300 | 7300 | 7300 | 0 |
| 562 | 20241119 | 101800 | 103414130 | 7300 | 7300 | 7300 | 7300 | 0 |
| 563 | 20241119 | 101700 | 103414130 | 7300 | 7300 | 7350 | 7300 | 6 |
| 564 | 20241119 | 101600 | 103370130 | 7350 | 7310 | 7350 | 7300 | 28 |
| 565 | 20241119 | 101500 | 103165180 | 7300 | 7300 | 7300 | 7300 | 0 |
| 566 | 20241119 | 101400 | 103165180 | 7300 | 7300 | 7300 | 7300 | 2 |
| 567 | 20241119 | 101300 | 103150580 | 7300 | 7300 | 7300 | 7300 | 1 |
| 568 | 20241119 | 101200 | 103143280 | 7310 | 7310 | 7310 | 7310 | 0 |
| 569 | 20241119 | 101100 | 103143280 | 7310 | 7310 | 7310 | 7310 | 0 |
| 570 | 20241119 | 101000 | 103143280 | 7310 | 7310 | 7310 | 7310 | 100 |
| 571 | 20241119 | 100900 | 102412280 | 7330 | 7330 | 7330 | 7330 | 0 |
| 572 | 20241119 | 100800 | 102412280 | 7330 | 7340 | 7340 | 7310 | 1839 |
| 573 | 20241119 | 100700 | 88945340 | 7350 | 7390 | 7390 | 7350 | 23 |
| 574 | 20241119 | 100600 | 88776210 | 7390 | 7390 | 7390 | 7390 | 2 |
| 575 | 20241119 | 100500 | 88761430 | 7390 | 7360 | 7390 | 7360 | 19 |
| 576 | 20241119 | 100400 | 88621530 | 7400 | 7400 | 7400 | 7400 | 7 |
| 577 | 20241119 | 100300 | 88569730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 578 | 20241119 | 100200 | 88569730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 579 | 20241119 | 100100 | 88569730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 580 | 20241119 | 100000 | 88569730 | 7400 | 7390 | 7400 | 7390 | 15 |
| 581 | 20241119 | 095900 | 88458770 | 7390 | 7390 | 7390 | 7390 | 10 |
| 582 | 20241119 | 095800 | 88384870 | 7390 | 7390 | 7390 | 7390 | 0 |
| 583 | 20241119 | 095700 | 88384870 | 7390 | 7390 | 7390 | 7390 | 0 |
| 584 | 20241119 | 095600 | 88384870 | 7390 | 7390 | 7390 | 7390 | 150 |
| 585 | 20241119 | 095500 | 87276370 | 7390 | 7390 | 7390 | 7390 | 6 |
| 586 | 20241119 | 095400 | 87232030 | 7380 | 7380 | 7380 | 7380 | 11 |
| 587 | 20241119 | 095300 | 87150850 | 7330 | 7330 | 7330 | 7330 | 0 |
| 588 | 20241119 | 095200 | 87150850 | 7330 | 7350 | 7350 | 7330 | 1292 |
| 589 | 20241119 | 095100 | 77680010 | 7350 | 7350 | 7350 | 7350 | 403 |
| 590 | 20241119 | 095000 | 74717960 | 7360 | 7360 | 7360 | 7360 | 267 |
| 591 | 20241119 | 094900 | 72752840 | 7360 | 7370 | 7370 | 7360 | 418 |
| 592 | 20241119 | 094800 | 69676350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 593 | 20241119 | 094700 | 69676350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 594 | 20241119 | 094600 | 69676350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 595 | 20241119 | 094500 | 69676350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 596 | 20241119 | 094400 | 69676350 | 7350 | 7350 | 7350 | 7350 | 50 |
| 597 | 20241119 | 094300 | 69308850 | 7390 | 7390 | 7390 | 7390 | 133 |
| 598 | 20241119 | 094200 | 68325980 | 7390 | 7370 | 7390 | 7370 | 1001 |
| 599 | 20241119 | 094100 | 60948590 | 7330 | 7330 | 7330 | 7330 | 0 |
| 600 | 20241119 | 094000 | 60948590 | 7330 | 7330 | 7330 | 7330 | 0 |
| 601 | 20241119 | 093900 | 60948590 | 7330 | 7330 | 7330 | 7330 | 4 |
| 602 | 20241119 | 093800 | 60919270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 603 | 20241119 | 093700 | 60919270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 604 | 20241119 | 093600 | 60919270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 605 | 20241119 | 093500 | 60919270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 606 | 20241119 | 093400 | 60919270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 607 | 20241119 | 093300 | 60919270 | 7330 | 7350 | 7350 | 7330 | 1196 |
| 608 | 20241119 | 093200 | 52139170 | 7340 | 7390 | 7390 | 7340 | 616 |
| 609 | 20241119 | 093100 | 47605710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 610 | 20241119 | 093000 | 47605710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 611 | 20241119 | 092900 | 47605710 | 7430 | 7430 | 7430 | 7430 | 100 |
| 612 | 20241119 | 092800 | 46862710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 613 | 20241119 | 092700 | 46862710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 614 | 20241119 | 092600 | 46862710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 615 | 20241119 | 092500 | 46862710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 616 | 20241119 | 092400 | 46862710 | 7430 | 7430 | 7430 | 7430 | 1 |
| 617 | 20241119 | 092300 | 46855280 | 7430 | 7390 | 7430 | 7380 | 769 |
| 618 | 20241119 | 092200 | 41172420 | 7390 | 7390 | 7390 | 7390 | 1 |
| 619 | 20241119 | 092100 | 41165030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 620 | 20241119 | 092000 | 41165030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 621 | 20241119 | 091900 | 41165030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 622 | 20241119 | 091800 | 41165030 | 7440 | 7430 | 7440 | 7430 | 107 |
| 623 | 20241119 | 091700 | 40369270 | 7440 | 7440 | 7440 | 7440 | 0 |
| 624 | 20241119 | 091600 | 40369270 | 7440 | 7430 | 7440 | 7430 | 57 |
| 625 | 20241119 | 091500 | 39945680 | 7430 | 7390 | 7430 | 7390 | 641 |
| 626 | 20241119 | 091400 | 35199060 | 7380 | 7380 | 7380 | 7380 | 198 |
| 627 | 20241119 | 091300 | 33737820 | 7370 | 7370 | 7370 | 7370 | 15 |
| 628 | 20241119 | 091200 | 33627270 | 7370 | 7360 | 7380 | 7360 | 77 |
| 629 | 20241119 | 091100 | 33059640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 630 | 20241119 | 091000 | 33059640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 631 | 20241119 | 090900 | 33059640 | 7350 | 7350 | 7350 | 7350 | 1 |
| 632 | 20241119 | 090800 | 33052290 | 7350 | 7380 | 7380 | 7350 | 101 |
| 633 | 20241119 | 090700 | 32309410 | 7390 | 7400 | 7400 | 7390 | 728 |
| 634 | 20241119 | 090600 | 26928490 | 7420 | 7420 | 7420 | 7420 | 0 |
| 635 | 20241119 | 090500 | 26928490 | 7420 | 7430 | 7430 | 7420 | 51 |
| 636 | 20241119 | 090400 | 26549570 | 7430 | 7420 | 7430 | 7420 | 50 |
| 637 | 20241119 | 090300 | 26178220 | 7380 | 7380 | 7380 | 7380 | 662 |
| 638 | 20241119 | 090200 | 21292660 | 7430 | 7420 | 7430 | 7420 | 76 |
| 639 | 20241119 | 090100 | 20728710 | 7420 | 7390 | 7420 | 7340 | 623 |
| 640 | 20241119 | 090000 | 16126140 | 7380 | 7310 | 7380 | 7310 | 2194 |