30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 3 | 20241119 | 191300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20241119 | 191200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20241119 | 191100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20241119 | 191000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20241119 | 190900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20241119 | 190800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20241119 | 190700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20241119 | 190600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20241119 | 190500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20241119 | 190400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20241119 | 190300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20241119 | 190200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20241119 | 190100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20241119 | 190000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20241119 | 185900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20241119 | 185800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20241119 | 185700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20241119 | 185600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20241119 | 185500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20241119 | 185400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20241119 | 185300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20241119 | 185200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20241119 | 185100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20241119 | 185000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20241119 | 184900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20241119 | 184800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20241119 | 184700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20241119 | 184600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20241119 | 184500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20241119 | 184400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 33 | 20241119 | 184300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20241119 | 184200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20241119 | 184100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20241119 | 184000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20241119 | 183900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20241119 | 183800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20241119 | 183700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20241119 | 183600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20241119 | 183500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20241119 | 183400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20241119 | 183300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20241119 | 183200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20241119 | 183100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20241119 | 183000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20241119 | 182900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20241119 | 182800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20241119 | 182700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20241119 | 182600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20241119 | 182500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20241119 | 182400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20241119 | 182300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20241119 | 182200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20241119 | 182100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20241119 | 182000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20241119 | 181900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20241119 | 181800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20241119 | 181700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20241119 | 181600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20241119 | 181500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20241119 | 181400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 63 | 20241119 | 181300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20241119 | 181200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20241119 | 181100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20241119 | 181000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20241119 | 180900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20241119 | 180800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20241119 | 180700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20241119 | 180600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20241119 | 180500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20241119 | 180400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20241119 | 180300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20241119 | 180200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20241119 | 180100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20241119 | 180000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20241119 | 175900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20241119 | 175800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20241119 | 175700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20241119 | 175600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20241119 | 175500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20241119 | 175400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20241119 | 175300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20241119 | 175200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20241119 | 175100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20241119 | 175000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20241119 | 174900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20241119 | 174800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20241119 | 174700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20241119 | 174600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20241119 | 174500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20241119 | 174400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 93 | 20241119 | 174300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20241119 | 174200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20241119 | 174100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20241119 | 174000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20241119 | 173900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20241119 | 173800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20241119 | 173700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20241119 | 173600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20241119 | 173500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20241119 | 173400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20241119 | 173300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20241119 | 173200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20241119 | 173100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20241119 | 173000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20241119 | 172900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20241119 | 172800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20241119 | 172700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20241119 | 172600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20241119 | 172500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20241119 | 172400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20241119 | 172300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20241119 | 172200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20241119 | 172100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20241119 | 172000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20241119 | 171900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20241119 | 171800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20241119 | 171700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20241119 | 171600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20241119 | 171500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20241119 | 171400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 123 | 20241119 | 171300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20241119 | 171200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20241119 | 171100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20241119 | 171000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20241119 | 170900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20241119 | 170800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20241119 | 170700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20241119 | 170600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20241119 | 170500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20241119 | 170400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20241119 | 170300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20241119 | 170200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20241119 | 170100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20241119 | 170000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20241119 | 165900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20241119 | 165800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20241119 | 165700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20241119 | 165600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20241119 | 165500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20241119 | 165400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20241119 | 165300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20241119 | 165200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20241119 | 165100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20241119 | 165000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20241119 | 164900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20241119 | 164800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20241119 | 164700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20241119 | 164600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20241119 | 164500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20241119 | 164400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 153 | 20241119 | 164300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20241119 | 164200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20241119 | 164100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20241119 | 164000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20241119 | 163900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20241119 | 163800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20241119 | 163700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20241119 | 163600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20241119 | 163500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20241119 | 163400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20241119 | 163300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20241119 | 163200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20241119 | 163100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20241119 | 163000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20241119 | 162900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20241119 | 162800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20241119 | 162700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20241119 | 162600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20241119 | 162500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20241119 | 162400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20241119 | 162300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20241119 | 162200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20241119 | 162100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20241119 | 162000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20241119 | 161900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20241119 | 161800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20241119 | 161700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20241119 | 161600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20241119 | 161500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20241119 | 161400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 183 | 20241119 | 161300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20241119 | 161200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20241119 | 161100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20241119 | 161000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20241119 | 160900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20241119 | 160800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20241119 | 160700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20241119 | 160600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20241119 | 160500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20241119 | 160400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20241119 | 160300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20241119 | 160200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20241119 | 160100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20241119 | 160000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20241119 | 155900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20241119 | 155800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20241119 | 155700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20241119 | 155600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20241119 | 155500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20241119 | 155400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20241119 | 155300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20241119 | 155200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20241119 | 155100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20241119 | 155000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20241119 | 154900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20241119 | 154800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20241119 | 154700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20241119 | 154600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20241119 | 154500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20241119 | 154400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 213 | 20241119 | 154300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20241119 | 154200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20241119 | 154100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20241119 | 154000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20241119 | 153900 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20241119 | 153800 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20241119 | 153700 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20241119 | 153600 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20241119 | 153500 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20241119 | 153400 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20241119 | 153300 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20241119 | 153200 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20241119 | 153100 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20241119 | 153000 | 2094369880 | 3845 | 3845 | 3845 | 3845 | 6603 |
| 227 | 20241119 | 152900 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20241119 | 152800 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20241119 | 152700 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20241119 | 152600 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20241119 | 152500 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20241119 | 152400 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20241119 | 152300 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20241119 | 152200 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 235 | 20241119 | 152100 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 236 | 20241119 | 152000 | 2068981345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 237 | 20241119 | 151900 | 2068981345 | 3845 | 3835 | 3845 | 3835 | 539 |
| 238 | 20241119 | 151800 | 2066909470 | 3830 | 3850 | 3855 | 3830 | 1640 |
| 239 | 20241119 | 151700 | 2060594835 | 3850 | 3820 | 3850 | 3805 | 6135 |
| 240 | 20241119 | 151600 | 2037083040 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20241119 | 151500 | 2037083040 | 3825 | 3820 | 3825 | 3820 | 885 |
| 242 | 20241119 | 151400 | 2033701905 | 3820 | 3800 | 3820 | 3800 | 1332 |
| 243 | 20241119 | 151300 | 2028615845 | 3800 | 3810 | 3810 | 3800 | 198 |
| 244 | 20241119 | 151200 | 2027862905 | 3810 | 3820 | 3820 | 3810 | 55 |
| 245 | 20241119 | 151100 | 2027652835 | 3815 | 3810 | 3815 | 3810 | 1102 |
| 246 | 20241119 | 151000 | 2023448715 | 3825 | 3810 | 3825 | 3805 | 418 |
| 247 | 20241119 | 150900 | 2021857615 | 3805 | 3830 | 3830 | 3795 | 5647 |
| 248 | 20241119 | 150800 | 2000358435 | 3835 | 3820 | 3835 | 3820 | 1096 |
| 249 | 20241119 | 150700 | 1996170600 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20241119 | 150600 | 1996170600 | 3820 | 3830 | 3830 | 3820 | 488 |
| 251 | 20241119 | 150500 | 1994304310 | 3815 | 3800 | 3820 | 3800 | 3137 |
| 252 | 20241119 | 150400 | 1982341605 | 3805 | 3810 | 3815 | 3805 | 6353 |
| 253 | 20241119 | 150300 | 1958149340 | 3815 | 3815 | 3815 | 3815 | 1101 |
| 254 | 20241119 | 150200 | 1953949025 | 3815 | 3830 | 3830 | 3815 | 4569 |
| 255 | 20241119 | 150100 | 1936492825 | 3825 | 3825 | 3825 | 3825 | 508 |
| 256 | 20241119 | 150000 | 1934549725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20241119 | 145900 | 1934549725 | 3825 | 3815 | 3825 | 3815 | 1657 |
| 258 | 20241119 | 145800 | 1928219200 | 3810 | 3815 | 3820 | 3810 | 1397 |
| 259 | 20241119 | 145700 | 1922888810 | 3815 | 3815 | 3820 | 3815 | 567 |
| 260 | 20241119 | 145600 | 1920725380 | 3820 | 3820 | 3820 | 3815 | 2451 |
| 261 | 20241119 | 145500 | 1911374500 | 3815 | 3830 | 3830 | 3815 | 562 |
| 262 | 20241119 | 145400 | 1909226370 | 3820 | 3820 | 3820 | 3820 | 1530 |
| 263 | 20241119 | 145300 | 1903381770 | 3820 | 3820 | 3830 | 3820 | 646 |
| 264 | 20241119 | 145200 | 1900913950 | 3820 | 3830 | 3830 | 3820 | 2230 |
| 265 | 20241119 | 145100 | 1892390730 | 3835 | 3835 | 3835 | 3835 | 1 |
| 266 | 20241119 | 145000 | 1892386895 | 3825 | 3835 | 3835 | 3825 | 1300 |
| 267 | 20241119 | 144900 | 1887408185 | 3830 | 3845 | 3850 | 3830 | 3701 |
| 268 | 20241119 | 144800 | 1873201815 | 3845 | 3850 | 3850 | 3845 | 2884 |
| 269 | 20241119 | 144700 | 1862112530 | 3850 | 3855 | 3855 | 3845 | 420 |
| 270 | 20241119 | 144600 | 1860495525 | 3865 | 3865 | 3865 | 3855 | 895 |
| 271 | 20241119 | 144500 | 1857036440 | 3865 | 3865 | 3865 | 3865 | 119 |
| 272 | 20241119 | 144400 | 1856576505 | 3865 | 3835 | 3865 | 3835 | 1841 |
| 273 | 20241119 | 144300 | 1849503160 | 3830 | 3840 | 3840 | 3830 | 4705 |
| 274 | 20241119 | 144200 | 1831476180 | 3840 | 3840 | 3840 | 3840 | 1110 |
| 275 | 20241119 | 144100 | 1827213780 | 3845 | 3840 | 3845 | 3840 | 278 |
| 276 | 20241119 | 144000 | 1826145510 | 3835 | 3835 | 3855 | 3835 | 1051 |
| 277 | 20241119 | 143900 | 1822108855 | 3835 | 3840 | 3840 | 3835 | 1534 |
| 278 | 20241119 | 143800 | 1816222230 | 3840 | 3855 | 3855 | 3840 | 6228 |
| 279 | 20241119 | 143700 | 1792266680 | 3850 | 3855 | 3865 | 3850 | 1067 |
| 280 | 20241119 | 143600 | 1788154035 | 3855 | 3855 | 3870 | 3855 | 607 |
| 281 | 20241119 | 143500 | 1785813990 | 3855 | 3880 | 3885 | 3855 | 3180 |
| 282 | 20241119 | 143400 | 1773488700 | 3880 | 3885 | 3885 | 3880 | 7043 |
| 283 | 20241119 | 143300 | 1746148605 | 3890 | 3895 | 3895 | 3885 | 2963 |
| 284 | 20241119 | 143200 | 1734622645 | 3895 | 3910 | 3915 | 3890 | 6539 |
| 285 | 20241119 | 143100 | 1709112535 | 3910 | 3855 | 3915 | 3855 | 10155 |
| 286 | 20241119 | 143000 | 1669625760 | 3860 | 3875 | 3875 | 3850 | 7056 |
| 287 | 20241119 | 142900 | 1642371970 | 3880 | 3890 | 3895 | 3880 | 10250 |
| 288 | 20241119 | 142800 | 1602584410 | 3895 | 3895 | 3900 | 3890 | 3346 |
| 289 | 20241119 | 142700 | 1589553555 | 3900 | 3885 | 3905 | 3885 | 6793 |
| 290 | 20241119 | 142600 | 1563101415 | 3865 | 3860 | 3895 | 3860 | 7862 |
| 291 | 20241119 | 142500 | 1532568150 | 3860 | 3900 | 3900 | 3855 | 11850 |
| 292 | 20241119 | 142400 | 1486660260 | 3900 | 3880 | 3900 | 3880 | 6657 |
| 293 | 20241119 | 142300 | 1460803320 | 3880 | 3895 | 3935 | 3880 | 18588 |
| 294 | 20241119 | 142200 | 1388148750 | 3890 | 3900 | 3915 | 3885 | 13937 |
| 295 | 20241119 | 142100 | 1333750685 | 3895 | 3885 | 3940 | 3850 | 44550 |
| 296 | 20241119 | 142000 | 1160371950 | 3870 | 3885 | 3900 | 3860 | 37367 |
| 297 | 20241119 | 141900 | 1015197300 | 3875 | 3845 | 3890 | 3830 | 27742 |
| 298 | 20241119 | 141800 | 907951145 | 3830 | 3780 | 3860 | 3780 | 32079 |
| 299 | 20241119 | 141700 | 785053665 | 3775 | 3785 | 3810 | 3775 | 4446 |
| 300 | 20241119 | 141600 | 768180375 | 3810 | 3795 | 3810 | 3760 | 13238 |
| 301 | 20241119 | 141500 | 718035125 | 3795 | 3745 | 3800 | 3720 | 23522 |
| 302 | 20241119 | 141400 | 629414960 | 3760 | 3670 | 3760 | 3670 | 23656 |
| 303 | 20241119 | 141300 | 541643470 | 3675 | 3665 | 3675 | 3665 | 2 |
| 304 | 20241119 | 141200 | 541636130 | 3665 | 3665 | 3665 | 3665 | 5 |
| 305 | 20241119 | 141100 | 541617805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 306 | 20241119 | 141000 | 541617805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 307 | 20241119 | 140900 | 541617805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 308 | 20241119 | 140800 | 541617805 | 3665 | 3665 | 3665 | 3665 | 56 |
| 309 | 20241119 | 140700 | 541412565 | 3665 | 3665 | 3665 | 3665 | 0 |
| 310 | 20241119 | 140600 | 541412565 | 3665 | 3665 | 3665 | 3665 | 0 |
| 311 | 20241119 | 140500 | 541412565 | 3665 | 3665 | 3665 | 3665 | 0 |
| 312 | 20241119 | 140400 | 541412565 | 3665 | 3665 | 3665 | 3665 | 68 |
| 313 | 20241119 | 140300 | 541163345 | 3665 | 3665 | 3665 | 3665 | 4 |
| 314 | 20241119 | 140200 | 541148685 | 3675 | 3675 | 3675 | 3665 | 92 |
| 315 | 20241119 | 140100 | 540810965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 316 | 20241119 | 140000 | 540810965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20241119 | 135900 | 540810965 | 3675 | 3675 | 3675 | 3660 | 32 |
| 318 | 20241119 | 135800 | 540693705 | 3665 | 3665 | 3665 | 3665 | 10 |
| 319 | 20241119 | 135700 | 540657055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 320 | 20241119 | 135600 | 540657055 | 3660 | 3660 | 3660 | 3660 | 27 |
| 321 | 20241119 | 135500 | 540558235 | 3660 | 3660 | 3660 | 3660 | 6 |
| 322 | 20241119 | 135400 | 540536275 | 3660 | 3660 | 3660 | 3660 | 190 |
| 323 | 20241119 | 135300 | 539840875 | 3675 | 3670 | 3675 | 3670 | 1497 |
| 324 | 20241119 | 135200 | 534345405 | 3670 | 3670 | 3670 | 3670 | 0 |
| 325 | 20241119 | 135100 | 534345405 | 3670 | 3665 | 3670 | 3665 | 43 |
| 326 | 20241119 | 135000 | 534187670 | 3655 | 3655 | 3655 | 3655 | 190 |
| 327 | 20241119 | 134900 | 533493220 | 3655 | 3655 | 3655 | 3655 | 0 |
| 328 | 20241119 | 134800 | 533493220 | 3655 | 3655 | 3655 | 3655 | 0 |
| 329 | 20241119 | 134700 | 533493220 | 3655 | 3670 | 3670 | 3655 | 58 |
| 330 | 20241119 | 134600 | 533280625 | 3670 | 3670 | 3670 | 3670 | 1 |
| 331 | 20241119 | 134500 | 533276955 | 3665 | 3665 | 3665 | 3665 | 1 |
| 332 | 20241119 | 134400 | 533273290 | 3665 | 3665 | 3665 | 3665 | 10 |
| 333 | 20241119 | 134300 | 533236640 | 3650 | 3650 | 3650 | 3650 | 2 |
| 334 | 20241119 | 134200 | 533229340 | 3650 | 3650 | 3650 | 3650 | 243 |
| 335 | 20241119 | 134100 | 532342390 | 3665 | 3665 | 3665 | 3665 | 2 |
| 336 | 20241119 | 134000 | 532335060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 337 | 20241119 | 133900 | 532335060 | 3665 | 3665 | 3665 | 3665 | 205 |
| 338 | 20241119 | 133800 | 531583735 | 3665 | 3665 | 3665 | 3665 | 3 |
| 339 | 20241119 | 133700 | 531572740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 340 | 20241119 | 133600 | 531572740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 341 | 20241119 | 133500 | 531572740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 342 | 20241119 | 133400 | 531572740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 343 | 20241119 | 133300 | 531572740 | 3665 | 3660 | 3665 | 3660 | 69 |
| 344 | 20241119 | 133200 | 531320105 | 3665 | 3660 | 3665 | 3660 | 45 |
| 345 | 20241119 | 133100 | 531155240 | 3645 | 3645 | 3645 | 3645 | 0 |
| 346 | 20241119 | 133000 | 531155240 | 3645 | 3645 | 3645 | 3645 | 0 |
| 347 | 20241119 | 132900 | 531155240 | 3645 | 3645 | 3645 | 3645 | 0 |
| 348 | 20241119 | 132800 | 531155240 | 3645 | 3645 | 3645 | 3645 | 136 |
| 349 | 20241119 | 132700 | 530659520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 350 | 20241119 | 132600 | 530659520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 351 | 20241119 | 132500 | 530659520 | 3650 | 3650 | 3650 | 3650 | 10 |
| 352 | 20241119 | 132400 | 530623020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 353 | 20241119 | 132300 | 530623020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 354 | 20241119 | 132200 | 530623020 | 3650 | 3650 | 3650 | 3650 | 26 |
| 355 | 20241119 | 132100 | 530528120 | 3650 | 3650 | 3650 | 3650 | 524 |
| 356 | 20241119 | 132000 | 528615520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 357 | 20241119 | 131900 | 528615520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 358 | 20241119 | 131800 | 528615520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 359 | 20241119 | 131700 | 528615520 | 3650 | 3655 | 3655 | 3650 | 1636 |
| 360 | 20241119 | 131600 | 522644065 | 3655 | 3655 | 3655 | 3655 | 0 |
| 361 | 20241119 | 131500 | 522644065 | 3655 | 3660 | 3660 | 3655 | 1137 |
| 362 | 20241119 | 131400 | 518488180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 363 | 20241119 | 131300 | 518488180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 364 | 20241119 | 131200 | 518488180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 365 | 20241119 | 131100 | 518488180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 366 | 20241119 | 131000 | 518488180 | 3675 | 3660 | 3675 | 3660 | 151 |
| 367 | 20241119 | 130900 | 517935505 | 3675 | 3675 | 3675 | 3675 | 0 |
| 368 | 20241119 | 130800 | 517935505 | 3675 | 3660 | 3675 | 3660 | 59 |
| 369 | 20241119 | 130700 | 517719250 | 3675 | 3675 | 3675 | 3675 | 50 |
| 370 | 20241119 | 130600 | 517535500 | 3675 | 3655 | 3675 | 3655 | 13 |
| 371 | 20241119 | 130500 | 517487965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 372 | 20241119 | 130400 | 517487965 | 3675 | 3675 | 3675 | 3675 | 1 |
| 373 | 20241119 | 130300 | 517484290 | 3655 | 3655 | 3655 | 3655 | 152 |
| 374 | 20241119 | 130200 | 516928730 | 3650 | 3650 | 3650 | 3650 | 0 |
| 375 | 20241119 | 130100 | 516928730 | 3650 | 3665 | 3665 | 3650 | 1559 |
| 376 | 20241119 | 130000 | 511233775 | 3665 | 3665 | 3665 | 3665 | 73 |
| 377 | 20241119 | 125900 | 510966230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 378 | 20241119 | 125800 | 510966230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 379 | 20241119 | 125700 | 510966230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 380 | 20241119 | 125600 | 510966230 | 3665 | 3665 | 3665 | 3665 | 11 |
| 381 | 20241119 | 125500 | 510925915 | 3670 | 3670 | 3670 | 3670 | 0 |
| 382 | 20241119 | 125400 | 510925915 | 3670 | 3670 | 3670 | 3670 | 50 |
| 383 | 20241119 | 125300 | 510742415 | 3665 | 3665 | 3665 | 3665 | 17 |
| 384 | 20241119 | 125200 | 510680110 | 3675 | 3675 | 3675 | 3675 | 700 |
| 385 | 20241119 | 125100 | 508107610 | 3675 | 3675 | 3675 | 3675 | 0 |
| 386 | 20241119 | 125000 | 508107610 | 3675 | 3675 | 3675 | 3675 | 10 |
| 387 | 20241119 | 124900 | 508070860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 388 | 20241119 | 124800 | 508070860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 389 | 20241119 | 124700 | 508070860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 390 | 20241119 | 124600 | 508070860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 391 | 20241119 | 124500 | 508070860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 392 | 20241119 | 124400 | 508070860 | 3675 | 3675 | 3675 | 3675 | 600 |
| 393 | 20241119 | 124300 | 505865860 | 3655 | 3655 | 3655 | 3655 | 0 |
| 394 | 20241119 | 124200 | 505865860 | 3655 | 3655 | 3655 | 3655 | 0 |
| 395 | 20241119 | 124100 | 505865860 | 3655 | 3655 | 3655 | 3655 | 227 |
| 396 | 20241119 | 124000 | 505036175 | 3655 | 3660 | 3660 | 3655 | 329 |
| 397 | 20241119 | 123900 | 503832285 | 3655 | 3655 | 3655 | 3655 | 285 |
| 398 | 20241119 | 123800 | 502790610 | 3675 | 3655 | 3675 | 3655 | 1511 |
| 399 | 20241119 | 123700 | 497256525 | 3655 | 3655 | 3655 | 3655 | 520 |
| 400 | 20241119 | 123600 | 495355925 | 3655 | 3655 | 3655 | 3655 | 101 |
| 401 | 20241119 | 123500 | 494986770 | 3650 | 3650 | 3650 | 3650 | 348 |
| 402 | 20241119 | 123400 | 493716570 | 3650 | 3650 | 3650 | 3650 | 500 |
| 403 | 20241119 | 123300 | 491891570 | 3645 | 3645 | 3645 | 3645 | 299 |
| 404 | 20241119 | 123200 | 490801715 | 3640 | 3640 | 3640 | 3640 | 0 |
| 405 | 20241119 | 123100 | 490801715 | 3640 | 3640 | 3640 | 3640 | 0 |
| 406 | 20241119 | 123000 | 490801715 | 3640 | 3640 | 3640 | 3640 | 5 |
| 407 | 20241119 | 122900 | 490783515 | 3640 | 3645 | 3645 | 3640 | 231 |
| 408 | 20241119 | 122800 | 489942665 | 3640 | 3635 | 3640 | 3635 | 160 |
| 409 | 20241119 | 122700 | 489360565 | 3635 | 3635 | 3635 | 3635 | 1 |
| 410 | 20241119 | 122600 | 489356930 | 3635 | 3635 | 3635 | 3635 | 109 |
| 411 | 20241119 | 122500 | 488960715 | 3635 | 3635 | 3635 | 3635 | 0 |
| 412 | 20241119 | 122400 | 488960715 | 3635 | 3635 | 3635 | 3635 | 5 |
| 413 | 20241119 | 122300 | 488942540 | 3635 | 3635 | 3635 | 3635 | 3 |
| 414 | 20241119 | 122200 | 488931635 | 3635 | 3635 | 3635 | 3635 | 0 |
| 415 | 20241119 | 122100 | 488931635 | 3635 | 3635 | 3635 | 3635 | 38 |
| 416 | 20241119 | 122000 | 488793505 | 3635 | 3635 | 3635 | 3635 | 0 |
| 417 | 20241119 | 121900 | 488793505 | 3635 | 3645 | 3645 | 3630 | 3645 |
| 418 | 20241119 | 121800 | 475541950 | 3645 | 3645 | 3645 | 3645 | 356 |
| 419 | 20241119 | 121700 | 474244330 | 3645 | 3645 | 3645 | 3640 | 192 |
| 420 | 20241119 | 121600 | 473544685 | 3645 | 3645 | 3645 | 3645 | 0 |
| 421 | 20241119 | 121500 | 473544685 | 3645 | 3650 | 3650 | 3645 | 1361 |
| 422 | 20241119 | 121400 | 468583835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 423 | 20241119 | 121300 | 468583835 | 3645 | 3650 | 3650 | 3645 | 891 |
| 424 | 20241119 | 121200 | 465331875 | 3650 | 3650 | 3650 | 3650 | 20 |
| 425 | 20241119 | 121100 | 465258875 | 3650 | 3650 | 3650 | 3650 | 39 |
| 426 | 20241119 | 121000 | 465116525 | 3650 | 3650 | 3650 | 3650 | 638 |
| 427 | 20241119 | 120900 | 462787825 | 3650 | 3655 | 3655 | 3650 | 22 |
| 428 | 20241119 | 120800 | 462707500 | 3660 | 3660 | 3660 | 3660 | 2 |
| 429 | 20241119 | 120700 | 462700180 | 3670 | 3670 | 3670 | 3670 | 1 |
| 430 | 20241119 | 120600 | 462696510 | 3655 | 3655 | 3655 | 3655 | 5 |
| 431 | 20241119 | 120500 | 462678235 | 3650 | 3650 | 3650 | 3650 | 0 |
| 432 | 20241119 | 120400 | 462678235 | 3650 | 3650 | 3650 | 3650 | 0 |
| 433 | 20241119 | 120300 | 462678235 | 3650 | 3655 | 3655 | 3650 | 80 |
| 434 | 20241119 | 120200 | 462385860 | 3655 | 3670 | 3670 | 3655 | 40 |
| 435 | 20241119 | 120100 | 462239630 | 3670 | 3670 | 3670 | 3670 | 1 |
| 436 | 20241119 | 120000 | 462235960 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20241119 | 115900 | 462235960 | 3670 | 3670 | 3670 | 3670 | 1 |
| 438 | 20241119 | 115800 | 462232290 | 3650 | 3655 | 3655 | 3650 | 501 |
| 439 | 20241119 | 115700 | 460402620 | 3655 | 3655 | 3655 | 3655 | 10 |
| 440 | 20241119 | 115600 | 460366070 | 3655 | 3655 | 3655 | 3655 | 4 |
| 441 | 20241119 | 115500 | 460351450 | 3650 | 3650 | 3650 | 3650 | 111 |
| 442 | 20241119 | 115400 | 459946300 | 3650 | 3665 | 3665 | 3650 | 700 |
| 443 | 20241119 | 115300 | 457388250 | 3680 | 3655 | 3680 | 3655 | 29 |
| 444 | 20241119 | 115200 | 457282205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 445 | 20241119 | 115100 | 457282205 | 3680 | 3670 | 3685 | 3655 | 919 |
| 446 | 20241119 | 115000 | 453922935 | 3655 | 3670 | 3670 | 3655 | 139 |
| 447 | 20241119 | 114900 | 453414775 | 3660 | 3660 | 3660 | 3660 | 445 |
| 448 | 20241119 | 114800 | 451786075 | 3660 | 3660 | 3660 | 3660 | 454 |
| 449 | 20241119 | 114700 | 450124435 | 3660 | 3660 | 3660 | 3660 | 2 |
| 450 | 20241119 | 114600 | 450117115 | 3650 | 3655 | 3655 | 3650 | 202 |
| 451 | 20241119 | 114500 | 449379795 | 3655 | 3655 | 3655 | 3655 | 46 |
| 452 | 20241119 | 114400 | 449211665 | 3650 | 3650 | 3650 | 3650 | 618 |
| 453 | 20241119 | 114300 | 446955965 | 3655 | 3650 | 3655 | 3650 | 301 |
| 454 | 20241119 | 114200 | 445857310 | 3650 | 3650 | 3650 | 3650 | 112 |
| 455 | 20241119 | 114100 | 445448510 | 3650 | 3650 | 3650 | 3650 | 600 |
| 456 | 20241119 | 114000 | 443258510 | 3650 | 3650 | 3650 | 3650 | 18 |
| 457 | 20241119 | 113900 | 443192810 | 3660 | 3660 | 3660 | 3660 | 75 |
| 458 | 20241119 | 113800 | 442918310 | 3665 | 3665 | 3665 | 3665 | 4 |
| 459 | 20241119 | 113700 | 442903650 | 3665 | 3665 | 3665 | 3665 | 0 |
| 460 | 20241119 | 113600 | 442903650 | 3665 | 3665 | 3665 | 3665 | 40 |
| 461 | 20241119 | 113500 | 442757050 | 3665 | 3660 | 3665 | 3660 | 636 |
| 462 | 20241119 | 113400 | 440426790 | 3660 | 3655 | 3660 | 3650 | 8739 |
| 463 | 20241119 | 113300 | 408482060 | 3660 | 3675 | 3675 | 3660 | 3955 |
| 464 | 20241119 | 113200 | 393990360 | 3675 | 3685 | 3685 | 3675 | 450 |
| 465 | 20241119 | 113100 | 392336020 | 3690 | 3685 | 3690 | 3680 | 101 |
| 466 | 20241119 | 113000 | 391964325 | 3690 | 3690 | 3690 | 3690 | 100 |
| 467 | 20241119 | 112900 | 391595325 | 3690 | 3680 | 3690 | 3680 | 101 |
| 468 | 20241119 | 112800 | 391223635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 469 | 20241119 | 112700 | 391223635 | 3690 | 3695 | 3695 | 3685 | 15 |
| 470 | 20241119 | 112600 | 391168290 | 3680 | 3700 | 3700 | 3680 | 507 |
| 471 | 20241119 | 112500 | 389301845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 472 | 20241119 | 112400 | 389301845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 473 | 20241119 | 112300 | 389301845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 474 | 20241119 | 112200 | 389301845 | 3705 | 3700 | 3705 | 3700 | 501 |
| 475 | 20241119 | 112100 | 387448140 | 3705 | 3685 | 3705 | 3685 | 404 |
| 476 | 20241119 | 112000 | 385959330 | 3690 | 3705 | 3710 | 3690 | 4480 |
| 477 | 20241119 | 111900 | 369415490 | 3710 | 3700 | 3710 | 3700 | 4 |
| 478 | 20241119 | 111800 | 369400660 | 3710 | 3715 | 3725 | 3705 | 762 |
| 479 | 20241119 | 111700 | 366574895 | 3725 | 3725 | 3725 | 3725 | 31 |
| 480 | 20241119 | 111600 | 366459420 | 3725 | 3715 | 3725 | 3705 | 1344 |
| 481 | 20241119 | 111500 | 361474145 | 3720 | 3715 | 3720 | 3715 | 534 |
| 482 | 20241119 | 111400 | 359488965 | 3720 | 3720 | 3720 | 3720 | 0 |
| 483 | 20241119 | 111300 | 359488965 | 3720 | 3720 | 3720 | 3720 | 194 |
| 484 | 20241119 | 111200 | 358767285 | 3720 | 3710 | 3720 | 3710 | 867 |
| 485 | 20241119 | 111100 | 355546565 | 3715 | 3715 | 3715 | 3715 | 302 |
| 486 | 20241119 | 111000 | 354424635 | 3715 | 3715 | 3715 | 3715 | 482 |
| 487 | 20241119 | 110900 | 352634005 | 3715 | 3710 | 3715 | 3710 | 615 |
| 488 | 20241119 | 110800 | 350349735 | 3715 | 3700 | 3715 | 3695 | 707 |
| 489 | 20241119 | 110700 | 347737100 | 3720 | 3700 | 3720 | 3700 | 4963 |
| 490 | 20241119 | 110600 | 329323345 | 3705 | 3695 | 3705 | 3695 | 1037 |
| 491 | 20241119 | 110500 | 325489140 | 3695 | 3700 | 3700 | 3690 | 2645 |
| 492 | 20241119 | 110400 | 315720825 | 3705 | 3705 | 3705 | 3705 | 3 |
| 493 | 20241119 | 110300 | 315709710 | 3700 | 3700 | 3700 | 3700 | 2 |
| 494 | 20241119 | 110200 | 315702310 | 3710 | 3695 | 3710 | 3695 | 139 |
| 495 | 20241119 | 110100 | 315188600 | 3710 | 3710 | 3710 | 3700 | 19 |
| 496 | 20241119 | 110000 | 315118245 | 3705 | 3710 | 3710 | 3705 | 31 |
| 497 | 20241119 | 105900 | 315003240 | 3710 | 3710 | 3710 | 3710 | 8 |
| 498 | 20241119 | 105800 | 314973560 | 3710 | 3695 | 3710 | 3695 | 385 |
| 499 | 20241119 | 105700 | 313550760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 500 | 20241119 | 105600 | 313550760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 501 | 20241119 | 105500 | 313550760 | 3695 | 3695 | 3695 | 3695 | 1 |
| 502 | 20241119 | 105400 | 313547065 | 3690 | 3690 | 3690 | 3690 | 422 |
| 503 | 20241119 | 105300 | 311989885 | 3695 | 3695 | 3695 | 3695 | 2 |
| 504 | 20241119 | 105200 | 311982495 | 3695 | 3695 | 3695 | 3695 | 1 |
| 505 | 20241119 | 105100 | 311978800 | 3695 | 3695 | 3695 | 3695 | 0 |
| 506 | 20241119 | 105000 | 311978800 | 3695 | 3695 | 3695 | 3690 | 95 |
| 507 | 20241119 | 104900 | 311627985 | 3710 | 3710 | 3710 | 3710 | 3 |
| 508 | 20241119 | 104800 | 311616855 | 3710 | 3710 | 3710 | 3690 | 203 |
| 509 | 20241119 | 104700 | 310866720 | 3695 | 3710 | 3710 | 3695 | 698 |
| 510 | 20241119 | 104600 | 308284260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 511 | 20241119 | 104500 | 308284260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 512 | 20241119 | 104400 | 308284260 | 3710 | 3710 | 3710 | 3710 | 101 |
| 513 | 20241119 | 104300 | 307909550 | 3710 | 3710 | 3710 | 3710 | 302 |
| 514 | 20241119 | 104200 | 306789130 | 3710 | 3715 | 3715 | 3700 | 5559 |
| 515 | 20241119 | 104100 | 286220070 | 3710 | 3700 | 3710 | 3700 | 916 |
| 516 | 20241119 | 104000 | 282828530 | 3700 | 3695 | 3700 | 3695 | 1542 |
| 517 | 20241119 | 103900 | 277123330 | 3700 | 3695 | 3700 | 3695 | 39 |
| 518 | 20241119 | 103800 | 276979220 | 3700 | 3700 | 3700 | 3700 | 1 |
| 519 | 20241119 | 103700 | 276975520 | 3700 | 3700 | 3700 | 3700 | 15 |
| 520 | 20241119 | 103600 | 276920020 | 3700 | 3700 | 3700 | 3695 | 7 |
| 521 | 20241119 | 103500 | 276894130 | 3705 | 3700 | 3705 | 3695 | 227 |
| 522 | 20241119 | 103400 | 276055145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 523 | 20241119 | 103300 | 276055145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 524 | 20241119 | 103200 | 276055145 | 3710 | 3705 | 3710 | 3705 | 34 |
| 525 | 20241119 | 103100 | 275929165 | 3710 | 3700 | 3710 | 3700 | 671 |
| 526 | 20241119 | 103000 | 273444105 | 3705 | 3705 | 3705 | 3705 | 401 |
| 527 | 20241119 | 102900 | 271958400 | 3705 | 3705 | 3705 | 3705 | 373 |
| 528 | 20241119 | 102800 | 270576435 | 3710 | 3710 | 3710 | 3705 | 140 |
| 529 | 20241119 | 102700 | 270057705 | 3710 | 3705 | 3710 | 3705 | 734 |
| 530 | 20241119 | 102600 | 267335155 | 3705 | 3690 | 3705 | 3690 | 17 |
| 531 | 20241119 | 102500 | 267272375 | 3690 | 3695 | 3705 | 3690 | 129 |
| 532 | 20241119 | 102400 | 266795845 | 3695 | 3695 | 3705 | 3695 | 23 |
| 533 | 20241119 | 102300 | 266710815 | 3705 | 3700 | 3705 | 3685 | 140 |
| 534 | 20241119 | 102200 | 266194060 | 3705 | 3700 | 3710 | 3695 | 1194 |
| 535 | 20241119 | 102100 | 261774420 | 3710 | 3700 | 3710 | 3700 | 1075 |
| 536 | 20241119 | 102000 | 257795595 | 3700 | 3695 | 3700 | 3695 | 393 |
| 537 | 20241119 | 101900 | 256343455 | 3695 | 3690 | 3695 | 3690 | 790 |
| 538 | 20241119 | 101800 | 253428350 | 3690 | 3690 | 3690 | 3690 | 0 |
| 539 | 20241119 | 101700 | 253428350 | 3690 | 3690 | 3690 | 3680 | 6 |
| 540 | 20241119 | 101600 | 253406240 | 3680 | 3680 | 3680 | 3675 | 1002 |
| 541 | 20241119 | 101500 | 249723565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 542 | 20241119 | 101400 | 249723565 | 3680 | 3685 | 3685 | 3680 | 276 |
| 543 | 20241119 | 101300 | 248707845 | 3685 | 3685 | 3685 | 3685 | 2 |
| 544 | 20241119 | 101200 | 248700475 | 3685 | 3685 | 3685 | 3675 | 515 |
| 545 | 20241119 | 101100 | 246802710 | 3685 | 3690 | 3690 | 3685 | 458 |
| 546 | 20241119 | 101000 | 245114935 | 3695 | 3695 | 3695 | 3690 | 80 |
| 547 | 20241119 | 100900 | 244819480 | 3690 | 3690 | 3690 | 3690 | 10 |
| 548 | 20241119 | 100800 | 244782580 | 3690 | 3690 | 3690 | 3685 | 1079 |
| 549 | 20241119 | 100700 | 240801570 | 3690 | 3695 | 3695 | 3690 | 49 |
| 550 | 20241119 | 100600 | 240620635 | 3695 | 3695 | 3705 | 3695 | 37 |
| 551 | 20241119 | 100500 | 240483910 | 3700 | 3705 | 3710 | 3695 | 5883 |
| 552 | 20241119 | 100400 | 218691850 | 3705 | 3705 | 3705 | 3705 | 1 |
| 553 | 20241119 | 100300 | 218688145 | 3710 | 3705 | 3710 | 3700 | 537 |
| 554 | 20241119 | 100200 | 216698115 | 3705 | 3695 | 3705 | 3690 | 552 |
| 555 | 20241119 | 100100 | 214656805 | 3690 | 3695 | 3695 | 3690 | 818 |
| 556 | 20241119 | 100000 | 211637420 | 3690 | 3675 | 3690 | 3675 | 355 |
| 557 | 20241119 | 095900 | 210329165 | 3675 | 3665 | 3675 | 3665 | 319 |
| 558 | 20241119 | 095800 | 209159260 | 3665 | 3665 | 3665 | 3665 | 0 |
| 559 | 20241119 | 095700 | 209159260 | 3665 | 3675 | 3675 | 3650 | 526 |
| 560 | 20241119 | 095600 | 207239280 | 3650 | 3650 | 3650 | 3650 | 885 |
| 561 | 20241119 | 095500 | 204009030 | 3650 | 3665 | 3665 | 3650 | 970 |
| 562 | 20241119 | 095400 | 200462410 | 3670 | 3665 | 3670 | 3665 | 369 |
| 563 | 20241119 | 095300 | 199110020 | 3665 | 3665 | 3665 | 3665 | 5 |
| 564 | 20241119 | 095200 | 199091695 | 3665 | 3665 | 3665 | 3665 | 99 |
| 565 | 20241119 | 095100 | 198728860 | 3650 | 3650 | 3650 | 3650 | 0 |
| 566 | 20241119 | 095000 | 198728860 | 3650 | 3650 | 3650 | 3650 | 0 |
| 567 | 20241119 | 094900 | 198728860 | 3650 | 3655 | 3655 | 3650 | 125 |
| 568 | 20241119 | 094800 | 198272510 | 3650 | 3650 | 3650 | 3650 | 0 |
| 569 | 20241119 | 094700 | 198272510 | 3650 | 3660 | 3660 | 3650 | 732 |
| 570 | 20241119 | 094600 | 195598870 | 3660 | 3665 | 3665 | 3660 | 576 |
| 571 | 20241119 | 094500 | 193489410 | 3665 | 3670 | 3670 | 3665 | 300 |
| 572 | 20241119 | 094400 | 192389905 | 3675 | 3675 | 3675 | 3675 | 1 |
| 573 | 20241119 | 094300 | 192386230 | 3670 | 3670 | 3670 | 3670 | 71 |
| 574 | 20241119 | 094200 | 192125660 | 3670 | 3670 | 3670 | 3670 | 97 |
| 575 | 20241119 | 094100 | 191769670 | 3670 | 3665 | 3670 | 3665 | 1003 |
| 576 | 20241119 | 094000 | 188093650 | 3650 | 3660 | 3660 | 3650 | 1597 |
| 577 | 20241119 | 093900 | 182257675 | 3660 | 3660 | 3660 | 3660 | 0 |
| 578 | 20241119 | 093800 | 182257675 | 3660 | 3665 | 3665 | 3660 | 67 |
| 579 | 20241119 | 093700 | 182012355 | 3670 | 3665 | 3670 | 3665 | 809 |
| 580 | 20241119 | 093600 | 179047365 | 3665 | 3665 | 3665 | 3665 | 262 |
| 581 | 20241119 | 093500 | 178087135 | 3665 | 3665 | 3665 | 3665 | 99 |
| 582 | 20241119 | 093400 | 177724300 | 3665 | 3650 | 3665 | 3645 | 1010 |
| 583 | 20241119 | 093300 | 174042150 | 3665 | 3645 | 3665 | 3645 | 185 |
| 584 | 20241119 | 093200 | 173367805 | 3650 | 3650 | 3655 | 3650 | 2644 |
| 585 | 20241119 | 093100 | 163716375 | 3655 | 3655 | 3655 | 3655 | 105 |
| 586 | 20241119 | 093000 | 163332600 | 3655 | 3655 | 3655 | 3650 | 316 |
| 587 | 20241119 | 092900 | 162178620 | 3655 | 3655 | 3670 | 3655 | 52 |
| 588 | 20241119 | 092800 | 161988545 | 3655 | 3655 | 3655 | 3655 | 208 |
| 589 | 20241119 | 092700 | 161228305 | 3675 | 3675 | 3675 | 3675 | 66 |
| 590 | 20241119 | 092600 | 160985755 | 3675 | 3670 | 3675 | 3670 | 506 |
| 591 | 20241119 | 092500 | 159128730 | 3670 | 3655 | 3670 | 3650 | 1660 |
| 592 | 20241119 | 092400 | 153066465 | 3655 | 3655 | 3655 | 3655 | 29 |
| 593 | 20241119 | 092300 | 152960470 | 3650 | 3660 | 3660 | 3650 | 239 |
| 594 | 20241119 | 092200 | 152087405 | 3660 | 3665 | 3665 | 3650 | 1320 |
| 595 | 20241119 | 092100 | 147264560 | 3665 | 3670 | 3670 | 3665 | 851 |
| 596 | 20241119 | 092000 | 144141970 | 3670 | 3680 | 3680 | 3670 | 345 |
| 597 | 20241119 | 091900 | 142875370 | 3680 | 3655 | 3680 | 3655 | 783 |
| 598 | 20241119 | 091800 | 139996315 | 3675 | 3660 | 3675 | 3650 | 1236 |
| 599 | 20241119 | 091700 | 135476655 | 3670 | 3670 | 3670 | 3670 | 113 |
| 600 | 20241119 | 091600 | 135061945 | 3665 | 3650 | 3665 | 3650 | 803 |
| 601 | 20241119 | 091500 | 132123570 | 3655 | 3655 | 3655 | 3650 | 310 |
| 602 | 20241119 | 091400 | 130990980 | 3665 | 3665 | 3665 | 3660 | 219 |
| 603 | 20241119 | 091300 | 130188460 | 3655 | 3645 | 3655 | 3645 | 2175 |
| 604 | 20241119 | 091200 | 122257590 | 3645 | 3650 | 3650 | 3645 | 1321 |
| 605 | 20241119 | 091100 | 117442505 | 3650 | 3650 | 3650 | 3650 | 1002 |
| 606 | 20241119 | 091000 | 113785205 | 3650 | 3660 | 3660 | 3650 | 764 |
| 607 | 20241119 | 090900 | 110990370 | 3665 | 3670 | 3670 | 3665 | 249 |
| 608 | 20241119 | 090800 | 110076565 | 3670 | 3655 | 3670 | 3655 | 1101 |
| 609 | 20241119 | 090700 | 106045685 | 3635 | 3630 | 3660 | 3630 | 3408 |
| 610 | 20241119 | 090600 | 93616790 | 3630 | 3635 | 3635 | 3630 | 1788 |
| 611 | 20241119 | 090500 | 87125950 | 3650 | 3630 | 3650 | 3630 | 1837 |
| 612 | 20241119 | 090400 | 80456840 | 3630 | 3625 | 3650 | 3625 | 3452 |
| 613 | 20241119 | 090300 | 67915180 | 3625 | 3695 | 3710 | 3625 | 3718 |
| 614 | 20241119 | 090200 | 54310640 | 3705 | 3675 | 3750 | 3660 | 7596 |
| 615 | 20241119 | 090100 | 26057380 | 3665 | 3690 | 3700 | 3665 | 1012 |
| 616 | 20241119 | 090000 | 22340400 | 3690 | 3705 | 3710 | 3690 | 6040 |