33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 3 | 20241119 | 192600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20241119 | 192500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20241119 | 192400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20241119 | 192300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20241119 | 192200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20241119 | 192100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20241119 | 192000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20241119 | 191900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20241119 | 191800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20241119 | 191700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20241119 | 191600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20241119 | 191500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20241119 | 191400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20241119 | 191300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20241119 | 191200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20241119 | 191100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20241119 | 191000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20241119 | 190900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20241119 | 190800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20241119 | 190700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20241119 | 190600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20241119 | 190500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20241119 | 190400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20241119 | 190300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20241119 | 190200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20241119 | 190100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20241119 | 190000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20241119 | 185900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20241119 | 185800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20241119 | 185700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 33 | 20241119 | 185600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20241119 | 185500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20241119 | 185400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20241119 | 185300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20241119 | 185200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20241119 | 185100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20241119 | 185000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20241119 | 184900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20241119 | 184800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20241119 | 184700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20241119 | 184600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20241119 | 184500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20241119 | 184400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20241119 | 184300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20241119 | 184200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20241119 | 184100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20241119 | 184000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20241119 | 183900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20241119 | 183800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20241119 | 183700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20241119 | 183600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20241119 | 183500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20241119 | 183400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20241119 | 183300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20241119 | 183200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20241119 | 183100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20241119 | 183000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20241119 | 182900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20241119 | 182800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20241119 | 182700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 63 | 20241119 | 182600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20241119 | 182500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20241119 | 182400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20241119 | 182300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20241119 | 182200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20241119 | 182100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20241119 | 182000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20241119 | 181900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20241119 | 181800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20241119 | 181700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20241119 | 181600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20241119 | 181500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20241119 | 181400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20241119 | 181300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20241119 | 181200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20241119 | 181100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20241119 | 181000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20241119 | 180900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20241119 | 180800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20241119 | 180700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20241119 | 180600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20241119 | 180500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20241119 | 180400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20241119 | 180300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20241119 | 180200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20241119 | 180100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20241119 | 180000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20241119 | 175900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20241119 | 175800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20241119 | 175700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 93 | 20241119 | 175600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20241119 | 175500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20241119 | 175400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20241119 | 175300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20241119 | 175200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20241119 | 175100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20241119 | 175000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20241119 | 174900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20241119 | 174800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20241119 | 174700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20241119 | 174600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20241119 | 174500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20241119 | 174400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20241119 | 174300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20241119 | 174200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20241119 | 174100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20241119 | 174000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20241119 | 173900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20241119 | 173800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20241119 | 173700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20241119 | 173600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20241119 | 173500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20241119 | 173400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20241119 | 173300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20241119 | 173200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20241119 | 173100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20241119 | 173000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20241119 | 172900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20241119 | 172800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20241119 | 172700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 123 | 20241119 | 172600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20241119 | 172500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20241119 | 172400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20241119 | 172300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20241119 | 172200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20241119 | 172100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20241119 | 172000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20241119 | 171900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20241119 | 171800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20241119 | 171700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20241119 | 171600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20241119 | 171500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20241119 | 171400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20241119 | 171300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20241119 | 171200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20241119 | 171100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20241119 | 171000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20241119 | 170900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20241119 | 170800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20241119 | 170700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20241119 | 170600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20241119 | 170500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20241119 | 170400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20241119 | 170300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20241119 | 170200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20241119 | 170100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20241119 | 170000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20241119 | 165900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20241119 | 165800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20241119 | 165700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 153 | 20241119 | 165600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20241119 | 165500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20241119 | 165400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20241119 | 165300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20241119 | 165200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20241119 | 165100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20241119 | 165000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20241119 | 164900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20241119 | 164800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20241119 | 164700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20241119 | 164600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20241119 | 164500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20241119 | 164400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20241119 | 164300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20241119 | 164200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20241119 | 164100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20241119 | 164000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20241119 | 163900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20241119 | 163800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20241119 | 163700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20241119 | 163600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20241119 | 163500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20241119 | 163400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20241119 | 163300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20241119 | 163200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20241119 | 163100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20241119 | 163000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20241119 | 162900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20241119 | 162800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20241119 | 162700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 183 | 20241119 | 162600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20241119 | 162500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20241119 | 162400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20241119 | 162300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20241119 | 162200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20241119 | 162100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20241119 | 162000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20241119 | 161900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20241119 | 161800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20241119 | 161700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20241119 | 161600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20241119 | 161500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20241119 | 161400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20241119 | 161300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20241119 | 161200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20241119 | 161100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20241119 | 161000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20241119 | 160900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20241119 | 160800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20241119 | 160700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20241119 | 160600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20241119 | 160500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20241119 | 160400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20241119 | 160300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20241119 | 160200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20241119 | 160100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20241119 | 160000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20241119 | 155900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20241119 | 155800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20241119 | 155700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 213 | 20241119 | 155600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20241119 | 155500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20241119 | 155400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20241119 | 155300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20241119 | 155200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20241119 | 155100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20241119 | 155000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20241119 | 154900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20241119 | 154800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20241119 | 154700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20241119 | 154600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20241119 | 154500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20241119 | 154400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20241119 | 154300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20241119 | 154200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20241119 | 154100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20241119 | 154000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20241119 | 153900 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20241119 | 153800 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20241119 | 153700 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20241119 | 153600 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20241119 | 153500 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20241119 | 153400 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20241119 | 153300 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20241119 | 153200 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20241119 | 153100 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20241119 | 153000 | 7378968970 | 16700 | 16700 | 16700 | 16700 | 4099 |
| 240 | 20241119 | 152900 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 241 | 20241119 | 152800 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 242 | 20241119 | 152700 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 243 | 20241119 | 152600 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 244 | 20241119 | 152500 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 245 | 20241119 | 152400 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 246 | 20241119 | 152300 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 247 | 20241119 | 152200 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 248 | 20241119 | 152100 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 249 | 20241119 | 152000 | 7310515670 | 16670 | 16670 | 16670 | 16670 | 0 |
| 250 | 20241119 | 151900 | 7310515670 | 16670 | 16700 | 16700 | 16660 | 1065 |
| 251 | 20241119 | 151800 | 7292753980 | 16700 | 16700 | 16700 | 16680 | 1179 |
| 252 | 20241119 | 151700 | 7273066090 | 16700 | 16700 | 16710 | 16700 | 692 |
| 253 | 20241119 | 151600 | 7261505250 | 16700 | 16700 | 16720 | 16700 | 742 |
| 254 | 20241119 | 151500 | 7249113830 | 16730 | 16720 | 16730 | 16720 | 1193 |
| 255 | 20241119 | 151400 | 7229157130 | 16720 | 16670 | 16720 | 16670 | 264 |
| 256 | 20241119 | 151300 | 7224754250 | 16710 | 16710 | 16710 | 16670 | 2340 |
| 257 | 20241119 | 151200 | 7185729890 | 16670 | 16680 | 16680 | 16670 | 810 |
| 258 | 20241119 | 151100 | 7172221560 | 16690 | 16710 | 16710 | 16690 | 387 |
| 259 | 20241119 | 151000 | 7165759270 | 16720 | 16750 | 16750 | 16700 | 279 |
| 260 | 20241119 | 150900 | 7161094230 | 16740 | 16750 | 16760 | 16730 | 2019 |
| 261 | 20241119 | 150800 | 7127283710 | 16750 | 16740 | 16750 | 16740 | 878 |
| 262 | 20241119 | 150700 | 7112582970 | 16740 | 16750 | 16750 | 16730 | 642 |
| 263 | 20241119 | 150600 | 7101833680 | 16750 | 16720 | 16750 | 16690 | 356 |
| 264 | 20241119 | 150500 | 7095882040 | 16720 | 16750 | 16750 | 16720 | 177 |
| 265 | 20241119 | 150400 | 7092918640 | 16770 | 16770 | 16770 | 16770 | 26 |
| 266 | 20241119 | 150300 | 7092482620 | 16770 | 16780 | 16780 | 16760 | 261 |
| 267 | 20241119 | 150200 | 7088103110 | 16780 | 16770 | 16780 | 16750 | 1320 |
| 268 | 20241119 | 150100 | 7065976780 | 16770 | 16710 | 16770 | 16710 | 1169 |
| 269 | 20241119 | 150000 | 7046418690 | 16700 | 16690 | 16710 | 16690 | 361 |
| 270 | 20241119 | 145900 | 7040388130 | 16690 | 16670 | 16690 | 16660 | 804 |
| 271 | 20241119 | 145800 | 7026983730 | 16690 | 16650 | 16690 | 16650 | 253 |
| 272 | 20241119 | 145700 | 7022769240 | 16690 | 16640 | 16690 | 16640 | 380 |
| 273 | 20241119 | 145600 | 7016432600 | 16640 | 16670 | 16700 | 16600 | 2037 |
| 274 | 20241119 | 145500 | 6982559390 | 16710 | 16640 | 16710 | 16640 | 3250 |
| 275 | 20241119 | 145400 | 6928416890 | 16640 | 16630 | 16640 | 16630 | 158 |
| 276 | 20241119 | 145300 | 6925788840 | 16630 | 16590 | 16640 | 16590 | 3360 |
| 277 | 20241119 | 145200 | 6869956220 | 16580 | 16600 | 16600 | 16580 | 190 |
| 278 | 20241119 | 145100 | 6866805740 | 16600 | 16600 | 16600 | 16600 | 458 |
| 279 | 20241119 | 145000 | 6859202940 | 16600 | 16600 | 16600 | 16600 | 63 |
| 280 | 20241119 | 144900 | 6858157140 | 16580 | 16580 | 16580 | 16570 | 178 |
| 281 | 20241119 | 144800 | 6855206700 | 16570 | 16610 | 16610 | 16570 | 1163 |
| 282 | 20241119 | 144700 | 6835909570 | 16610 | 16610 | 16610 | 16610 | 88 |
| 283 | 20241119 | 144600 | 6834447890 | 16600 | 16600 | 16610 | 16600 | 84 |
| 284 | 20241119 | 144500 | 6833053000 | 16600 | 16550 | 16600 | 16550 | 1042 |
| 285 | 20241119 | 144400 | 6815773450 | 16600 | 16560 | 16600 | 16520 | 825 |
| 286 | 20241119 | 144300 | 6802087560 | 16580 | 16460 | 16580 | 16460 | 3199 |
| 287 | 20241119 | 144200 | 6749207180 | 16460 | 16440 | 16480 | 16440 | 12 |
| 288 | 20241119 | 144100 | 6749009480 | 16500 | 16430 | 16500 | 16430 | 20 |
| 289 | 20241119 | 144000 | 6748680260 | 16500 | 16450 | 16500 | 16450 | 540 |
| 290 | 20241119 | 143900 | 6739773310 | 16510 | 16460 | 16510 | 16400 | 620 |
| 291 | 20241119 | 143800 | 6729593480 | 16460 | 16520 | 16520 | 16460 | 130 |
| 292 | 20241119 | 143700 | 6727446610 | 16530 | 16500 | 16530 | 16450 | 571 |
| 293 | 20241119 | 143600 | 6718036140 | 16500 | 16530 | 16530 | 16470 | 1008 |
| 294 | 20241119 | 143500 | 6701409700 | 16520 | 16520 | 16530 | 16520 | 123 |
| 295 | 20241119 | 143400 | 6699376870 | 16530 | 16490 | 16540 | 16490 | 363 |
| 296 | 20241119 | 143300 | 6693383660 | 16490 | 16500 | 16500 | 16490 | 503 |
| 297 | 20241119 | 143200 | 6685087190 | 16510 | 16500 | 16510 | 16490 | 677 |
| 298 | 20241119 | 143100 | 6673914080 | 16500 | 16440 | 16500 | 16370 | 1137 |
| 299 | 20241119 | 143000 | 6655202300 | 16440 | 16370 | 16440 | 16370 | 879 |
| 300 | 20241119 | 142900 | 6640789100 | 16380 | 16360 | 16380 | 16360 | 487 |
| 301 | 20241119 | 142800 | 6632819300 | 16370 | 16340 | 16370 | 16340 | 146 |
| 302 | 20241119 | 142700 | 6630433570 | 16370 | 16380 | 16380 | 16370 | 361 |
| 303 | 20241119 | 142600 | 6624523930 | 16380 | 16350 | 16380 | 16340 | 536 |
| 304 | 20241119 | 142500 | 6615762120 | 16380 | 16350 | 16380 | 16350 | 267 |
| 305 | 20241119 | 142400 | 6611395140 | 16350 | 16350 | 16370 | 16350 | 947 |
| 306 | 20241119 | 142300 | 6595906870 | 16350 | 16370 | 16370 | 16350 | 264 |
| 307 | 20241119 | 142200 | 6591588970 | 16380 | 16370 | 16380 | 16360 | 261 |
| 308 | 20241119 | 142100 | 6587317870 | 16370 | 16370 | 16380 | 16370 | 80 |
| 309 | 20241119 | 142000 | 6586008260 | 16370 | 16370 | 16370 | 16370 | 31 |
| 310 | 20241119 | 141900 | 6585500790 | 16370 | 16380 | 16380 | 16370 | 497 |
| 311 | 20241119 | 141800 | 6577363550 | 16370 | 16400 | 16440 | 16370 | 467 |
| 312 | 20241119 | 141700 | 6569711240 | 16380 | 16400 | 16440 | 16380 | 1632 |
| 313 | 20241119 | 141600 | 6542963890 | 16390 | 16390 | 16390 | 16380 | 450 |
| 314 | 20241119 | 141500 | 6535591680 | 16390 | 16450 | 16460 | 16390 | 1240 |
| 315 | 20241119 | 141400 | 6515245000 | 16450 | 16450 | 16450 | 16450 | 33 |
| 316 | 20241119 | 141300 | 6514702150 | 16410 | 16410 | 16460 | 16400 | 3290 |
| 317 | 20241119 | 141200 | 6460737980 | 16410 | 16430 | 16430 | 16410 | 367 |
| 318 | 20241119 | 141100 | 6454712550 | 16420 | 16450 | 16450 | 16420 | 133 |
| 319 | 20241119 | 141000 | 6452528390 | 16420 | 16430 | 16430 | 16420 | 342 |
| 320 | 20241119 | 140900 | 6446910670 | 16420 | 16420 | 16420 | 16420 | 0 |
| 321 | 20241119 | 140800 | 6446910670 | 16420 | 16440 | 16440 | 16400 | 1049 |
| 322 | 20241119 | 140700 | 6429704160 | 16440 | 16460 | 16460 | 16440 | 198 |
| 323 | 20241119 | 140600 | 6426448480 | 16440 | 16430 | 16460 | 16430 | 253 |
| 324 | 20241119 | 140500 | 6422290310 | 16430 | 16400 | 16430 | 16400 | 577 |
| 325 | 20241119 | 140400 | 6412823660 | 16400 | 16460 | 16460 | 16400 | 3029 |
| 326 | 20241119 | 140300 | 6363095860 | 16440 | 16450 | 16450 | 16440 | 90 |
| 327 | 20241119 | 140200 | 6361616250 | 16450 | 16460 | 16460 | 16450 | 300 |
| 328 | 20241119 | 140100 | 6356681190 | 16450 | 16450 | 16490 | 16440 | 873 |
| 329 | 20241119 | 140000 | 6342304240 | 16440 | 16440 | 16450 | 16440 | 1280 |
| 330 | 20241119 | 135900 | 6321260050 | 16450 | 16460 | 16460 | 16440 | 542 |
| 331 | 20241119 | 135800 | 6312346290 | 16450 | 16460 | 16490 | 16450 | 2044 |
| 332 | 20241119 | 135700 | 6278712030 | 16490 | 16540 | 16540 | 16460 | 4069 |
| 333 | 20241119 | 135600 | 6211562120 | 16530 | 16560 | 16560 | 16530 | 896 |
| 334 | 20241119 | 135500 | 6196739910 | 16560 | 16560 | 16560 | 16560 | 57 |
| 335 | 20241119 | 135400 | 6195795990 | 16570 | 16550 | 16570 | 16550 | 89 |
| 336 | 20241119 | 135300 | 6194321660 | 16570 | 16560 | 16570 | 16550 | 782 |
| 337 | 20241119 | 135200 | 6181365280 | 16560 | 16560 | 16560 | 16550 | 81 |
| 338 | 20241119 | 135100 | 6180023940 | 16560 | 16560 | 16560 | 16550 | 112 |
| 339 | 20241119 | 135000 | 6178169730 | 16560 | 16590 | 16590 | 16550 | 1356 |
| 340 | 20241119 | 134900 | 6155704320 | 16590 | 16570 | 16590 | 16570 | 96 |
| 341 | 20241119 | 134800 | 6154113180 | 16570 | 16590 | 16590 | 16560 | 979 |
| 342 | 20241119 | 134700 | 6137888830 | 16600 | 16600 | 16600 | 16600 | 310 |
| 343 | 20241119 | 134600 | 6132742830 | 16600 | 16590 | 16600 | 16590 | 219 |
| 344 | 20241119 | 134500 | 6129109350 | 16590 | 16670 | 16670 | 16590 | 2320 |
| 345 | 20241119 | 134400 | 6090584350 | 16650 | 16670 | 16670 | 16650 | 200 |
| 346 | 20241119 | 134300 | 6087253480 | 16670 | 16690 | 16690 | 16670 | 89 |
| 347 | 20241119 | 134200 | 6085768630 | 16690 | 16680 | 16690 | 16680 | 44 |
| 348 | 20241119 | 134100 | 6085034320 | 16680 | 16690 | 16690 | 16680 | 25 |
| 349 | 20241119 | 134000 | 6084617250 | 16670 | 16680 | 16680 | 16670 | 606 |
| 350 | 20241119 | 133900 | 6074514340 | 16680 | 16680 | 16690 | 16680 | 138 |
| 351 | 20241119 | 133800 | 6072212450 | 16680 | 16680 | 16680 | 16680 | 372 |
| 352 | 20241119 | 133700 | 6066007490 | 16680 | 16690 | 16690 | 16680 | 23 |
| 353 | 20241119 | 133600 | 6065623830 | 16690 | 16690 | 16690 | 16690 | 5 |
| 354 | 20241119 | 133500 | 6065540380 | 16690 | 16690 | 16690 | 16660 | 50 |
| 355 | 20241119 | 133400 | 6064706630 | 16680 | 16680 | 16690 | 16660 | 1603 |
| 356 | 20241119 | 133300 | 6037975560 | 16680 | 16680 | 16690 | 16680 | 548 |
| 357 | 20241119 | 133200 | 6028834870 | 16690 | 16690 | 16690 | 16690 | 571 |
| 358 | 20241119 | 133100 | 6019304880 | 16700 | 16750 | 16750 | 16700 | 280 |
| 359 | 20241119 | 133000 | 6014627840 | 16750 | 16750 | 16750 | 16700 | 918 |
| 360 | 20241119 | 132900 | 5999287760 | 16750 | 16750 | 16750 | 16750 | 32 |
| 361 | 20241119 | 132800 | 5998751760 | 16750 | 16750 | 16750 | 16750 | 93 |
| 362 | 20241119 | 132700 | 5997194010 | 16750 | 16750 | 16750 | 16750 | 32 |
| 363 | 20241119 | 132600 | 5996658010 | 16750 | 16750 | 16750 | 16750 | 1 |
| 364 | 20241119 | 132500 | 5996641260 | 16720 | 16730 | 16750 | 16720 | 484 |
| 365 | 20241119 | 132400 | 5988545630 | 16730 | 16770 | 16770 | 16730 | 712 |
| 366 | 20241119 | 132300 | 5976625800 | 16770 | 16770 | 16770 | 16770 | 123 |
| 367 | 20241119 | 132200 | 5974563090 | 16770 | 16760 | 16770 | 16760 | 161 |
| 368 | 20241119 | 132100 | 5971863290 | 16770 | 16790 | 16790 | 16770 | 349 |
| 369 | 20241119 | 132000 | 5966010510 | 16780 | 16780 | 16790 | 16780 | 110 |
| 370 | 20241119 | 131900 | 5964164610 | 16780 | 16790 | 16790 | 16780 | 25 |
| 371 | 20241119 | 131800 | 5963745060 | 16790 | 16810 | 16810 | 16790 | 195 |
| 372 | 20241119 | 131700 | 5960469090 | 16820 | 16830 | 16830 | 16820 | 118 |
| 373 | 20241119 | 131600 | 5958484110 | 16830 | 16860 | 16860 | 16830 | 264 |
| 374 | 20241119 | 131500 | 5954039700 | 16860 | 16860 | 16860 | 16860 | 0 |
| 375 | 20241119 | 131400 | 5954039700 | 16860 | 16860 | 16860 | 16860 | 1 |
| 376 | 20241119 | 131300 | 5954022840 | 16850 | 16850 | 16850 | 16850 | 88 |
| 377 | 20241119 | 131200 | 5952540040 | 16850 | 16850 | 16850 | 16850 | 34 |
| 378 | 20241119 | 131100 | 5951967140 | 16840 | 16850 | 16850 | 16840 | 97 |
| 379 | 20241119 | 131000 | 5950332880 | 16850 | 16850 | 16850 | 16850 | 24 |
| 380 | 20241119 | 130900 | 5949928480 | 16850 | 16860 | 16860 | 16850 | 143 |
| 381 | 20241119 | 130800 | 5947518650 | 16870 | 16870 | 16870 | 16870 | 1201 |
| 382 | 20241119 | 130700 | 5927257780 | 16870 | 16870 | 16960 | 16870 | 234 |
| 383 | 20241119 | 130600 | 5923310110 | 16870 | 16960 | 16960 | 16870 | 60 |
| 384 | 20241119 | 130500 | 5922293960 | 16960 | 16900 | 16960 | 16860 | 57 |
| 385 | 20241119 | 130400 | 5921332100 | 16960 | 16960 | 16960 | 16960 | 356 |
| 386 | 20241119 | 130300 | 5915294340 | 16960 | 16930 | 16960 | 16850 | 760 |
| 387 | 20241119 | 130200 | 5902451710 | 16930 | 16960 | 16980 | 16930 | 486 |
| 388 | 20241119 | 130100 | 5894205280 | 16960 | 16950 | 16960 | 16950 | 516 |
| 389 | 20241119 | 130000 | 5885456440 | 16960 | 16900 | 16970 | 16900 | 486 |
| 390 | 20241119 | 125900 | 5877213540 | 16960 | 16890 | 16960 | 16890 | 1790 |
| 391 | 20241119 | 125800 | 5846897000 | 16890 | 16880 | 16890 | 16850 | 843 |
| 392 | 20241119 | 125700 | 5832667840 | 16860 | 16800 | 16870 | 16800 | 1891 |
| 393 | 20241119 | 125600 | 5800799820 | 16810 | 16810 | 16810 | 16810 | 9 |
| 394 | 20241119 | 125500 | 5800648530 | 16820 | 16820 | 16820 | 16820 | 23 |
| 395 | 20241119 | 125400 | 5800261670 | 16820 | 16800 | 16820 | 16800 | 16 |
| 396 | 20241119 | 125300 | 5799992730 | 16810 | 16790 | 16810 | 16790 | 353 |
| 397 | 20241119 | 125200 | 5794065740 | 16790 | 16780 | 16790 | 16780 | 130 |
| 398 | 20241119 | 125100 | 5791883070 | 16780 | 16770 | 16780 | 16730 | 495 |
| 399 | 20241119 | 125000 | 5783594040 | 16780 | 16750 | 16780 | 16750 | 355 |
| 400 | 20241119 | 124900 | 5777647760 | 16730 | 16750 | 16750 | 16730 | 118 |
| 401 | 20241119 | 124800 | 5775672520 | 16750 | 16740 | 16750 | 16740 | 120 |
| 402 | 20241119 | 124700 | 5773663710 | 16750 | 16740 | 16750 | 16740 | 32 |
| 403 | 20241119 | 124600 | 5773128020 | 16750 | 16740 | 16750 | 16740 | 204 |
| 404 | 20241119 | 124500 | 5769713050 | 16740 | 16730 | 16740 | 16730 | 207 |
| 405 | 20241119 | 124400 | 5766249930 | 16730 | 16730 | 16730 | 16730 | 38 |
| 406 | 20241119 | 124300 | 5765614190 | 16730 | 16740 | 16740 | 16730 | 34 |
| 407 | 20241119 | 124200 | 5765045360 | 16700 | 16700 | 16700 | 16700 | 1 |
| 408 | 20241119 | 124100 | 5765028660 | 16700 | 16700 | 16700 | 16700 | 31 |
| 409 | 20241119 | 124000 | 5764510960 | 16750 | 16700 | 16750 | 16690 | 384 |
| 410 | 20241119 | 123900 | 5758100630 | 16700 | 16690 | 16700 | 16690 | 416 |
| 411 | 20241119 | 123800 | 5751155660 | 16690 | 16690 | 16690 | 16690 | 0 |
| 412 | 20241119 | 123700 | 5751155660 | 16690 | 16730 | 16730 | 16690 | 41 |
| 413 | 20241119 | 123600 | 5750470930 | 16730 | 16730 | 16730 | 16730 | 0 |
| 414 | 20241119 | 123500 | 5750470930 | 16730 | 16730 | 16750 | 16730 | 83 |
| 415 | 20241119 | 123400 | 5749082060 | 16730 | 16690 | 16730 | 16690 | 272 |
| 416 | 20241119 | 123300 | 5744535650 | 16690 | 16690 | 16690 | 16680 | 138 |
| 417 | 20241119 | 123200 | 5742233750 | 16680 | 16670 | 16680 | 16670 | 410 |
| 418 | 20241119 | 123100 | 5735395940 | 16680 | 16680 | 16680 | 16680 | 58 |
| 419 | 20241119 | 123000 | 5734428500 | 16710 | 16630 | 16710 | 16630 | 2564 |
| 420 | 20241119 | 122900 | 5691682660 | 16620 | 16620 | 16630 | 16610 | 1067 |
| 421 | 20241119 | 122800 | 5673952060 | 16630 | 16630 | 16640 | 16630 | 316 |
| 422 | 20241119 | 122700 | 5668696150 | 16630 | 16650 | 16680 | 16610 | 1723 |
| 423 | 20241119 | 122600 | 5640015500 | 16650 | 16740 | 16740 | 16650 | 7353 |
| 424 | 20241119 | 122500 | 5517190760 | 16740 | 16760 | 16760 | 16740 | 591 |
| 425 | 20241119 | 122400 | 5507293320 | 16750 | 16750 | 16750 | 16750 | 232 |
| 426 | 20241119 | 122300 | 5503407320 | 16750 | 16750 | 16750 | 16750 | 302 |
| 427 | 20241119 | 122200 | 5498348820 | 16760 | 16760 | 16760 | 16750 | 113 |
| 428 | 20241119 | 122100 | 5496455840 | 16760 | 16820 | 16820 | 16750 | 66 |
| 429 | 20241119 | 122000 | 5495349660 | 16760 | 16820 | 16820 | 16760 | 74 |
| 430 | 20241119 | 121900 | 5494109300 | 16750 | 16760 | 16760 | 16750 | 161 |
| 431 | 20241119 | 121800 | 5491412430 | 16760 | 16760 | 16760 | 16750 | 169 |
| 432 | 20241119 | 121700 | 5488581450 | 16740 | 16820 | 16820 | 16740 | 1180 |
| 433 | 20241119 | 121600 | 5468813820 | 16830 | 16790 | 16830 | 16790 | 313 |
| 434 | 20241119 | 121500 | 5463558510 | 16790 | 16760 | 16830 | 16760 | 158 |
| 435 | 20241119 | 121400 | 5460907340 | 16800 | 16800 | 16830 | 16800 | 308 |
| 436 | 20241119 | 121300 | 5455732760 | 16800 | 16740 | 16800 | 16740 | 233 |
| 437 | 20241119 | 121200 | 5451828000 | 16740 | 16740 | 16740 | 16740 | 322 |
| 438 | 20241119 | 121100 | 5446437720 | 16740 | 16750 | 16750 | 16740 | 10 |
| 439 | 20241119 | 121000 | 5446270280 | 16740 | 16740 | 16740 | 16740 | 78 |
| 440 | 20241119 | 120900 | 5444964560 | 16740 | 16770 | 16770 | 16740 | 99 |
| 441 | 20241119 | 120800 | 5443306720 | 16760 | 16760 | 16760 | 16760 | 4 |
| 442 | 20241119 | 120700 | 5443239680 | 16780 | 16780 | 16790 | 16780 | 202 |
| 443 | 20241119 | 120600 | 5439850100 | 16780 | 16780 | 16780 | 16780 | 591 |
| 444 | 20241119 | 120500 | 5429933120 | 16780 | 16800 | 16800 | 16780 | 461 |
| 445 | 20241119 | 120400 | 5422193200 | 16830 | 16790 | 16830 | 16790 | 132 |
| 446 | 20241119 | 120300 | 5419976780 | 16780 | 16780 | 16780 | 16780 | 23 |
| 447 | 20241119 | 120200 | 5419590840 | 16790 | 16790 | 16790 | 16790 | 315 |
| 448 | 20241119 | 120100 | 5414301990 | 16830 | 16800 | 16830 | 16790 | 477 |
| 449 | 20241119 | 120000 | 5406290290 | 16800 | 16800 | 16810 | 16800 | 46 |
| 450 | 20241119 | 115900 | 5405517480 | 16800 | 16790 | 16800 | 16790 | 1310 |
| 451 | 20241119 | 115800 | 5383522540 | 16790 | 16830 | 16830 | 16790 | 777 |
| 452 | 20241119 | 115700 | 5370462790 | 16840 | 16840 | 16860 | 16830 | 351 |
| 453 | 20241119 | 115600 | 5364552860 | 16860 | 16840 | 16860 | 16840 | 11 |
| 454 | 20241119 | 115500 | 5364367580 | 16860 | 16920 | 16920 | 16850 | 363 |
| 455 | 20241119 | 115400 | 5358246850 | 16920 | 16950 | 16950 | 16920 | 189 |
| 456 | 20241119 | 115300 | 5355046910 | 16950 | 16940 | 16960 | 16940 | 710 |
| 457 | 20241119 | 115200 | 5343012510 | 16960 | 16920 | 16960 | 16920 | 233 |
| 458 | 20241119 | 115100 | 5339066240 | 16930 | 16870 | 16930 | 16840 | 2387 |
| 459 | 20241119 | 115000 | 5298738790 | 16880 | 16850 | 16880 | 16850 | 644 |
| 460 | 20241119 | 114900 | 5287870070 | 16840 | 16850 | 16850 | 16840 | 167 |
| 461 | 20241119 | 114800 | 5285057510 | 16860 | 16870 | 16880 | 16860 | 946 |
| 462 | 20241119 | 114700 | 5269097260 | 16870 | 16870 | 16870 | 16840 | 12 |
| 463 | 20241119 | 114600 | 5268895030 | 16870 | 16860 | 16870 | 16860 | 309 |
| 464 | 20241119 | 114500 | 5263685280 | 16860 | 16870 | 16870 | 16840 | 14 |
| 465 | 20241119 | 114400 | 5263449440 | 16870 | 16870 | 16870 | 16830 | 67 |
| 466 | 20241119 | 114300 | 5262320160 | 16840 | 16840 | 16840 | 16840 | 114 |
| 467 | 20241119 | 114200 | 5260400400 | 16840 | 16850 | 16880 | 16840 | 161 |
| 468 | 20241119 | 114100 | 5257685590 | 16880 | 16880 | 16880 | 16860 | 203 |
| 469 | 20241119 | 114000 | 5254261090 | 16870 | 16880 | 16880 | 16870 | 188 |
| 470 | 20241119 | 113900 | 5251089350 | 16880 | 16860 | 16880 | 16860 | 401 |
| 471 | 20241119 | 113800 | 5244322010 | 16880 | 16880 | 16880 | 16880 | 0 |
| 472 | 20241119 | 113700 | 5244322010 | 16880 | 16880 | 16880 | 16850 | 221 |
| 473 | 20241119 | 113600 | 5240597370 | 16880 | 16880 | 16880 | 16880 | 19 |
| 474 | 20241119 | 113500 | 5240276650 | 16880 | 16880 | 16880 | 16880 | 102 |
| 475 | 20241119 | 113400 | 5238554890 | 16890 | 16830 | 16890 | 16830 | 12 |
| 476 | 20241119 | 113300 | 5238352620 | 16880 | 16820 | 16880 | 16820 | 362 |
| 477 | 20241119 | 113200 | 5232253690 | 16820 | 16790 | 16820 | 16790 | 33 |
| 478 | 20241119 | 113100 | 5231699590 | 16790 | 16790 | 16850 | 16790 | 16 |
| 479 | 20241119 | 113000 | 5231430890 | 16850 | 16850 | 16850 | 16850 | 0 |
| 480 | 20241119 | 112900 | 5231430890 | 16850 | 16760 | 16860 | 16760 | 2088 |
| 481 | 20241119 | 112800 | 5196329110 | 16740 | 16740 | 16740 | 16740 | 23 |
| 482 | 20241119 | 112700 | 5195944090 | 16740 | 16770 | 16770 | 16740 | 199 |
| 483 | 20241119 | 112600 | 5192607910 | 16770 | 16770 | 16770 | 16770 | 200 |
| 484 | 20241119 | 112500 | 5189253910 | 16800 | 16780 | 16800 | 16780 | 231 |
| 485 | 20241119 | 112400 | 5185377470 | 16770 | 16790 | 16810 | 16770 | 382 |
| 486 | 20241119 | 112300 | 5178967560 | 16780 | 16810 | 16810 | 16780 | 226 |
| 487 | 20241119 | 112200 | 5175173930 | 16820 | 16820 | 16830 | 16820 | 42 |
| 488 | 20241119 | 112100 | 5174467180 | 16830 | 16830 | 16830 | 16830 | 42 |
| 489 | 20241119 | 112000 | 5173760320 | 16840 | 16860 | 16860 | 16840 | 62 |
| 490 | 20241119 | 111900 | 5172716050 | 16900 | 16880 | 16900 | 16880 | 250 |
| 491 | 20241119 | 111800 | 5168495120 | 16880 | 16890 | 16900 | 16880 | 1373 |
| 492 | 20241119 | 111700 | 5145302150 | 16880 | 16770 | 16880 | 16770 | 529 |
| 493 | 20241119 | 111600 | 5136386670 | 16840 | 16770 | 16840 | 16770 | 1053 |
| 494 | 20241119 | 111500 | 5118658280 | 16770 | 16760 | 16770 | 16760 | 298 |
| 495 | 20241119 | 111400 | 5113663180 | 16760 | 16740 | 16760 | 16740 | 817 |
| 496 | 20241119 | 111300 | 5099981490 | 16740 | 16740 | 16740 | 16740 | 94 |
| 497 | 20241119 | 111200 | 5098407930 | 16740 | 16740 | 16740 | 16700 | 3732 |
| 498 | 20241119 | 111100 | 5036005030 | 16740 | 16740 | 16740 | 16740 | 366 |
| 499 | 20241119 | 111000 | 5029878190 | 16740 | 16770 | 16770 | 16740 | 738 |
| 500 | 20241119 | 110900 | 5017515860 | 16770 | 16790 | 16790 | 16770 | 160 |
| 501 | 20241119 | 110800 | 5014832440 | 16800 | 16790 | 16800 | 16790 | 130 |
| 502 | 20241119 | 110700 | 5012648950 | 16790 | 16780 | 16790 | 16760 | 825 |
| 503 | 20241119 | 110600 | 4998803680 | 16790 | 16800 | 16800 | 16750 | 2246 |
| 504 | 20241119 | 110500 | 4961123600 | 16800 | 16850 | 16850 | 16800 | 1581 |
| 505 | 20241119 | 110400 | 4934536570 | 16850 | 16880 | 16880 | 16850 | 276 |
| 506 | 20241119 | 110300 | 4929885930 | 16880 | 16840 | 16880 | 16840 | 371 |
| 507 | 20241119 | 110200 | 4923629430 | 16840 | 16880 | 16880 | 16840 | 1870 |
| 508 | 20241119 | 110100 | 4892106500 | 16880 | 16900 | 16900 | 16880 | 2527 |
| 509 | 20241119 | 110000 | 4849444920 | 16910 | 16940 | 16940 | 16910 | 906 |
| 510 | 20241119 | 105900 | 4834116040 | 16940 | 16970 | 16970 | 16940 | 2110 |
| 511 | 20241119 | 105800 | 4798319300 | 16970 | 17010 | 17010 | 16970 | 397 |
| 512 | 20241119 | 105700 | 4791575520 | 17010 | 17020 | 17020 | 17010 | 12 |
| 513 | 20241119 | 105600 | 4791371390 | 17020 | 16990 | 17020 | 16990 | 277 |
| 514 | 20241119 | 105500 | 4786660410 | 16990 | 16990 | 17000 | 16990 | 895 |
| 515 | 20241119 | 105400 | 4771451760 | 16990 | 17000 | 17020 | 16990 | 219 |
| 516 | 20241119 | 105300 | 4767730240 | 17000 | 16990 | 17020 | 16990 | 645 |
| 517 | 20241119 | 105200 | 4756760410 | 16970 | 16970 | 16980 | 16970 | 285 |
| 518 | 20241119 | 105100 | 4751921550 | 16990 | 16960 | 16990 | 16960 | 11 |
| 519 | 20241119 | 105000 | 4751734890 | 16960 | 16980 | 16980 | 16960 | 41 |
| 520 | 20241119 | 104900 | 4751039120 | 16960 | 16960 | 16990 | 16960 | 70 |
| 521 | 20241119 | 104800 | 4749851080 | 16960 | 16960 | 16970 | 16960 | 127 |
| 522 | 20241119 | 104700 | 4747697150 | 16950 | 16940 | 16950 | 16940 | 909 |
| 523 | 20241119 | 104600 | 4732298680 | 16940 | 17000 | 17000 | 16940 | 1445 |
| 524 | 20241119 | 104500 | 4707775620 | 17010 | 17010 | 17010 | 17000 | 324 |
| 525 | 20241119 | 104400 | 4702264390 | 17010 | 17020 | 17020 | 17010 | 823 |
| 526 | 20241119 | 104300 | 4688256990 | 17000 | 17010 | 17030 | 17000 | 390 |
| 527 | 20241119 | 104200 | 4681623880 | 17000 | 17000 | 17030 | 16970 | 211 |
| 528 | 20241119 | 104100 | 4678036710 | 17020 | 17020 | 17030 | 17000 | 982 |
| 529 | 20241119 | 104000 | 4661320100 | 16990 | 16960 | 16990 | 16960 | 1393 |
| 530 | 20241119 | 103900 | 4637688310 | 16920 | 16910 | 16920 | 16900 | 832 |
| 531 | 20241119 | 103800 | 4623620040 | 16910 | 16940 | 16950 | 16910 | 905 |
| 532 | 20241119 | 103700 | 4608302340 | 16930 | 16940 | 16940 | 16930 | 52 |
| 533 | 20241119 | 103600 | 4607421470 | 16940 | 16910 | 16940 | 16910 | 14 |
| 534 | 20241119 | 103500 | 4607184700 | 16910 | 16940 | 16940 | 16910 | 202 |
| 535 | 20241119 | 103400 | 4603767230 | 16910 | 16940 | 16940 | 16910 | 21 |
| 536 | 20241119 | 103300 | 4603411520 | 16970 | 16890 | 16970 | 16850 | 2067 |
| 537 | 20241119 | 103200 | 4568537040 | 16890 | 16890 | 16890 | 16890 | 144 |
| 538 | 20241119 | 103100 | 4566104880 | 16890 | 16900 | 16900 | 16890 | 129 |
| 539 | 20241119 | 103000 | 4563925280 | 16900 | 16870 | 16900 | 16860 | 2255 |
| 540 | 20241119 | 102900 | 4525880070 | 16900 | 16860 | 16900 | 16860 | 709 |
| 541 | 20241119 | 102800 | 4513905490 | 16860 | 16880 | 16880 | 16860 | 869 |
| 542 | 20241119 | 102700 | 4499247330 | 16890 | 16930 | 16930 | 16890 | 1494 |
| 543 | 20241119 | 102600 | 4473982760 | 16930 | 16940 | 16990 | 16930 | 806 |
| 544 | 20241119 | 102500 | 4460333690 | 16930 | 17020 | 17020 | 16930 | 1388 |
| 545 | 20241119 | 102400 | 4436825700 | 17030 | 17000 | 17060 | 16990 | 572 |
| 546 | 20241119 | 102300 | 4427091720 | 17000 | 17050 | 17060 | 17000 | 710 |
| 547 | 20241119 | 102200 | 4414988580 | 17060 | 17040 | 17110 | 17040 | 3746 |
| 548 | 20241119 | 102100 | 4351043660 | 17020 | 16950 | 17030 | 16940 | 2083 |
| 549 | 20241119 | 102000 | 4315675490 | 16950 | 16940 | 16950 | 16940 | 1322 |
| 550 | 20241119 | 101900 | 4293279280 | 16940 | 16940 | 16940 | 16940 | 694 |
| 551 | 20241119 | 101800 | 4281522920 | 16940 | 16880 | 16950 | 16880 | 1451 |
| 552 | 20241119 | 101700 | 4256970920 | 16870 | 16890 | 16890 | 16870 | 705 |
| 553 | 20241119 | 101600 | 4245074060 | 16900 | 16910 | 16910 | 16890 | 336 |
| 554 | 20241119 | 101500 | 4239395890 | 16910 | 16980 | 16980 | 16910 | 1981 |
| 555 | 20241119 | 101400 | 4205831790 | 16990 | 16990 | 16990 | 16970 | 1266 |
| 556 | 20241119 | 101300 | 4184330670 | 16990 | 16990 | 17050 | 16990 | 174 |
| 557 | 20241119 | 101200 | 4181370590 | 17050 | 17060 | 17060 | 16990 | 260 |
| 558 | 20241119 | 101100 | 4176942320 | 17060 | 17040 | 17070 | 16950 | 3165 |
| 559 | 20241119 | 101000 | 4123118390 | 17070 | 17040 | 17070 | 17040 | 502 |
| 560 | 20241119 | 100900 | 4114554090 | 17030 | 17080 | 17080 | 17020 | 671 |
| 561 | 20241119 | 100800 | 4103126960 | 17060 | 17000 | 17060 | 16940 | 3358 |
| 562 | 20241119 | 100700 | 4045939680 | 17000 | 16920 | 17000 | 16920 | 907 |
| 563 | 20241119 | 100600 | 4030549510 | 16920 | 16930 | 16960 | 16910 | 680 |
| 564 | 20241119 | 100500 | 4019028490 | 16930 | 16960 | 16980 | 16920 | 627 |
| 565 | 20241119 | 100400 | 4008397340 | 16960 | 17030 | 17030 | 16950 | 1869 |
| 566 | 20241119 | 100300 | 3976619660 | 17030 | 17080 | 17100 | 17030 | 3296 |
| 567 | 20241119 | 100200 | 3920384620 | 17090 | 17100 | 17110 | 17080 | 2145 |
| 568 | 20241119 | 100100 | 3883719420 | 17090 | 17100 | 17100 | 17080 | 3592 |
| 569 | 20241119 | 100000 | 3822314130 | 17090 | 17080 | 17100 | 17020 | 4244 |
| 570 | 20241119 | 095900 | 3749793510 | 17080 | 17000 | 17080 | 17000 | 8703 |
| 571 | 20241119 | 095800 | 3601432360 | 17000 | 17010 | 17030 | 16990 | 2600 |
| 572 | 20241119 | 095700 | 3557195630 | 17010 | 16900 | 17010 | 16900 | 6784 |
| 573 | 20241119 | 095600 | 3442027040 | 16900 | 16890 | 16900 | 16890 | 1398 |
| 574 | 20241119 | 095500 | 3418402800 | 16890 | 16850 | 16890 | 16850 | 622 |
| 575 | 20241119 | 095400 | 3407907240 | 16850 | 16790 | 16850 | 16790 | 301 |
| 576 | 20241119 | 095300 | 3402838670 | 16790 | 16780 | 16790 | 16750 | 602 |
| 577 | 20241119 | 095200 | 3392753420 | 16750 | 16690 | 16820 | 16680 | 1421 |
| 578 | 20241119 | 095100 | 3368956510 | 16690 | 16750 | 16760 | 16690 | 2237 |
| 579 | 20241119 | 095000 | 3331523260 | 16740 | 16770 | 16780 | 16730 | 1586 |
| 580 | 20241119 | 094900 | 3304965670 | 16780 | 16820 | 16840 | 16750 | 1912 |
| 581 | 20241119 | 094800 | 3272844940 | 16820 | 16930 | 16930 | 16810 | 4687 |
| 582 | 20241119 | 094700 | 3193639070 | 16950 | 16960 | 16960 | 16940 | 1350 |
| 583 | 20241119 | 094600 | 3170756620 | 16950 | 16960 | 17040 | 16940 | 2682 |
| 584 | 20241119 | 094500 | 3125161170 | 16960 | 16990 | 17000 | 16950 | 2254 |
| 585 | 20241119 | 094400 | 3086873190 | 16990 | 16930 | 16990 | 16930 | 1400 |
| 586 | 20241119 | 094300 | 3063107150 | 16950 | 16900 | 16950 | 16870 | 1313 |
| 587 | 20241119 | 094200 | 3040919590 | 16910 | 17000 | 17000 | 16910 | 1823 |
| 588 | 20241119 | 094100 | 3009985590 | 17000 | 16890 | 17000 | 16890 | 6263 |
| 589 | 20241119 | 094000 | 2903787410 | 16880 | 16880 | 16900 | 16860 | 537 |
| 590 | 20241119 | 093900 | 2894730760 | 16900 | 16910 | 16930 | 16850 | 4361 |
| 591 | 20241119 | 093800 | 2821148440 | 16910 | 16900 | 16910 | 16900 | 1282 |
| 592 | 20241119 | 093700 | 2799474970 | 16890 | 16890 | 16970 | 16860 | 4013 |
| 593 | 20241119 | 093600 | 2731552540 | 16890 | 16940 | 16950 | 16850 | 5162 |
| 594 | 20241119 | 093500 | 2644280820 | 16940 | 16890 | 16970 | 16890 | 4556 |
| 595 | 20241119 | 093400 | 2567158260 | 16890 | 16750 | 16930 | 16750 | 3546 |
| 596 | 20241119 | 093300 | 2507475000 | 16750 | 16840 | 16840 | 16740 | 4226 |
| 597 | 20241119 | 093200 | 2436489350 | 16800 | 16850 | 16880 | 16780 | 5408 |
| 598 | 20241119 | 093100 | 2345439690 | 16850 | 16740 | 16850 | 16730 | 6495 |
| 599 | 20241119 | 093000 | 2236382550 | 16740 | 16630 | 16740 | 16600 | 5933 |
| 600 | 20241119 | 092900 | 2137443710 | 16650 | 16610 | 16650 | 16600 | 213 |
| 601 | 20241119 | 092800 | 2133904450 | 16600 | 16650 | 16650 | 16600 | 2117 |
| 602 | 20241119 | 092700 | 2098697320 | 16660 | 16660 | 16670 | 16600 | 1771 |
| 603 | 20241119 | 092600 | 2069251260 | 16670 | 16690 | 16690 | 16620 | 59 |
| 604 | 20241119 | 092500 | 2068267830 | 16620 | 16600 | 16730 | 16590 | 1892 |
| 605 | 20241119 | 092400 | 2036789880 | 16600 | 16510 | 16600 | 16510 | 615 |
| 606 | 20241119 | 092300 | 2026616160 | 16510 | 16540 | 16540 | 16510 | 953 |
| 607 | 20241119 | 092200 | 2010868360 | 16540 | 16540 | 16550 | 16530 | 520 |
| 608 | 20241119 | 092100 | 2002267390 | 16540 | 16520 | 16600 | 16500 | 2939 |
| 609 | 20241119 | 092000 | 1953623220 | 16500 | 16560 | 16570 | 16490 | 3976 |
| 610 | 20241119 | 091900 | 1887906070 | 16570 | 16580 | 16600 | 16570 | 626 |
| 611 | 20241119 | 091800 | 1877525060 | 16580 | 16590 | 16600 | 16560 | 380 |
| 612 | 20241119 | 091700 | 1871221890 | 16600 | 16620 | 16630 | 16550 | 1251 |
| 613 | 20241119 | 091600 | 1850480330 | 16590 | 16650 | 16660 | 16590 | 1519 |
| 614 | 20241119 | 091500 | 1825225880 | 16610 | 16520 | 16610 | 16500 | 1067 |
| 615 | 20241119 | 091400 | 1807533940 | 16520 | 16480 | 16530 | 16480 | 2160 |
| 616 | 20241119 | 091300 | 1771906980 | 16480 | 16490 | 16490 | 16480 | 562 |
| 617 | 20241119 | 091200 | 1762643090 | 16490 | 16480 | 16490 | 16470 | 998 |
| 618 | 20241119 | 091100 | 1746197630 | 16480 | 16510 | 16510 | 16480 | 505 |
| 619 | 20241119 | 091000 | 1737868940 | 16510 | 16520 | 16590 | 16490 | 2600 |
| 620 | 20241119 | 090900 | 1694897030 | 16550 | 16520 | 16550 | 16460 | 4550 |
| 621 | 20241119 | 090800 | 1619832440 | 16520 | 16560 | 16570 | 16500 | 4281 |
| 622 | 20241119 | 090700 | 1549165390 | 16560 | 16670 | 16760 | 16520 | 4747 |
| 623 | 20241119 | 090600 | 1470266420 | 16670 | 16800 | 16830 | 16670 | 6190 |
| 624 | 20241119 | 090500 | 1366572780 | 16800 | 16750 | 16810 | 16710 | 4474 |
| 625 | 20241119 | 090400 | 1291713830 | 16710 | 16720 | 16780 | 16650 | 4412 |
| 626 | 20241119 | 090300 | 1218029090 | 16700 | 16510 | 16760 | 16500 | 8529 |
| 627 | 20241119 | 090200 | 1076259660 | 16570 | 16570 | 16640 | 16450 | 12670 |
| 628 | 20241119 | 090100 | 866715480 | 16530 | 16680 | 16680 | 16530 | 15528 |
| 629 | 20241119 | 090000 | 609395070 | 16660 | 16850 | 17090 | 16540 | 36361 |