34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 3 | 20241118 | 192200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20241118 | 192100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20241118 | 192000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20241118 | 191900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20241118 | 191800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20241118 | 191700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20241118 | 191600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20241118 | 191500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20241118 | 191400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20241118 | 191300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20241118 | 191200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20241118 | 191100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20241118 | 191000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20241118 | 190900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20241118 | 190800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20241118 | 190700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20241118 | 190600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20241118 | 190500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20241118 | 190400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20241118 | 190300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20241118 | 190200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20241118 | 190100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20241118 | 190000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20241118 | 185900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20241118 | 185800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20241118 | 185700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20241118 | 185600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20241118 | 185500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20241118 | 185400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20241118 | 185300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 33 | 20241118 | 185200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20241118 | 185100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20241118 | 185000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20241118 | 184900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20241118 | 184800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20241118 | 184700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20241118 | 184600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20241118 | 184500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20241118 | 184400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20241118 | 184300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20241118 | 184200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20241118 | 184100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20241118 | 184000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20241118 | 183900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20241118 | 183800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20241118 | 183700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20241118 | 183600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20241118 | 183500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20241118 | 183400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20241118 | 183300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20241118 | 183200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20241118 | 183100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20241118 | 183000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20241118 | 182900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20241118 | 182800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20241118 | 182700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20241118 | 182600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20241118 | 182500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20241118 | 182400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20241118 | 182300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 63 | 20241118 | 182200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20241118 | 182100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20241118 | 182000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20241118 | 181900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20241118 | 181800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20241118 | 181700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20241118 | 181600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20241118 | 181500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20241118 | 181400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20241118 | 181300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20241118 | 181200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20241118 | 181100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20241118 | 181000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20241118 | 180900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20241118 | 180800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20241118 | 180700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20241118 | 180600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20241118 | 180500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20241118 | 180400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20241118 | 180300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20241118 | 180200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20241118 | 180100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20241118 | 180000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20241118 | 175900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20241118 | 175800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20241118 | 175700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20241118 | 175600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20241118 | 175500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20241118 | 175400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20241118 | 175300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 93 | 20241118 | 175200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20241118 | 175100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20241118 | 175000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20241118 | 174900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20241118 | 174800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20241118 | 174700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20241118 | 174600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20241118 | 174500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20241118 | 174400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20241118 | 174300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20241118 | 174200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20241118 | 174100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20241118 | 174000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20241118 | 173900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20241118 | 173800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20241118 | 173700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20241118 | 173600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20241118 | 173500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20241118 | 173400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20241118 | 173300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20241118 | 173200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20241118 | 173100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20241118 | 173000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20241118 | 172900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20241118 | 172800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20241118 | 172700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20241118 | 172600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20241118 | 172500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20241118 | 172400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20241118 | 172300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 123 | 20241118 | 172200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20241118 | 172100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20241118 | 172000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20241118 | 171900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20241118 | 171800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20241118 | 171700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20241118 | 171600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20241118 | 171500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20241118 | 171400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20241118 | 171300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20241118 | 171200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20241118 | 171100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20241118 | 171000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20241118 | 170900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20241118 | 170800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20241118 | 170700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20241118 | 170600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20241118 | 170500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20241118 | 170400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20241118 | 170300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20241118 | 170200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20241118 | 170100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20241118 | 170000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20241118 | 165900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20241118 | 165800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20241118 | 165700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20241118 | 165600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20241118 | 165500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20241118 | 165400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20241118 | 165300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 153 | 20241118 | 165200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20241118 | 165100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20241118 | 165000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20241118 | 164900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20241118 | 164800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20241118 | 164700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20241118 | 164600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20241118 | 164500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20241118 | 164400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20241118 | 164300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20241118 | 164200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20241118 | 164100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20241118 | 164000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20241118 | 163900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20241118 | 163800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20241118 | 163700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20241118 | 163600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20241118 | 163500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20241118 | 163400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20241118 | 163300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20241118 | 163200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20241118 | 163100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20241118 | 163000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20241118 | 162900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20241118 | 162800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20241118 | 162700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20241118 | 162600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20241118 | 162500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20241118 | 162400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20241118 | 162300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 183 | 20241118 | 162200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20241118 | 162100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20241118 | 162000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20241118 | 161900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20241118 | 161800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20241118 | 161700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20241118 | 161600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20241118 | 161500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20241118 | 161400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20241118 | 161300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20241118 | 161200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20241118 | 161100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20241118 | 161000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20241118 | 160900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20241118 | 160800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20241118 | 160700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20241118 | 160600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20241118 | 160500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20241118 | 160400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20241118 | 160300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20241118 | 160200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20241118 | 160100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20241118 | 160000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20241118 | 155900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20241118 | 155800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20241118 | 155700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20241118 | 155600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20241118 | 155500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20241118 | 155400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20241118 | 155300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 213 | 20241118 | 155200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20241118 | 155100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20241118 | 155000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20241118 | 154900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20241118 | 154800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20241118 | 154700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20241118 | 154600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20241118 | 154500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20241118 | 154400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20241118 | 154300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20241118 | 154200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20241118 | 154100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20241118 | 154000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20241118 | 153900 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20241118 | 153800 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20241118 | 153700 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20241118 | 153600 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20241118 | 153500 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20241118 | 153400 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20241118 | 153300 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20241118 | 153200 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20241118 | 153100 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20241118 | 153000 | 11927695850 | 29100 | 29100 | 29100 | 29100 | 6508 |
| 236 | 20241118 | 152900 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20241118 | 152800 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20241118 | 152700 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20241118 | 152600 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20241118 | 152500 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20241118 | 152400 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 242 | 20241118 | 152300 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 243 | 20241118 | 152200 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 244 | 20241118 | 152100 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20241118 | 152000 | 11738313050 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20241118 | 151900 | 11738313050 | 29100 | 29050 | 29100 | 28950 | 825 |
| 247 | 20241118 | 151800 | 11714374250 | 29050 | 29050 | 29100 | 29000 | 752 |
| 248 | 20241118 | 151700 | 11692545300 | 29000 | 29050 | 29050 | 28950 | 1491 |
| 249 | 20241118 | 151600 | 11649303150 | 29000 | 29100 | 29100 | 29000 | 1080 |
| 250 | 20241118 | 151500 | 11617926900 | 29100 | 29100 | 29100 | 29050 | 787 |
| 251 | 20241118 | 151400 | 11595036800 | 29050 | 29050 | 29100 | 29000 | 1489 |
| 252 | 20241118 | 151300 | 11551792400 | 29000 | 28950 | 29050 | 28950 | 459 |
| 253 | 20241118 | 151200 | 11538481750 | 28950 | 29000 | 29000 | 28950 | 1608 |
| 254 | 20241118 | 151100 | 11491913850 | 28950 | 29000 | 29000 | 28950 | 1173 |
| 255 | 20241118 | 151000 | 11457930350 | 29050 | 29000 | 29050 | 28950 | 1280 |
| 256 | 20241118 | 150900 | 11420811450 | 29000 | 29050 | 29050 | 28900 | 4160 |
| 257 | 20241118 | 150800 | 11300472700 | 29050 | 29050 | 29100 | 29000 | 1543 |
| 258 | 20241118 | 150700 | 11255682850 | 29050 | 29050 | 29050 | 28950 | 6170 |
| 259 | 20241118 | 150600 | 11076757700 | 28950 | 29100 | 29100 | 28950 | 4942 |
| 260 | 20241118 | 150500 | 10933491450 | 29000 | 29000 | 29150 | 28950 | 3420 |
| 261 | 20241118 | 150400 | 10834239600 | 28950 | 29250 | 29250 | 28950 | 17685 |
| 262 | 20241118 | 150300 | 10320751500 | 29250 | 29250 | 29250 | 29150 | 726 |
| 263 | 20241118 | 150200 | 10299548150 | 29200 | 29300 | 29300 | 29150 | 1061 |
| 264 | 20241118 | 150100 | 10268565850 | 29300 | 29250 | 29300 | 29200 | 706 |
| 265 | 20241118 | 150000 | 10247931900 | 29300 | 29250 | 29300 | 29200 | 827 |
| 266 | 20241118 | 145900 | 10223742850 | 29250 | 29250 | 29300 | 29150 | 379 |
| 267 | 20241118 | 145800 | 10212665550 | 29250 | 29150 | 29300 | 29150 | 291 |
| 268 | 20241118 | 145700 | 10204160850 | 29150 | 29250 | 29300 | 29150 | 827 |
| 269 | 20241118 | 145600 | 10179991000 | 29200 | 29200 | 29300 | 29150 | 382 |
| 270 | 20241118 | 145500 | 10168833900 | 29200 | 29150 | 29250 | 29150 | 1950 |
| 271 | 20241118 | 145400 | 10111919800 | 29200 | 29200 | 29200 | 29150 | 1255 |
| 272 | 20241118 | 145300 | 10075317300 | 29150 | 29250 | 29300 | 29150 | 2128 |
| 273 | 20241118 | 145200 | 10013178650 | 29250 | 29300 | 29300 | 29200 | 491 |
| 274 | 20241118 | 145100 | 9998819500 | 29250 | 29250 | 29300 | 29200 | 472 |
| 275 | 20241118 | 145000 | 9985009800 | 29300 | 29300 | 29300 | 29250 | 593 |
| 276 | 20241118 | 144900 | 9967656000 | 29350 | 29300 | 29350 | 29250 | 254 |
| 277 | 20241118 | 144800 | 9960215350 | 29300 | 29350 | 29350 | 29300 | 449 |
| 278 | 20241118 | 144700 | 9947048000 | 29350 | 29300 | 29400 | 29300 | 334 |
| 279 | 20241118 | 144600 | 9937243950 | 29300 | 29400 | 29400 | 29250 | 453 |
| 280 | 20241118 | 144500 | 9923953650 | 29400 | 29400 | 29400 | 29350 | 547 |
| 281 | 20241118 | 144400 | 9907883850 | 29350 | 29450 | 29450 | 29250 | 2050 |
| 282 | 20241118 | 144300 | 9847709250 | 29400 | 29300 | 29450 | 29300 | 981 |
| 283 | 20241118 | 144200 | 9818882800 | 29400 | 29300 | 29400 | 29300 | 810 |
| 284 | 20241118 | 144100 | 9795119300 | 29350 | 29400 | 29400 | 29300 | 1202 |
| 285 | 20241118 | 144000 | 9759888050 | 29350 | 29400 | 29400 | 29300 | 916 |
| 286 | 20241118 | 143900 | 9733016050 | 29400 | 29200 | 29450 | 29200 | 832 |
| 287 | 20241118 | 143800 | 9708611950 | 29200 | 29150 | 29250 | 29150 | 547 |
| 288 | 20241118 | 143700 | 9692645600 | 29150 | 29150 | 29200 | 29050 | 557 |
| 289 | 20241118 | 143600 | 9676422700 | 29150 | 29100 | 29200 | 29050 | 529 |
| 290 | 20241118 | 143500 | 9661040650 | 29100 | 29200 | 29200 | 29050 | 811 |
| 291 | 20241118 | 143400 | 9637448300 | 29150 | 29100 | 29150 | 29050 | 379 |
| 292 | 20241118 | 143300 | 9626425200 | 29050 | 29100 | 29100 | 29050 | 531 |
| 293 | 20241118 | 143200 | 9610995450 | 29050 | 29100 | 29100 | 29050 | 479 |
| 294 | 20241118 | 143100 | 9597074200 | 29050 | 29100 | 29150 | 29050 | 1545 |
| 295 | 20241118 | 143000 | 9552114550 | 29100 | 29100 | 29200 | 29100 | 1397 |
| 296 | 20241118 | 142900 | 9511443600 | 29150 | 29300 | 29300 | 29100 | 2923 |
| 297 | 20241118 | 142800 | 9426211850 | 29300 | 29200 | 29300 | 29150 | 481 |
| 298 | 20241118 | 142700 | 9412166800 | 29200 | 29200 | 29250 | 29150 | 607 |
| 299 | 20241118 | 142600 | 9394453250 | 29250 | 29200 | 29250 | 29150 | 752 |
| 300 | 20241118 | 142500 | 9372503150 | 29200 | 29150 | 29200 | 29150 | 312 |
| 301 | 20241118 | 142400 | 9363407900 | 29200 | 29150 | 29200 | 29150 | 457 |
| 302 | 20241118 | 142300 | 9350080700 | 29150 | 29200 | 29200 | 29100 | 780 |
| 303 | 20241118 | 142200 | 9327365150 | 29200 | 29150 | 29200 | 29100 | 724 |
| 304 | 20241118 | 142100 | 9306285000 | 29150 | 29150 | 29200 | 29100 | 483 |
| 305 | 20241118 | 142000 | 9292206700 | 29150 | 29200 | 29200 | 29100 | 634 |
| 306 | 20241118 | 141900 | 9273731200 | 29150 | 29150 | 29300 | 29100 | 636 |
| 307 | 20241118 | 141800 | 9255192950 | 29200 | 29200 | 29300 | 29100 | 318 |
| 308 | 20241118 | 141700 | 9245933750 | 29100 | 29150 | 29300 | 29100 | 1381 |
| 309 | 20241118 | 141600 | 9205728350 | 29150 | 29250 | 29250 | 29150 | 1350 |
| 310 | 20241118 | 141500 | 9166362450 | 29200 | 29100 | 29250 | 29100 | 3485 |
| 311 | 20241118 | 141400 | 9064617150 | 29200 | 29200 | 29200 | 29100 | 1049 |
| 312 | 20241118 | 141300 | 9034055150 | 29100 | 29250 | 29300 | 29100 | 3842 |
| 313 | 20241118 | 141200 | 8922028850 | 29300 | 29250 | 29350 | 29150 | 2567 |
| 314 | 20241118 | 141100 | 8847057050 | 29250 | 29400 | 29450 | 29200 | 6156 |
| 315 | 20241118 | 141000 | 8666803150 | 29450 | 29450 | 29450 | 29400 | 59 |
| 316 | 20241118 | 140900 | 8665067850 | 29400 | 29400 | 29500 | 29400 | 220 |
| 317 | 20241118 | 140800 | 8658598750 | 29450 | 29550 | 29550 | 29350 | 9757 |
| 318 | 20241118 | 140700 | 8371295600 | 29600 | 29550 | 29600 | 29550 | 38 |
| 319 | 20241118 | 140600 | 8370172650 | 29600 | 29650 | 29650 | 29550 | 924 |
| 320 | 20241118 | 140500 | 8342867150 | 29550 | 29550 | 29650 | 29550 | 59 |
| 321 | 20241118 | 140400 | 8341123500 | 29650 | 29650 | 29650 | 29550 | 84 |
| 322 | 20241118 | 140300 | 8338639900 | 29550 | 29550 | 29650 | 29550 | 136 |
| 323 | 20241118 | 140200 | 8334620400 | 29550 | 29600 | 29600 | 29550 | 1021 |
| 324 | 20241118 | 140100 | 8304447300 | 29600 | 29550 | 29650 | 29550 | 487 |
| 325 | 20241118 | 140000 | 8290033400 | 29600 | 29600 | 29650 | 29550 | 747 |
| 326 | 20241118 | 135900 | 8267920700 | 29600 | 29650 | 29650 | 29600 | 48 |
| 327 | 20241118 | 135800 | 8266499100 | 29650 | 29650 | 29650 | 29650 | 477 |
| 328 | 20241118 | 135700 | 8252356050 | 29650 | 29650 | 29700 | 29650 | 261 |
| 329 | 20241118 | 135600 | 8244614300 | 29700 | 29650 | 29700 | 29650 | 184 |
| 330 | 20241118 | 135500 | 8239155950 | 29700 | 29650 | 29700 | 29650 | 278 |
| 331 | 20241118 | 135400 | 8230909450 | 29700 | 29700 | 29700 | 29550 | 84 |
| 332 | 20241118 | 135300 | 8228418900 | 29550 | 29600 | 29700 | 29550 | 1258 |
| 333 | 20241118 | 135200 | 8191180950 | 29600 | 29650 | 29650 | 29600 | 1247 |
| 334 | 20241118 | 135100 | 8154238700 | 29700 | 29650 | 29700 | 29650 | 74 |
| 335 | 20241118 | 135000 | 8152044000 | 29650 | 29650 | 29650 | 29600 | 1130 |
| 336 | 20241118 | 134900 | 8118540750 | 29650 | 29650 | 29700 | 29650 | 743 |
| 337 | 20241118 | 134800 | 8096510550 | 29700 | 29650 | 29700 | 29650 | 209 |
| 338 | 20241118 | 134700 | 8090306250 | 29650 | 29750 | 29750 | 29650 | 429 |
| 339 | 20241118 | 134600 | 8077567800 | 29750 | 29700 | 29750 | 29700 | 310 |
| 340 | 20241118 | 134500 | 8068348400 | 29700 | 29700 | 29750 | 29700 | 195 |
| 341 | 20241118 | 134400 | 8062548600 | 29750 | 29700 | 29750 | 29650 | 253 |
| 342 | 20241118 | 134300 | 8055037450 | 29650 | 29600 | 29750 | 29600 | 868 |
| 343 | 20241118 | 134200 | 8029300750 | 29600 | 29600 | 29650 | 29600 | 146 |
| 344 | 20241118 | 134100 | 8024976200 | 29600 | 29550 | 29650 | 29550 | 1577 |
| 345 | 20241118 | 134000 | 7978284450 | 29550 | 29550 | 29550 | 29550 | 419 |
| 346 | 20241118 | 133900 | 7965903000 | 29550 | 29700 | 29700 | 29500 | 5318 |
| 347 | 20241118 | 133800 | 7808552200 | 29700 | 29850 | 29850 | 29650 | 25501 |
| 348 | 20241118 | 133700 | 7051651800 | 29850 | 29850 | 29850 | 29850 | 27 |
| 349 | 20241118 | 133600 | 7050845850 | 29850 | 29800 | 29900 | 29800 | 80 |
| 350 | 20241118 | 133500 | 7048457500 | 29800 | 29850 | 29900 | 29800 | 244 |
| 351 | 20241118 | 133400 | 7041174800 | 29850 | 29850 | 29900 | 29800 | 997 |
| 352 | 20241118 | 133300 | 7011415300 | 29850 | 29850 | 29900 | 29850 | 361 |
| 353 | 20241118 | 133200 | 7000625650 | 29850 | 29850 | 29900 | 29850 | 107 |
| 354 | 20241118 | 133100 | 6997431000 | 29850 | 29850 | 29850 | 29850 | 412 |
| 355 | 20241118 | 133000 | 6985132800 | 29900 | 29900 | 29900 | 29850 | 59 |
| 356 | 20241118 | 132900 | 6983370350 | 29900 | 29850 | 29900 | 29850 | 82 |
| 357 | 20241118 | 132800 | 6980922450 | 29850 | 29850 | 29900 | 29850 | 1188 |
| 358 | 20241118 | 132700 | 6945459600 | 29900 | 29900 | 29900 | 29900 | 40 |
| 359 | 20241118 | 132600 | 6944263600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 360 | 20241118 | 132500 | 6944263600 | 29900 | 29900 | 29900 | 29850 | 94 |
| 361 | 20241118 | 132400 | 6941454800 | 29900 | 29900 | 29900 | 29900 | 237 |
| 362 | 20241118 | 132300 | 6934368500 | 29900 | 29900 | 29900 | 29850 | 26 |
| 363 | 20241118 | 132200 | 6933591950 | 29900 | 29850 | 29900 | 29850 | 73 |
| 364 | 20241118 | 132100 | 6931412800 | 29850 | 29900 | 29900 | 29850 | 110 |
| 365 | 20241118 | 132000 | 6928128950 | 29850 | 29900 | 29900 | 29850 | 220 |
| 366 | 20241118 | 131900 | 6921561800 | 29850 | 29850 | 29850 | 29850 | 12 |
| 367 | 20241118 | 131800 | 6921203600 | 29900 | 29900 | 29900 | 29850 | 445 |
| 368 | 20241118 | 131700 | 6907919750 | 29900 | 29900 | 29900 | 29900 | 889 |
| 369 | 20241118 | 131600 | 6881338650 | 29900 | 29950 | 29950 | 29900 | 114 |
| 370 | 20241118 | 131500 | 6877929950 | 29900 | 29950 | 29950 | 29900 | 107 |
| 371 | 20241118 | 131400 | 6874730350 | 29900 | 29950 | 29950 | 29900 | 27 |
| 372 | 20241118 | 131300 | 6873922000 | 29950 | 30000 | 30000 | 29950 | 88 |
| 373 | 20241118 | 131200 | 6871282400 | 29950 | 30000 | 30000 | 29950 | 1089 |
| 374 | 20241118 | 131100 | 6838665200 | 29950 | 30000 | 30000 | 29950 | 74 |
| 375 | 20241118 | 131000 | 6836447000 | 29950 | 30050 | 30050 | 29950 | 1366 |
| 376 | 20241118 | 130900 | 6795446600 | 30100 | 30050 | 30100 | 30050 | 37 |
| 377 | 20241118 | 130800 | 6794333650 | 30050 | 30050 | 30050 | 30050 | 41 |
| 378 | 20241118 | 130700 | 6793101600 | 30100 | 30050 | 30100 | 30050 | 152 |
| 379 | 20241118 | 130600 | 6788533950 | 30000 | 30050 | 30050 | 30000 | 11 |
| 380 | 20241118 | 130500 | 6788203500 | 30050 | 30050 | 30050 | 30050 | 100 |
| 381 | 20241118 | 130400 | 6785198500 | 30000 | 30000 | 30000 | 30000 | 158 |
| 382 | 20241118 | 130300 | 6780458500 | 30050 | 30100 | 30100 | 30050 | 19 |
| 383 | 20241118 | 130200 | 6779887250 | 30050 | 30050 | 30050 | 30050 | 9 |
| 384 | 20241118 | 130100 | 6779616800 | 30050 | 30100 | 30100 | 29950 | 203 |
| 385 | 20241118 | 130000 | 6773529350 | 29950 | 30050 | 30100 | 29950 | 635 |
| 386 | 20241118 | 125900 | 6754484500 | 30100 | 30100 | 30100 | 30100 | 1 |
| 387 | 20241118 | 125800 | 6754454400 | 29950 | 30100 | 30100 | 29950 | 546 |
| 388 | 20241118 | 125700 | 6738096300 | 30000 | 30100 | 30100 | 30000 | 246 |
| 389 | 20241118 | 125600 | 6730715300 | 30100 | 30050 | 30100 | 30000 | 590 |
| 390 | 20241118 | 125500 | 6713010700 | 30000 | 30050 | 30050 | 30000 | 361 |
| 391 | 20241118 | 125400 | 6702166700 | 30050 | 30050 | 30100 | 30050 | 18 |
| 392 | 20241118 | 125300 | 6701625750 | 30050 | 30000 | 30050 | 30000 | 586 |
| 393 | 20241118 | 125200 | 6684045700 | 30000 | 30100 | 30100 | 30000 | 22 |
| 394 | 20241118 | 125100 | 6683383700 | 30150 | 30150 | 30150 | 30150 | 122 |
| 395 | 20241118 | 125000 | 6679705400 | 30150 | 30150 | 30150 | 30100 | 174 |
| 396 | 20241118 | 124900 | 6674459600 | 30150 | 30050 | 30150 | 30050 | 84 |
| 397 | 20241118 | 124800 | 6671933950 | 30000 | 29950 | 30000 | 29950 | 821 |
| 398 | 20241118 | 124700 | 6647307550 | 29950 | 29950 | 29950 | 29950 | 10 |
| 399 | 20241118 | 124600 | 6647008050 | 29950 | 29950 | 29950 | 29950 | 62 |
| 400 | 20241118 | 124500 | 6645151150 | 29950 | 29900 | 29950 | 29900 | 541 |
| 401 | 20241118 | 124400 | 6628955450 | 29900 | 29850 | 29900 | 29850 | 290 |
| 402 | 20241118 | 124300 | 6620289200 | 29850 | 29850 | 29850 | 29850 | 123 |
| 403 | 20241118 | 124200 | 6616617650 | 29850 | 29850 | 29900 | 29800 | 358 |
| 404 | 20241118 | 124100 | 6605932400 | 29850 | 29850 | 29950 | 29850 | 748 |
| 405 | 20241118 | 124000 | 6583604450 | 29850 | 29850 | 29950 | 29850 | 576 |
| 406 | 20241118 | 123900 | 6566405750 | 29850 | 29950 | 29950 | 29850 | 252 |
| 407 | 20241118 | 123800 | 6558870550 | 29900 | 29900 | 29950 | 29900 | 575 |
| 408 | 20241118 | 123700 | 6541678000 | 29900 | 29900 | 29900 | 29900 | 258 |
| 409 | 20241118 | 123600 | 6533963800 | 29900 | 29950 | 29950 | 29900 | 75 |
| 410 | 20241118 | 123500 | 6531717800 | 29900 | 29950 | 29950 | 29900 | 158 |
| 411 | 20241118 | 123400 | 6526990800 | 29950 | 29900 | 29950 | 29900 | 35 |
| 412 | 20241118 | 123300 | 6525943750 | 29850 | 29950 | 29950 | 29850 | 20 |
| 413 | 20241118 | 123200 | 6525345100 | 29950 | 29850 | 29950 | 29850 | 1241 |
| 414 | 20241118 | 123100 | 6488295500 | 29850 | 29900 | 29950 | 29850 | 269 |
| 415 | 20241118 | 123000 | 6480252900 | 29900 | 29900 | 29950 | 29900 | 368 |
| 416 | 20241118 | 122900 | 6469249100 | 29900 | 29950 | 29950 | 29850 | 148 |
| 417 | 20241118 | 122800 | 6464829200 | 29950 | 29850 | 29950 | 29850 | 226 |
| 418 | 20241118 | 122700 | 6458081900 | 29850 | 29950 | 29950 | 29800 | 192 |
| 419 | 20241118 | 122600 | 6452349200 | 29850 | 29900 | 29900 | 29850 | 3155 |
| 420 | 20241118 | 122500 | 6358096600 | 29900 | 30000 | 30000 | 29900 | 460 |
| 421 | 20241118 | 122400 | 6344323600 | 30000 | 29950 | 30000 | 29950 | 110 |
| 422 | 20241118 | 122300 | 6341029050 | 29950 | 30000 | 30000 | 29950 | 737 |
| 423 | 20241118 | 122200 | 6318955600 | 30000 | 29950 | 30000 | 29950 | 72 |
| 424 | 20241118 | 122100 | 6316799100 | 30000 | 29950 | 30000 | 29950 | 2235 |
| 425 | 20241118 | 122000 | 6249860250 | 29950 | 30000 | 30000 | 29950 | 790 |
| 426 | 20241118 | 121900 | 6226195250 | 30000 | 29950 | 30000 | 29950 | 945 |
| 427 | 20241118 | 121800 | 6197859250 | 29950 | 29950 | 30000 | 29950 | 82 |
| 428 | 20241118 | 121700 | 6195402700 | 29950 | 29950 | 30000 | 29950 | 433 |
| 429 | 20241118 | 121600 | 6182434250 | 30000 | 30000 | 30000 | 30000 | 2324 |
| 430 | 20241118 | 121500 | 6112714250 | 30050 | 30100 | 30100 | 30050 | 738 |
| 431 | 20241118 | 121400 | 6090536900 | 30050 | 30050 | 30050 | 30050 | 406 |
| 432 | 20241118 | 121300 | 6078336600 | 30050 | 30050 | 30050 | 30050 | 365 |
| 433 | 20241118 | 121200 | 6067368350 | 30100 | 30150 | 30150 | 30100 | 171 |
| 434 | 20241118 | 121100 | 6062220700 | 30100 | 30150 | 30150 | 30100 | 53 |
| 435 | 20241118 | 121000 | 6060624400 | 30150 | 30150 | 30150 | 30100 | 113 |
| 436 | 20241118 | 120900 | 6057219950 | 30150 | 30150 | 30150 | 30150 | 10 |
| 437 | 20241118 | 120800 | 6056918450 | 30100 | 30100 | 30100 | 30100 | 226 |
| 438 | 20241118 | 120700 | 6050115850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 439 | 20241118 | 120600 | 6050115850 | 30100 | 30150 | 30150 | 30100 | 132 |
| 440 | 20241118 | 120500 | 6046141050 | 30150 | 30100 | 30150 | 30100 | 37 |
| 441 | 20241118 | 120400 | 6045027300 | 30100 | 30100 | 30100 | 30100 | 255 |
| 442 | 20241118 | 120300 | 6037351800 | 30100 | 30150 | 30150 | 30100 | 965 |
| 443 | 20241118 | 120200 | 6008304800 | 30150 | 30150 | 30150 | 30150 | 42 |
| 444 | 20241118 | 120100 | 6007038500 | 30150 | 30150 | 30150 | 30150 | 773 |
| 445 | 20241118 | 120000 | 5983732550 | 30200 | 30200 | 30200 | 30200 | 11 |
| 446 | 20241118 | 115900 | 5983400350 | 30150 | 30200 | 30200 | 30150 | 198 |
| 447 | 20241118 | 115800 | 5977430150 | 30150 | 30200 | 30200 | 30150 | 18 |
| 448 | 20241118 | 115700 | 5976887400 | 30200 | 30150 | 30200 | 30150 | 33 |
| 449 | 20241118 | 115600 | 5975891700 | 30150 | 30150 | 30150 | 30150 | 23 |
| 450 | 20241118 | 115500 | 5975198250 | 30200 | 30200 | 30200 | 30150 | 42 |
| 451 | 20241118 | 115400 | 5973931800 | 30200 | 30200 | 30200 | 30150 | 474 |
| 452 | 20241118 | 115300 | 5959617050 | 30200 | 30200 | 30200 | 30200 | 5 |
| 453 | 20241118 | 115200 | 5959466050 | 30200 | 30150 | 30200 | 30150 | 74 |
| 454 | 20241118 | 115100 | 5957234900 | 30150 | 30150 | 30200 | 30150 | 28 |
| 455 | 20241118 | 115000 | 5956390200 | 30150 | 30200 | 30200 | 30150 | 167 |
| 456 | 20241118 | 114900 | 5951355100 | 30150 | 30200 | 30200 | 30150 | 1167 |
| 457 | 20241118 | 114800 | 5916165600 | 30200 | 30200 | 30200 | 30200 | 230 |
| 458 | 20241118 | 114700 | 5909219600 | 30150 | 30200 | 30200 | 30150 | 218 |
| 459 | 20241118 | 114600 | 5902636900 | 30200 | 30150 | 30200 | 30150 | 74 |
| 460 | 20241118 | 114500 | 5900403150 | 30150 | 30200 | 30200 | 30150 | 234 |
| 461 | 20241118 | 114400 | 5893347550 | 30150 | 30150 | 30200 | 30150 | 44 |
| 462 | 20241118 | 114300 | 5892020000 | 30150 | 30200 | 30200 | 30150 | 242 |
| 463 | 20241118 | 114200 | 5884715050 | 30200 | 30200 | 30250 | 30200 | 174 |
| 464 | 20241118 | 114100 | 5879459700 | 30200 | 30200 | 30200 | 30200 | 998 |
| 465 | 20241118 | 114000 | 5849320100 | 30200 | 30200 | 30200 | 30200 | 787 |
| 466 | 20241118 | 113900 | 5825552700 | 30250 | 30250 | 30250 | 30250 | 21 |
| 467 | 20241118 | 113800 | 5824917450 | 30200 | 30200 | 30200 | 30200 | 1090 |
| 468 | 20241118 | 113700 | 5791999450 | 30200 | 30200 | 30200 | 30200 | 59 |
| 469 | 20241118 | 113600 | 5790217650 | 30250 | 30250 | 30250 | 30200 | 32 |
| 470 | 20241118 | 113500 | 5789250650 | 30250 | 30250 | 30250 | 30200 | 32 |
| 471 | 20241118 | 113400 | 5788282800 | 30200 | 30200 | 30200 | 30200 | 56 |
| 472 | 20241118 | 113300 | 5786591600 | 30250 | 30250 | 30250 | 30250 | 21 |
| 473 | 20241118 | 113200 | 5785956350 | 30250 | 30200 | 30250 | 30200 | 44 |
| 474 | 20241118 | 113100 | 5784627350 | 30200 | 30200 | 30200 | 30200 | 160 |
| 475 | 20241118 | 113000 | 5779795350 | 30250 | 30300 | 30300 | 30250 | 209 |
| 476 | 20241118 | 112900 | 5773472450 | 30300 | 30300 | 30300 | 30200 | 4391 |
| 477 | 20241118 | 112800 | 5640588250 | 30350 | 30350 | 30350 | 30350 | 958 |
| 478 | 20241118 | 112700 | 5611512950 | 30350 | 30400 | 30400 | 30350 | 45 |
| 479 | 20241118 | 112600 | 5610146150 | 30350 | 30350 | 30400 | 30350 | 56 |
| 480 | 20241118 | 112500 | 5608446450 | 30350 | 30350 | 30350 | 30350 | 125 |
| 481 | 20241118 | 112400 | 5604652700 | 30400 | 30350 | 30400 | 30350 | 869 |
| 482 | 20241118 | 112300 | 5578243200 | 30350 | 30350 | 30350 | 30350 | 1007 |
| 483 | 20241118 | 112200 | 5547680750 | 30350 | 30300 | 30350 | 30300 | 42 |
| 484 | 20241118 | 112100 | 5546407800 | 30300 | 30300 | 30350 | 30300 | 66 |
| 485 | 20241118 | 112000 | 5544407450 | 30300 | 30300 | 30300 | 30300 | 71 |
| 486 | 20241118 | 111900 | 5542256150 | 30300 | 30250 | 30300 | 30250 | 614 |
| 487 | 20241118 | 111800 | 5523652250 | 30300 | 30300 | 30300 | 30300 | 13 |
| 488 | 20241118 | 111700 | 5523258350 | 30250 | 30250 | 30250 | 30250 | 3 |
| 489 | 20241118 | 111600 | 5523167600 | 30250 | 30350 | 30350 | 30250 | 262 |
| 490 | 20241118 | 111500 | 5515239450 | 30350 | 30300 | 30350 | 30300 | 1111 |
| 491 | 20241118 | 111400 | 5481575600 | 30350 | 30300 | 30350 | 30300 | 597 |
| 492 | 20241118 | 111300 | 5463458150 | 30350 | 30300 | 30350 | 30300 | 349 |
| 493 | 20241118 | 111200 | 5452873500 | 30300 | 30350 | 30350 | 30300 | 186 |
| 494 | 20241118 | 111100 | 5447229500 | 30300 | 30300 | 30300 | 30300 | 305 |
| 495 | 20241118 | 111000 | 5437988000 | 30350 | 30300 | 30350 | 30300 | 329 |
| 496 | 20241118 | 110900 | 5428012250 | 30300 | 30250 | 30300 | 30250 | 127 |
| 497 | 20241118 | 110800 | 5424167200 | 30250 | 30250 | 30250 | 30250 | 240 |
| 498 | 20241118 | 110700 | 5416907200 | 30250 | 30250 | 30250 | 30250 | 19 |
| 499 | 20241118 | 110600 | 5416332450 | 30300 | 30250 | 30300 | 30250 | 124 |
| 500 | 20241118 | 110500 | 5412575750 | 30250 | 30250 | 30250 | 30250 | 607 |
| 501 | 20241118 | 110400 | 5394214000 | 30250 | 30200 | 30250 | 30200 | 112 |
| 502 | 20241118 | 110300 | 5390829650 | 30200 | 30200 | 30250 | 30200 | 351 |
| 503 | 20241118 | 110200 | 5380228200 | 30200 | 30250 | 30250 | 30200 | 43 |
| 504 | 20241118 | 110100 | 5378929400 | 30200 | 30200 | 30200 | 30200 | 417 |
| 505 | 20241118 | 110000 | 5366336000 | 30200 | 30250 | 30250 | 30200 | 1200 |
| 506 | 20241118 | 105900 | 5330092450 | 30250 | 30250 | 30250 | 30250 | 10 |
| 507 | 20241118 | 105800 | 5329789950 | 30250 | 30250 | 30250 | 30200 | 649 |
| 508 | 20241118 | 105700 | 5310188150 | 30250 | 30250 | 30250 | 30200 | 239 |
| 509 | 20241118 | 105600 | 5302962950 | 30250 | 30350 | 30350 | 30250 | 3329 |
| 510 | 20241118 | 105500 | 5202094400 | 30350 | 30350 | 30350 | 30350 | 1222 |
| 511 | 20241118 | 105400 | 5165006700 | 30350 | 30350 | 30400 | 30350 | 641 |
| 512 | 20241118 | 105300 | 5145548850 | 30350 | 30350 | 30400 | 30350 | 327 |
| 513 | 20241118 | 105200 | 5135608750 | 30350 | 30350 | 30400 | 30350 | 226 |
| 514 | 20241118 | 105100 | 5128743650 | 30350 | 30400 | 30400 | 30350 | 96 |
| 515 | 20241118 | 105000 | 5125827750 | 30400 | 30300 | 30400 | 30300 | 1438 |
| 516 | 20241118 | 104900 | 5082226300 | 30300 | 30200 | 30300 | 30200 | 343 |
| 517 | 20241118 | 104800 | 5071850650 | 30200 | 30150 | 30200 | 30150 | 1165 |
| 518 | 20241118 | 104700 | 5036701250 | 30150 | 30150 | 30150 | 30150 | 295 |
| 519 | 20241118 | 104600 | 5027807000 | 30200 | 30200 | 30200 | 30200 | 25 |
| 520 | 20241118 | 104500 | 5027052000 | 30200 | 30250 | 30250 | 30150 | 197 |
| 521 | 20241118 | 104400 | 5021109500 | 30250 | 30250 | 30250 | 30050 | 35 |
| 522 | 20241118 | 104300 | 5020057350 | 30050 | 30200 | 30250 | 30050 | 3472 |
| 523 | 20241118 | 104200 | 4915443950 | 30200 | 30250 | 30250 | 30200 | 83 |
| 524 | 20241118 | 104100 | 4912936700 | 30200 | 30250 | 30250 | 30200 | 184 |
| 525 | 20241118 | 104000 | 4907374900 | 30250 | 30250 | 30250 | 30250 | 363 |
| 526 | 20241118 | 103900 | 4896394150 | 30300 | 30250 | 30300 | 30250 | 238 |
| 527 | 20241118 | 103800 | 4889182800 | 30300 | 30300 | 30300 | 30250 | 268 |
| 528 | 20241118 | 103700 | 4881063400 | 30250 | 30250 | 30300 | 30250 | 16 |
| 529 | 20241118 | 103600 | 4880579350 | 30250 | 30300 | 30300 | 30250 | 217 |
| 530 | 20241118 | 103500 | 4874014250 | 30300 | 30300 | 30300 | 30300 | 64 |
| 531 | 20241118 | 103400 | 4872075050 | 30250 | 30150 | 30300 | 30150 | 142 |
| 532 | 20241118 | 103300 | 4867781150 | 30150 | 30300 | 30300 | 30150 | 624 |
| 533 | 20241118 | 103200 | 4848925450 | 30350 | 30350 | 30350 | 30200 | 691 |
| 534 | 20241118 | 103100 | 4828033600 | 30200 | 30250 | 30300 | 30200 | 682 |
| 535 | 20241118 | 103000 | 4807404550 | 30250 | 30250 | 30250 | 30100 | 115 |
| 536 | 20241118 | 102900 | 4803926250 | 30100 | 30250 | 30250 | 30100 | 1308 |
| 537 | 20241118 | 102800 | 4764543750 | 30050 | 30250 | 30250 | 30050 | 1211 |
| 538 | 20241118 | 102700 | 4728049800 | 30250 | 30250 | 30350 | 30250 | 302 |
| 539 | 20241118 | 102600 | 4718910800 | 30300 | 30350 | 30400 | 30250 | 3085 |
| 540 | 20241118 | 102500 | 4625387750 | 30350 | 30350 | 30400 | 30350 | 414 |
| 541 | 20241118 | 102400 | 4612821850 | 30350 | 30350 | 30400 | 30300 | 260 |
| 542 | 20241118 | 102300 | 4604930800 | 30300 | 30250 | 30400 | 30250 | 788 |
| 543 | 20241118 | 102200 | 4581052600 | 30250 | 30250 | 30300 | 30200 | 102 |
| 544 | 20241118 | 102100 | 4577967800 | 30300 | 30300 | 30300 | 30250 | 389 |
| 545 | 20241118 | 102000 | 4566193950 | 30300 | 30100 | 30300 | 30100 | 2351 |
| 546 | 20241118 | 101900 | 4495189900 | 30000 | 30050 | 30050 | 30000 | 251 |
| 547 | 20241118 | 101800 | 4487647700 | 30050 | 30050 | 30100 | 30050 | 481 |
| 548 | 20241118 | 101700 | 4473193000 | 30100 | 30100 | 30100 | 30100 | 299 |
| 549 | 20241118 | 101600 | 4464193100 | 30150 | 30050 | 30150 | 30050 | 365 |
| 550 | 20241118 | 101500 | 4453198000 | 30150 | 30050 | 30150 | 30000 | 161 |
| 551 | 20241118 | 101400 | 4448363050 | 30150 | 30000 | 30150 | 30000 | 270 |
| 552 | 20241118 | 101300 | 4440259800 | 30000 | 30100 | 30100 | 30000 | 2602 |
| 553 | 20241118 | 101200 | 4362161550 | 30100 | 30100 | 30150 | 30100 | 224 |
| 554 | 20241118 | 101100 | 4355418450 | 30150 | 30100 | 30150 | 30100 | 152 |
| 555 | 20241118 | 101000 | 4350843000 | 30100 | 30150 | 30150 | 30100 | 150 |
| 556 | 20241118 | 100900 | 4346327900 | 30100 | 30100 | 30150 | 30050 | 407 |
| 557 | 20241118 | 100800 | 4334077750 | 30100 | 30100 | 30150 | 30050 | 2246 |
| 558 | 20241118 | 100700 | 4266477150 | 30150 | 30100 | 30150 | 30100 | 565 |
| 559 | 20241118 | 100600 | 4249449050 | 30100 | 30100 | 30150 | 30100 | 216 |
| 560 | 20241118 | 100500 | 4242944950 | 30100 | 30150 | 30150 | 30100 | 210 |
| 561 | 20241118 | 100400 | 4236623600 | 30100 | 30150 | 30150 | 30100 | 640 |
| 562 | 20241118 | 100300 | 4217339550 | 30200 | 30150 | 30200 | 30050 | 3522 |
| 563 | 20241118 | 100200 | 4111265850 | 30200 | 30150 | 30200 | 30150 | 207 |
| 564 | 20241118 | 100100 | 4105024550 | 30150 | 30150 | 30200 | 30150 | 252 |
| 565 | 20241118 | 100000 | 4097423600 | 30150 | 30200 | 30200 | 30150 | 345 |
| 566 | 20241118 | 095900 | 4087020200 | 30200 | 30150 | 30200 | 30100 | 725 |
| 567 | 20241118 | 095800 | 4065153550 | 30150 | 30150 | 30150 | 30100 | 268 |
| 568 | 20241118 | 095700 | 4057080250 | 30150 | 30100 | 30150 | 30100 | 879 |
| 569 | 20241118 | 095600 | 4030617450 | 30150 | 30200 | 30200 | 30150 | 953 |
| 570 | 20241118 | 095500 | 4001881900 | 30200 | 30200 | 30200 | 30150 | 566 |
| 571 | 20241118 | 095400 | 3984795150 | 30200 | 30300 | 30350 | 30200 | 414 |
| 572 | 20241118 | 095300 | 3972267550 | 30350 | 30400 | 30400 | 30300 | 416 |
| 573 | 20241118 | 095200 | 3959643750 | 30350 | 30300 | 30400 | 30250 | 1505 |
| 574 | 20241118 | 095100 | 3914004950 | 30250 | 30150 | 30250 | 30150 | 3406 |
| 575 | 20241118 | 095000 | 3811166100 | 30200 | 30300 | 30300 | 30200 | 2198 |
| 576 | 20241118 | 094900 | 3744683100 | 30300 | 30400 | 30400 | 30300 | 2347 |
| 577 | 20241118 | 094800 | 3673419450 | 30400 | 30550 | 30550 | 30400 | 4111 |
| 578 | 20241118 | 094700 | 3548150150 | 30500 | 30600 | 30650 | 30500 | 5506 |
| 579 | 20241118 | 094600 | 3379878650 | 30600 | 30450 | 30600 | 30400 | 5296 |
| 580 | 20241118 | 094500 | 3218117950 | 30450 | 30400 | 30500 | 30300 | 3934 |
| 581 | 20241118 | 094400 | 3098582450 | 30400 | 30400 | 30500 | 30400 | 3374 |
| 582 | 20241118 | 094300 | 2995907750 | 30400 | 30400 | 30450 | 30400 | 2594 |
| 583 | 20241118 | 094200 | 2916988950 | 30400 | 30300 | 30450 | 30200 | 6421 |
| 584 | 20241118 | 094100 | 2721963700 | 30300 | 30250 | 30300 | 30150 | 1416 |
| 585 | 20241118 | 094000 | 2679132950 | 30250 | 30350 | 30350 | 30200 | 2301 |
| 586 | 20241118 | 093900 | 2609501750 | 30300 | 30050 | 30350 | 30000 | 5896 |
| 587 | 20241118 | 093800 | 2431360800 | 30050 | 30000 | 30050 | 29950 | 530 |
| 588 | 20241118 | 093700 | 2415460150 | 29950 | 29950 | 30000 | 29950 | 494 |
| 589 | 20241118 | 093600 | 2400660700 | 30000 | 29950 | 30000 | 29950 | 422 |
| 590 | 20241118 | 093500 | 2388008900 | 29950 | 29950 | 29950 | 29900 | 818 |
| 591 | 20241118 | 093400 | 2363546650 | 29900 | 30000 | 30000 | 29900 | 1321 |
| 592 | 20241118 | 093300 | 2323973250 | 30000 | 29800 | 30000 | 29800 | 1553 |
| 593 | 20241118 | 093200 | 2277442250 | 29800 | 29850 | 29850 | 29750 | 263 |
| 594 | 20241118 | 093100 | 2269602850 | 29800 | 29750 | 29900 | 29750 | 1993 |
| 595 | 20241118 | 093000 | 2210117900 | 29750 | 29850 | 29850 | 29750 | 1612 |
| 596 | 20241118 | 092900 | 2162065500 | 29850 | 29700 | 29850 | 29700 | 739 |
| 597 | 20241118 | 092800 | 2140040450 | 29700 | 29700 | 29750 | 29600 | 391 |
| 598 | 20241118 | 092700 | 2128438900 | 29650 | 29650 | 29700 | 29600 | 882 |
| 599 | 20241118 | 092600 | 2102298750 | 29650 | 29750 | 29750 | 29650 | 650 |
| 600 | 20241118 | 092500 | 2083007150 | 29700 | 29850 | 29900 | 29700 | 1396 |
| 601 | 20241118 | 092400 | 2041470050 | 29850 | 29700 | 29850 | 29650 | 1411 |
| 602 | 20241118 | 092300 | 1999503750 | 29700 | 29600 | 29750 | 29600 | 417 |
| 603 | 20241118 | 092200 | 1987128250 | 29600 | 29700 | 29700 | 29550 | 1470 |
| 604 | 20241118 | 092100 | 1943561450 | 29700 | 29550 | 29700 | 29500 | 2634 |
| 605 | 20241118 | 092000 | 1865595950 | 29550 | 29550 | 29600 | 29500 | 1434 |
| 606 | 20241118 | 091900 | 1823243600 | 29550 | 29500 | 29600 | 29450 | 3687 |
| 607 | 20241118 | 091800 | 1714465400 | 29550 | 29400 | 29600 | 29400 | 1712 |
| 608 | 20241118 | 091700 | 1663983250 | 29450 | 29600 | 29600 | 29400 | 8150 |
| 609 | 20241118 | 091600 | 1423828700 | 29600 | 29600 | 29700 | 29600 | 2831 |
| 610 | 20241118 | 091500 | 1340007700 | 29600 | 29700 | 29750 | 29600 | 2483 |
| 611 | 20241118 | 091400 | 1266300800 | 29700 | 29950 | 29950 | 29700 | 9094 |
| 612 | 20241118 | 091300 | 995328050 | 29950 | 29900 | 29950 | 29900 | 836 |
| 613 | 20241118 | 091200 | 970308800 | 29900 | 29950 | 29950 | 29900 | 1038 |
| 614 | 20241118 | 091100 | 939260150 | 29900 | 29950 | 29950 | 29900 | 2924 |
| 615 | 20241118 | 091000 | 851771150 | 30000 | 30000 | 30050 | 29950 | 1014 |
| 616 | 20241118 | 090900 | 821352000 | 30050 | 29900 | 30050 | 29900 | 641 |
| 617 | 20241118 | 090800 | 802143550 | 30100 | 30100 | 30150 | 29900 | 2085 |
| 618 | 20241118 | 090700 | 739560400 | 30150 | 30150 | 30150 | 30100 | 371 |
| 619 | 20241118 | 090600 | 728384700 | 30150 | 30000 | 30150 | 30000 | 2852 |
| 620 | 20241118 | 090500 | 642625600 | 30100 | 29800 | 30100 | 29800 | 2267 |
| 621 | 20241118 | 090400 | 574759750 | 29800 | 30000 | 30000 | 29800 | 3079 |
| 622 | 20241118 | 090300 | 482758700 | 29950 | 29900 | 30050 | 29800 | 2389 |
| 623 | 20241118 | 090200 | 411173450 | 29800 | 29800 | 29950 | 29750 | 3330 |
| 624 | 20241118 | 090100 | 311910100 | 29800 | 29900 | 29950 | 29750 | 4570 |
| 625 | 20241118 | 090000 | 175492250 | 29900 | 29900 | 29950 | 29800 | 5860 |