31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 3 | 20241119 | 192000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20241119 | 191900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20241119 | 191800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20241119 | 191700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20241119 | 191600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20241119 | 191500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20241119 | 191400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20241119 | 191300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20241119 | 191200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20241119 | 191100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20241119 | 191000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20241119 | 190900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20241119 | 190800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20241119 | 190700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20241119 | 190600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20241119 | 190500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20241119 | 190400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20241119 | 190300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20241119 | 190200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20241119 | 190100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20241119 | 190000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20241119 | 185900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20241119 | 185800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20241119 | 185700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20241119 | 185600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20241119 | 185500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20241119 | 185400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20241119 | 185300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20241119 | 185200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20241119 | 185100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 33 | 20241119 | 185000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20241119 | 184900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20241119 | 184800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20241119 | 184700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20241119 | 184600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20241119 | 184500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20241119 | 184400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20241119 | 184300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20241119 | 184200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20241119 | 184100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20241119 | 184000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20241119 | 183900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20241119 | 183800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20241119 | 183700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20241119 | 183600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20241119 | 183500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20241119 | 183400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20241119 | 183300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20241119 | 183200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20241119 | 183100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20241119 | 183000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20241119 | 182900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20241119 | 182800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20241119 | 182700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20241119 | 182600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20241119 | 182500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20241119 | 182400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20241119 | 182300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20241119 | 182200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20241119 | 182100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 63 | 20241119 | 182000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20241119 | 181900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20241119 | 181800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20241119 | 181700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20241119 | 181600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20241119 | 181500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20241119 | 181400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20241119 | 181300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20241119 | 181200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20241119 | 181100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20241119 | 181000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20241119 | 180900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20241119 | 180800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20241119 | 180700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20241119 | 180600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20241119 | 180500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20241119 | 180400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20241119 | 180300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20241119 | 180200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20241119 | 180100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20241119 | 180000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20241119 | 175900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20241119 | 175800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20241119 | 175700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20241119 | 175600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20241119 | 175500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20241119 | 175400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20241119 | 175300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20241119 | 175200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20241119 | 175100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 93 | 20241119 | 175000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20241119 | 174900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20241119 | 174800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20241119 | 174700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20241119 | 174600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20241119 | 174500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20241119 | 174400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20241119 | 174300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20241119 | 174200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20241119 | 174100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20241119 | 174000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20241119 | 173900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20241119 | 173800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20241119 | 173700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20241119 | 173600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20241119 | 173500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20241119 | 173400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20241119 | 173300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20241119 | 173200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20241119 | 173100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20241119 | 173000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20241119 | 172900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20241119 | 172800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20241119 | 172700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20241119 | 172600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20241119 | 172500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20241119 | 172400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20241119 | 172300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20241119 | 172200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20241119 | 172100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 123 | 20241119 | 172000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20241119 | 171900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20241119 | 171800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20241119 | 171700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20241119 | 171600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20241119 | 171500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20241119 | 171400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20241119 | 171300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20241119 | 171200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20241119 | 171100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20241119 | 171000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20241119 | 170900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20241119 | 170800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20241119 | 170700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20241119 | 170600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20241119 | 170500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20241119 | 170400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20241119 | 170300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20241119 | 170200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20241119 | 170100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20241119 | 170000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20241119 | 165900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20241119 | 165800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20241119 | 165700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20241119 | 165600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20241119 | 165500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20241119 | 165400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20241119 | 165300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20241119 | 165200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20241119 | 165100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 153 | 20241119 | 165000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20241119 | 164900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20241119 | 164800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20241119 | 164700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20241119 | 164600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20241119 | 164500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20241119 | 164400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20241119 | 164300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20241119 | 164200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20241119 | 164100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20241119 | 164000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20241119 | 163900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20241119 | 163800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20241119 | 163700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20241119 | 163600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20241119 | 163500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20241119 | 163400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20241119 | 163300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20241119 | 163200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20241119 | 163100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20241119 | 163000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20241119 | 162900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20241119 | 162800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20241119 | 162700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20241119 | 162600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20241119 | 162500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20241119 | 162400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20241119 | 162300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20241119 | 162200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20241119 | 162100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 183 | 20241119 | 162000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20241119 | 161900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20241119 | 161800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20241119 | 161700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20241119 | 161600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20241119 | 161500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20241119 | 161400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20241119 | 161300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20241119 | 161200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20241119 | 161100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20241119 | 161000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20241119 | 160900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20241119 | 160800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20241119 | 160700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20241119 | 160600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20241119 | 160500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20241119 | 160400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20241119 | 160300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20241119 | 160200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20241119 | 160100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20241119 | 160000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20241119 | 155900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20241119 | 155800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20241119 | 155700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20241119 | 155600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20241119 | 155500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20241119 | 155400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20241119 | 155300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20241119 | 155200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20241119 | 155100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 213 | 20241119 | 155000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20241119 | 154900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20241119 | 154800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20241119 | 154700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20241119 | 154600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20241119 | 154500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20241119 | 154400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20241119 | 154300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20241119 | 154200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20241119 | 154100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20241119 | 154000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20241119 | 153900 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20241119 | 153800 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20241119 | 153700 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20241119 | 153600 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20241119 | 153500 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20241119 | 153400 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20241119 | 153300 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20241119 | 153200 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20241119 | 153100 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20241119 | 153000 | 30496500290 | 6950 | 6950 | 6950 | 6950 | 35381 |
| 234 | 20241119 | 152900 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20241119 | 152800 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20241119 | 152700 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20241119 | 152600 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20241119 | 152500 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20241119 | 152400 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20241119 | 152300 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20241119 | 152200 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20241119 | 152100 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 243 | 20241119 | 152000 | 30250602340 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20241119 | 151900 | 30250602340 | 6970 | 6970 | 6980 | 6940 | 16682 |
| 245 | 20241119 | 151800 | 30134328490 | 6970 | 6920 | 6980 | 6910 | 13976 |
| 246 | 20241119 | 151700 | 30037251140 | 6920 | 6900 | 6920 | 6900 | 2268 |
| 247 | 20241119 | 151600 | 30021582920 | 6890 | 6900 | 6910 | 6890 | 3901 |
| 248 | 20241119 | 151500 | 29994674290 | 6900 | 6890 | 6900 | 6880 | 2084 |
| 249 | 20241119 | 151400 | 29980317820 | 6890 | 6900 | 6910 | 6870 | 1440 |
| 250 | 20241119 | 151300 | 29970388240 | 6910 | 6920 | 6920 | 6890 | 3731 |
| 251 | 20241119 | 151200 | 29944617630 | 6920 | 6920 | 6930 | 6910 | 4126 |
| 252 | 20241119 | 151100 | 29916073740 | 6920 | 6890 | 6920 | 6880 | 4074 |
| 253 | 20241119 | 151000 | 29887953290 | 6880 | 6870 | 6890 | 6860 | 1868 |
| 254 | 20241119 | 150900 | 29875100470 | 6870 | 6860 | 6870 | 6860 | 1393 |
| 255 | 20241119 | 150800 | 29865537070 | 6870 | 6860 | 6890 | 6850 | 6064 |
| 256 | 20241119 | 150700 | 29823852370 | 6850 | 6830 | 6870 | 6830 | 2308 |
| 257 | 20241119 | 150600 | 29808038120 | 6850 | 6820 | 6850 | 6820 | 4004 |
| 258 | 20241119 | 150500 | 29780639010 | 6820 | 6800 | 6830 | 6800 | 2527 |
| 259 | 20241119 | 150400 | 29763416020 | 6790 | 6780 | 6800 | 6780 | 2538 |
| 260 | 20241119 | 150300 | 29746176170 | 6800 | 6850 | 6850 | 6790 | 6052 |
| 261 | 20241119 | 150200 | 29704987950 | 6840 | 6840 | 6860 | 6840 | 816 |
| 262 | 20241119 | 150100 | 29699400720 | 6850 | 6840 | 6850 | 6830 | 949 |
| 263 | 20241119 | 150000 | 29692908970 | 6830 | 6850 | 6860 | 6830 | 1648 |
| 264 | 20241119 | 145900 | 29681624560 | 6850 | 6820 | 6850 | 6820 | 1782 |
| 265 | 20241119 | 145800 | 29669455220 | 6820 | 6850 | 6850 | 6800 | 1728 |
| 266 | 20241119 | 145700 | 29657659080 | 6850 | 6820 | 6910 | 6810 | 7882 |
| 267 | 20241119 | 145600 | 29603621680 | 6820 | 6810 | 6830 | 6810 | 2543 |
| 268 | 20241119 | 145500 | 29586276790 | 6810 | 6790 | 6810 | 6780 | 1109 |
| 269 | 20241119 | 145400 | 29578740490 | 6790 | 6790 | 6800 | 6790 | 372 |
| 270 | 20241119 | 145300 | 29576213380 | 6790 | 6770 | 6800 | 6760 | 2373 |
| 271 | 20241119 | 145200 | 29560159540 | 6770 | 6780 | 6780 | 6770 | 599 |
| 272 | 20241119 | 145100 | 29556101750 | 6780 | 6770 | 6800 | 6770 | 692 |
| 273 | 20241119 | 145000 | 29551414330 | 6770 | 6770 | 6800 | 6760 | 4970 |
| 274 | 20241119 | 144900 | 29517807610 | 6770 | 6800 | 6800 | 6770 | 121 |
| 275 | 20241119 | 144800 | 29516984960 | 6780 | 6780 | 6790 | 6780 | 1107 |
| 276 | 20241119 | 144700 | 29509473480 | 6810 | 6810 | 6820 | 6800 | 2417 |
| 277 | 20241119 | 144600 | 29493014940 | 6810 | 6780 | 6810 | 6770 | 641 |
| 278 | 20241119 | 144500 | 29488661100 | 6770 | 6760 | 6800 | 6760 | 303 |
| 279 | 20241119 | 144400 | 29486608670 | 6760 | 6800 | 6800 | 6760 | 2155 |
| 280 | 20241119 | 144300 | 29472029770 | 6800 | 6770 | 6800 | 6770 | 1599 |
| 281 | 20241119 | 144200 | 29461189380 | 6770 | 6820 | 6820 | 6770 | 3138 |
| 282 | 20241119 | 144100 | 29439861750 | 6820 | 6800 | 6820 | 6800 | 725 |
| 283 | 20241119 | 144000 | 29434923370 | 6800 | 6800 | 6810 | 6800 | 853 |
| 284 | 20241119 | 143900 | 29429122690 | 6800 | 6800 | 6800 | 6780 | 741 |
| 285 | 20241119 | 143800 | 29424089180 | 6800 | 6780 | 6800 | 6770 | 1039 |
| 286 | 20241119 | 143700 | 29417048520 | 6780 | 6770 | 6780 | 6770 | 860 |
| 287 | 20241119 | 143600 | 29411220230 | 6780 | 6780 | 6780 | 6780 | 113 |
| 288 | 20241119 | 143500 | 29410454090 | 6760 | 6780 | 6800 | 6760 | 4012 |
| 289 | 20241119 | 143400 | 29383241830 | 6800 | 6820 | 6820 | 6780 | 1142 |
| 290 | 20241119 | 143300 | 29375473470 | 6830 | 6790 | 6830 | 6770 | 2620 |
| 291 | 20241119 | 143200 | 29357626780 | 6800 | 6730 | 6820 | 6720 | 6636 |
| 292 | 20241119 | 143100 | 29312719690 | 6710 | 6720 | 6750 | 6710 | 1282 |
| 293 | 20241119 | 143000 | 29304100360 | 6710 | 6750 | 6760 | 6710 | 1478 |
| 294 | 20241119 | 142900 | 29294151440 | 6720 | 6720 | 6730 | 6700 | 14130 |
| 295 | 20241119 | 142800 | 29199316970 | 6720 | 6760 | 6760 | 6710 | 7605 |
| 296 | 20241119 | 142700 | 29148127760 | 6770 | 6770 | 6770 | 6750 | 4162 |
| 297 | 20241119 | 142600 | 29120004960 | 6770 | 6790 | 6800 | 6770 | 1766 |
| 298 | 20241119 | 142500 | 29108034460 | 6790 | 6790 | 6800 | 6780 | 5480 |
| 299 | 20241119 | 142400 | 29070820680 | 6790 | 6760 | 6790 | 6750 | 3910 |
| 300 | 20241119 | 142300 | 29044371290 | 6760 | 6780 | 6780 | 6740 | 9049 |
| 301 | 20241119 | 142200 | 28983206460 | 6780 | 6860 | 6860 | 6780 | 14330 |
| 302 | 20241119 | 142100 | 28885638350 | 6860 | 6930 | 6940 | 6860 | 12868 |
| 303 | 20241119 | 142000 | 28796852780 | 6930 | 6960 | 6970 | 6930 | 7188 |
| 304 | 20241119 | 141900 | 28746973770 | 6960 | 6970 | 6980 | 6960 | 912 |
| 305 | 20241119 | 141800 | 28740619060 | 6960 | 6960 | 7000 | 6950 | 2117 |
| 306 | 20241119 | 141700 | 28725870440 | 6950 | 6950 | 6980 | 6940 | 1902 |
| 307 | 20241119 | 141600 | 28712653830 | 6940 | 7010 | 7040 | 6940 | 14890 |
| 308 | 20241119 | 141500 | 28609013840 | 7050 | 6990 | 7080 | 6990 | 5644 |
| 309 | 20241119 | 141400 | 28569406720 | 7010 | 7200 | 7200 | 6950 | 30175 |
| 310 | 20241119 | 141300 | 28357189870 | 7190 | 7200 | 7210 | 7190 | 4429 |
| 311 | 20241119 | 141200 | 28325300990 | 7210 | 7220 | 7230 | 7190 | 6322 |
| 312 | 20241119 | 141100 | 28279718930 | 7230 | 7240 | 7250 | 7220 | 3228 |
| 313 | 20241119 | 141000 | 28256392220 | 7220 | 7210 | 7240 | 7210 | 2133 |
| 314 | 20241119 | 140900 | 28240988240 | 7220 | 7240 | 7240 | 7210 | 3750 |
| 315 | 20241119 | 140800 | 28213931470 | 7240 | 7240 | 7250 | 7220 | 4956 |
| 316 | 20241119 | 140700 | 28178052380 | 7230 | 7250 | 7250 | 7220 | 3123 |
| 317 | 20241119 | 140600 | 28155462110 | 7240 | 7270 | 7270 | 7180 | 7840 |
| 318 | 20241119 | 140500 | 28098701240 | 7250 | 7260 | 7280 | 7250 | 9173 |
| 319 | 20241119 | 140400 | 28032044770 | 7250 | 7250 | 7270 | 7230 | 18565 |
| 320 | 20241119 | 140300 | 27897267870 | 7250 | 7160 | 7250 | 7150 | 8109 |
| 321 | 20241119 | 140200 | 27838664590 | 7160 | 7220 | 7220 | 7160 | 7895 |
| 322 | 20241119 | 140100 | 27781867300 | 7210 | 7160 | 7290 | 7160 | 27829 |
| 323 | 20241119 | 140000 | 27580266660 | 7170 | 7070 | 7190 | 7070 | 5806 |
| 324 | 20241119 | 135900 | 27538863110 | 7070 | 7040 | 7070 | 7040 | 1407 |
| 325 | 20241119 | 135800 | 27528946830 | 7040 | 7070 | 7070 | 7020 | 2700 |
| 326 | 20241119 | 135700 | 27509958220 | 7070 | 7090 | 7120 | 7020 | 7069 |
| 327 | 20241119 | 135600 | 27459909370 | 7080 | 7040 | 7130 | 7030 | 6509 |
| 328 | 20241119 | 135500 | 27413747030 | 7040 | 7040 | 7040 | 7020 | 1696 |
| 329 | 20241119 | 135400 | 27401823500 | 7040 | 7030 | 7040 | 7010 | 3090 |
| 330 | 20241119 | 135300 | 27380097960 | 7030 | 7000 | 7030 | 7000 | 1489 |
| 331 | 20241119 | 135200 | 27369669490 | 7000 | 6980 | 7020 | 6980 | 309 |
| 332 | 20241119 | 135100 | 27367508120 | 6980 | 6970 | 7000 | 6970 | 2650 |
| 333 | 20241119 | 135000 | 27349014740 | 6980 | 6990 | 7000 | 6970 | 3025 |
| 334 | 20241119 | 134900 | 27327912260 | 7000 | 7030 | 7030 | 6990 | 3541 |
| 335 | 20241119 | 134800 | 27303064950 | 7040 | 7010 | 7040 | 7010 | 959 |
| 336 | 20241119 | 134700 | 27296323860 | 7020 | 7010 | 7030 | 7000 | 4660 |
| 337 | 20241119 | 134600 | 27263623620 | 7020 | 6970 | 7030 | 6970 | 2194 |
| 338 | 20241119 | 134500 | 27248260820 | 6990 | 6970 | 6990 | 6970 | 3093 |
| 339 | 20241119 | 134400 | 27226693570 | 6990 | 6980 | 7000 | 6970 | 5088 |
| 340 | 20241119 | 134300 | 27191211890 | 6980 | 7000 | 7020 | 6980 | 1825 |
| 341 | 20241119 | 134200 | 27178453050 | 6980 | 7010 | 7030 | 6980 | 12314 |
| 342 | 20241119 | 134100 | 27092391410 | 7000 | 7030 | 7050 | 7000 | 8257 |
| 343 | 20241119 | 134000 | 27034450220 | 7030 | 7040 | 7050 | 7020 | 3294 |
| 344 | 20241119 | 133900 | 27011287200 | 7030 | 7050 | 7060 | 7020 | 5043 |
| 345 | 20241119 | 133800 | 26975820210 | 7050 | 7060 | 7060 | 7030 | 11077 |
| 346 | 20241119 | 133700 | 26897794190 | 7070 | 7070 | 7090 | 7050 | 1802 |
| 347 | 20241119 | 133600 | 26885053770 | 7050 | 7050 | 7090 | 7040 | 6137 |
| 348 | 20241119 | 133500 | 26841792400 | 7050 | 7270 | 7270 | 7040 | 35011 |
| 349 | 20241119 | 133400 | 26591253490 | 7260 | 7280 | 7280 | 7260 | 4385 |
| 350 | 20241119 | 133300 | 26559376010 | 7270 | 7260 | 7280 | 7250 | 8138 |
| 351 | 20241119 | 133200 | 26500298410 | 7270 | 7250 | 7280 | 7250 | 11381 |
| 352 | 20241119 | 133100 | 26417552830 | 7260 | 7250 | 7280 | 7250 | 11662 |
| 353 | 20241119 | 133000 | 26332810940 | 7260 | 7290 | 7290 | 7250 | 11819 |
| 354 | 20241119 | 132900 | 26246866530 | 7280 | 7240 | 7300 | 7240 | 37614 |
| 355 | 20241119 | 132800 | 25973635280 | 7250 | 7170 | 7250 | 7160 | 30938 |
| 356 | 20241119 | 132700 | 25750609190 | 7170 | 7060 | 7200 | 7050 | 12839 |
| 357 | 20241119 | 132600 | 25658811270 | 7060 | 7120 | 7130 | 7050 | 8461 |
| 358 | 20241119 | 132500 | 25598833860 | 7120 | 7090 | 7120 | 7080 | 12937 |
| 359 | 20241119 | 132400 | 25506972080 | 7090 | 7090 | 7100 | 7080 | 2062 |
| 360 | 20241119 | 132300 | 25492344810 | 7100 | 7100 | 7100 | 7080 | 3877 |
| 361 | 20241119 | 132200 | 25464829750 | 7100 | 7070 | 7100 | 7060 | 4569 |
| 362 | 20241119 | 132100 | 25432418860 | 7070 | 7070 | 7080 | 7050 | 5698 |
| 363 | 20241119 | 132000 | 25392193750 | 7070 | 7080 | 7100 | 7070 | 4223 |
| 364 | 20241119 | 131900 | 25362263870 | 7080 | 7100 | 7100 | 7050 | 14973 |
| 365 | 20241119 | 131800 | 25256347690 | 7100 | 7110 | 7130 | 7100 | 3687 |
| 366 | 20241119 | 131700 | 25230146150 | 7110 | 7160 | 7160 | 7090 | 17298 |
| 367 | 20241119 | 131600 | 25106966000 | 7160 | 7150 | 7170 | 7140 | 9574 |
| 368 | 20241119 | 131500 | 25038489270 | 7160 | 7190 | 7190 | 7150 | 13811 |
| 369 | 20241119 | 131400 | 24939424800 | 7200 | 7210 | 7210 | 7190 | 6017 |
| 370 | 20241119 | 131300 | 24896129640 | 7210 | 7200 | 7230 | 7190 | 1695 |
| 371 | 20241119 | 131200 | 24883925040 | 7190 | 7240 | 7240 | 7170 | 6999 |
| 372 | 20241119 | 131100 | 24833625160 | 7240 | 7240 | 7250 | 7240 | 2349 |
| 373 | 20241119 | 131000 | 24816613750 | 7240 | 7200 | 7250 | 7200 | 3631 |
| 374 | 20241119 | 130900 | 24790329730 | 7200 | 7250 | 7260 | 7180 | 11516 |
| 375 | 20241119 | 130800 | 24707208850 | 7240 | 7260 | 7260 | 7240 | 1763 |
| 376 | 20241119 | 130700 | 24694422200 | 7250 | 7240 | 7250 | 7230 | 3795 |
| 377 | 20241119 | 130600 | 24666934400 | 7240 | 7210 | 7250 | 7210 | 6143 |
| 378 | 20241119 | 130500 | 24622511080 | 7220 | 7290 | 7290 | 7180 | 30083 |
| 379 | 20241119 | 130400 | 24404721240 | 7290 | 7350 | 7350 | 7280 | 16773 |
| 380 | 20241119 | 130300 | 24282147060 | 7350 | 7350 | 7360 | 7340 | 4875 |
| 381 | 20241119 | 130200 | 24246307730 | 7360 | 7360 | 7370 | 7350 | 1683 |
| 382 | 20241119 | 130100 | 24233925630 | 7360 | 7400 | 7400 | 7360 | 2181 |
| 383 | 20241119 | 130000 | 24217822050 | 7400 | 7380 | 7400 | 7380 | 1083 |
| 384 | 20241119 | 125900 | 24209818370 | 7380 | 7350 | 7390 | 7350 | 1370 |
| 385 | 20241119 | 125800 | 24199725400 | 7360 | 7420 | 7430 | 7350 | 4566 |
| 386 | 20241119 | 125700 | 24166034660 | 7420 | 7390 | 7460 | 7390 | 6908 |
| 387 | 20241119 | 125600 | 24114691280 | 7400 | 7370 | 7410 | 7360 | 4194 |
| 388 | 20241119 | 125500 | 24083765560 | 7380 | 7390 | 7390 | 7330 | 19625 |
| 389 | 20241119 | 125400 | 23939341620 | 7390 | 7410 | 7410 | 7380 | 12990 |
| 390 | 20241119 | 125300 | 23843230700 | 7410 | 7440 | 7440 | 7410 | 4819 |
| 391 | 20241119 | 125200 | 23807504010 | 7440 | 7460 | 7460 | 7400 | 9056 |
| 392 | 20241119 | 125100 | 23740323610 | 7450 | 7500 | 7500 | 7450 | 7341 |
| 393 | 20241119 | 125000 | 23685517750 | 7500 | 7490 | 7510 | 7490 | 2587 |
| 394 | 20241119 | 124900 | 23666121460 | 7500 | 7490 | 7500 | 7470 | 3873 |
| 395 | 20241119 | 124800 | 23637100580 | 7490 | 7450 | 7510 | 7440 | 8091 |
| 396 | 20241119 | 124700 | 23576558070 | 7460 | 7430 | 7460 | 7430 | 2991 |
| 397 | 20241119 | 124600 | 23554300050 | 7430 | 7440 | 7450 | 7430 | 3300 |
| 398 | 20241119 | 124500 | 23529730470 | 7440 | 7440 | 7450 | 7430 | 1230 |
| 399 | 20241119 | 124400 | 23520583300 | 7430 | 7450 | 7460 | 7410 | 9137 |
| 400 | 20241119 | 124300 | 23452731690 | 7450 | 7470 | 7480 | 7450 | 6108 |
| 401 | 20241119 | 124200 | 23407210020 | 7480 | 7500 | 7500 | 7450 | 6748 |
| 402 | 20241119 | 124100 | 23356828680 | 7490 | 7460 | 7500 | 7450 | 5321 |
| 403 | 20241119 | 124000 | 23317058400 | 7460 | 7470 | 7490 | 7450 | 5365 |
| 404 | 20241119 | 123900 | 23277000260 | 7480 | 7420 | 7490 | 7420 | 4517 |
| 405 | 20241119 | 123800 | 23243328810 | 7430 | 7470 | 7490 | 7420 | 5512 |
| 406 | 20241119 | 123700 | 23202212980 | 7480 | 7420 | 7480 | 7410 | 5099 |
| 407 | 20241119 | 123600 | 23164308880 | 7420 | 7450 | 7450 | 7390 | 10490 |
| 408 | 20241119 | 123500 | 23086555120 | 7450 | 7490 | 7500 | 7430 | 16802 |
| 409 | 20241119 | 123400 | 22961336680 | 7490 | 7520 | 7520 | 7470 | 8651 |
| 410 | 20241119 | 123300 | 22896536820 | 7520 | 7530 | 7560 | 7490 | 4799 |
| 411 | 20241119 | 123200 | 22860420330 | 7530 | 7530 | 7570 | 7490 | 26358 |
| 412 | 20241119 | 123100 | 22661641080 | 7530 | 7440 | 7530 | 7440 | 13845 |
| 413 | 20241119 | 123000 | 22557901140 | 7450 | 7450 | 7460 | 7430 | 11224 |
| 414 | 20241119 | 122900 | 22474337450 | 7450 | 7400 | 7460 | 7380 | 18630 |
| 415 | 20241119 | 122800 | 22336046640 | 7400 | 7570 | 7570 | 7360 | 67847 |
| 416 | 20241119 | 122700 | 21830806320 | 7560 | 7480 | 7560 | 7470 | 27204 |
| 417 | 20241119 | 122600 | 21626353380 | 7490 | 7560 | 7590 | 7460 | 38798 |
| 418 | 20241119 | 122500 | 21334694690 | 7580 | 7670 | 7670 | 7530 | 63089 |
| 419 | 20241119 | 122400 | 20856745120 | 7670 | 7720 | 7740 | 7610 | 42677 |
| 420 | 20241119 | 122300 | 20529799240 | 7730 | 7780 | 7860 | 7610 | 454470 |
| 421 | 20241119 | 122200 | 16979267310 | 7770 | 7750 | 7780 | 7740 | 41299 |
| 422 | 20241119 | 122100 | 16658792950 | 7750 | 7650 | 7760 | 7570 | 34878 |
| 423 | 20241119 | 122000 | 16389385480 | 7650 | 7730 | 7750 | 7540 | 39015 |
| 424 | 20241119 | 121900 | 16090460600 | 7740 | 7700 | 7760 | 7660 | 25099 |
| 425 | 20241119 | 121800 | 15896758800 | 7700 | 7750 | 7760 | 7640 | 46089 |
| 426 | 20241119 | 121700 | 15541770070 | 7740 | 7720 | 7790 | 7710 | 69336 |
| 427 | 20241119 | 121600 | 15004153580 | 7720 | 7630 | 7720 | 7630 | 57808 |
| 428 | 20241119 | 121500 | 14560657250 | 7630 | 7430 | 7670 | 7420 | 58115 |
| 429 | 20241119 | 121400 | 14122699220 | 7420 | 7420 | 7450 | 7390 | 35474 |
| 430 | 20241119 | 121300 | 13859422280 | 7420 | 7260 | 7450 | 7250 | 61177 |
| 431 | 20241119 | 121200 | 13411076650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 432 | 20241119 | 121100 | 13411076650 | 7600 | 7590 | 7600 | 7590 | 39536 |
| 433 | 20241119 | 121000 | 13110606200 | 7600 | 7580 | 7600 | 7560 | 21052 |
| 434 | 20241119 | 120900 | 12950815210 | 7560 | 7580 | 7590 | 7560 | 30488 |
| 435 | 20241119 | 120800 | 12719592100 | 7590 | 7570 | 7590 | 7550 | 35278 |
| 436 | 20241119 | 120700 | 12452397180 | 7560 | 7530 | 7580 | 7500 | 57303 |
| 437 | 20241119 | 120600 | 12019090570 | 7520 | 7490 | 7540 | 7480 | 69523 |
| 438 | 20241119 | 120500 | 11496844180 | 7490 | 7440 | 7490 | 7410 | 30413 |
| 439 | 20241119 | 120400 | 11270058030 | 7430 | 7360 | 7440 | 7350 | 28232 |
| 440 | 20241119 | 120300 | 11061015210 | 7360 | 7380 | 7390 | 7220 | 20435 |
| 441 | 20241119 | 120200 | 10911457310 | 7380 | 7440 | 7440 | 7380 | 13312 |
| 442 | 20241119 | 120100 | 10812769540 | 7430 | 7400 | 7450 | 7400 | 28365 |
| 443 | 20241119 | 120000 | 10601773730 | 7400 | 7350 | 7420 | 7320 | 41440 |
| 444 | 20241119 | 115900 | 10295140210 | 7320 | 7310 | 7380 | 7300 | 16301 |
| 445 | 20241119 | 115800 | 10175365740 | 7310 | 7370 | 7380 | 7180 | 56779 |
| 446 | 20241119 | 115700 | 9762683300 | 7380 | 7420 | 7440 | 7340 | 24711 |
| 447 | 20241119 | 115600 | 9579706280 | 7400 | 7440 | 7460 | 7380 | 13781 |
| 448 | 20241119 | 115500 | 9477402370 | 7420 | 7450 | 7500 | 7390 | 49140 |
| 449 | 20241119 | 115400 | 9111540850 | 7440 | 7360 | 7480 | 7360 | 59462 |
| 450 | 20241119 | 115300 | 8669107990 | 7380 | 7330 | 7380 | 7300 | 59783 |
| 451 | 20241119 | 115200 | 8230018400 | 7330 | 7140 | 7360 | 7120 | 104284 |
| 452 | 20241119 | 115100 | 7475936160 | 7140 | 6890 | 7140 | 6890 | 87684 |
| 453 | 20241119 | 115000 | 6857275980 | 6890 | 6930 | 6960 | 6870 | 10458 |
| 454 | 20241119 | 114900 | 6785017910 | 6910 | 6850 | 6930 | 6850 | 8030 |
| 455 | 20241119 | 114800 | 6729701560 | 6880 | 6890 | 6910 | 6830 | 19907 |
| 456 | 20241119 | 114700 | 6593228240 | 6890 | 6840 | 6900 | 6840 | 3225 |
| 457 | 20241119 | 114600 | 6571056640 | 6850 | 6920 | 6920 | 6850 | 4176 |
| 458 | 20241119 | 114500 | 6542273590 | 6920 | 6860 | 6930 | 6830 | 13303 |
| 459 | 20241119 | 114400 | 6450665840 | 6860 | 6860 | 6870 | 6800 | 6374 |
| 460 | 20241119 | 114300 | 6407131630 | 6860 | 6810 | 6900 | 6770 | 12939 |
| 461 | 20241119 | 114200 | 6318923740 | 6820 | 6830 | 6860 | 6770 | 11862 |
| 462 | 20241119 | 114100 | 6238100790 | 6810 | 6820 | 6980 | 6800 | 25686 |
| 463 | 20241119 | 114000 | 6061516510 | 6820 | 6720 | 6980 | 6670 | 33580 |
| 464 | 20241119 | 113900 | 5832353510 | 6710 | 6690 | 6720 | 6680 | 2285 |
| 465 | 20241119 | 113800 | 5817042300 | 6680 | 6680 | 6680 | 6680 | 606 |
| 466 | 20241119 | 113700 | 5812994220 | 6680 | 6680 | 6690 | 6630 | 1415 |
| 467 | 20241119 | 113600 | 5803571630 | 6690 | 6690 | 6700 | 6660 | 669 |
| 468 | 20241119 | 113500 | 5799094400 | 6700 | 6680 | 6720 | 6670 | 2552 |
| 469 | 20241119 | 113400 | 5782003810 | 6690 | 6670 | 6690 | 6660 | 1424 |
| 470 | 20241119 | 113300 | 5772505310 | 6680 | 6670 | 6690 | 6620 | 828 |
| 471 | 20241119 | 113200 | 5767013400 | 6660 | 6690 | 6700 | 6620 | 3347 |
| 472 | 20241119 | 113100 | 5744707370 | 6690 | 6700 | 6770 | 6670 | 9269 |
| 473 | 20241119 | 113000 | 5682347230 | 6690 | 6650 | 6690 | 6650 | 3230 |
| 474 | 20241119 | 112900 | 5660820280 | 6650 | 6650 | 6660 | 6630 | 1029 |
| 475 | 20241119 | 112800 | 5653981790 | 6650 | 6600 | 6650 | 6590 | 3976 |
| 476 | 20241119 | 112700 | 5627701970 | 6600 | 6510 | 6640 | 6510 | 4919 |
| 477 | 20241119 | 112600 | 5595347570 | 6530 | 6540 | 6570 | 6500 | 4966 |
| 478 | 20241119 | 112500 | 5562886430 | 6510 | 6530 | 6560 | 6490 | 10128 |
| 479 | 20241119 | 112400 | 5497041050 | 6530 | 6570 | 6580 | 6530 | 2654 |
| 480 | 20241119 | 112300 | 5479664680 | 6570 | 6580 | 6620 | 6550 | 4832 |
| 481 | 20241119 | 112200 | 5447940280 | 6580 | 6650 | 6660 | 6580 | 1746 |
| 482 | 20241119 | 112100 | 5436376180 | 6660 | 6660 | 6680 | 6630 | 4188 |
| 483 | 20241119 | 112000 | 5408482700 | 6670 | 6630 | 6670 | 6620 | 1063 |
| 484 | 20241119 | 111900 | 5401430200 | 6630 | 6630 | 6630 | 6580 | 2346 |
| 485 | 20241119 | 111800 | 5385937260 | 6630 | 6580 | 6630 | 6570 | 1293 |
| 486 | 20241119 | 111700 | 5377409090 | 6580 | 6600 | 6610 | 6550 | 5177 |
| 487 | 20241119 | 111600 | 5343385290 | 6610 | 6680 | 6680 | 6540 | 14889 |
| 488 | 20241119 | 111500 | 5245197420 | 6650 | 6670 | 6720 | 6650 | 5640 |
| 489 | 20241119 | 111400 | 5207502490 | 6690 | 6710 | 6710 | 6650 | 6212 |
| 490 | 20241119 | 111300 | 5166052780 | 6710 | 6750 | 6760 | 6680 | 9327 |
| 491 | 20241119 | 111200 | 5103402390 | 6760 | 6700 | 6840 | 6700 | 10389 |
| 492 | 20241119 | 111100 | 5033108000 | 6710 | 6750 | 6750 | 6710 | 3323 |
| 493 | 20241119 | 111000 | 5010739530 | 6750 | 6670 | 6780 | 6670 | 6260 |
| 494 | 20241119 | 110900 | 4968764580 | 6670 | 6760 | 6760 | 6660 | 18201 |
| 495 | 20241119 | 110800 | 4846542650 | 6770 | 6800 | 6800 | 6760 | 1903 |
| 496 | 20241119 | 110700 | 4833651870 | 6790 | 6800 | 6820 | 6740 | 7937 |
| 497 | 20241119 | 110600 | 4779933750 | 6800 | 6840 | 6880 | 6780 | 7725 |
| 498 | 20241119 | 110500 | 4727169010 | 6820 | 6780 | 6860 | 6730 | 10683 |
| 499 | 20241119 | 110400 | 4654604380 | 6780 | 6760 | 6810 | 6740 | 3268 |
| 500 | 20241119 | 110300 | 4632470710 | 6740 | 6820 | 6820 | 6740 | 5656 |
| 501 | 20241119 | 110200 | 4594098200 | 6800 | 6770 | 6870 | 6740 | 12859 |
| 502 | 20241119 | 110100 | 4506646570 | 6740 | 6790 | 6870 | 6720 | 14522 |
| 503 | 20241119 | 110000 | 4408408700 | 6780 | 6950 | 6950 | 6780 | 13082 |
| 504 | 20241119 | 105900 | 4318584540 | 6950 | 6860 | 6950 | 6760 | 29419 |
| 505 | 20241119 | 105800 | 4117130270 | 6840 | 6900 | 6940 | 6840 | 14686 |
| 506 | 20241119 | 105700 | 4016002530 | 6900 | 6970 | 6990 | 6840 | 33920 |
| 507 | 20241119 | 105600 | 3781595770 | 6980 | 6890 | 7070 | 6890 | 58561 |
| 508 | 20241119 | 105500 | 3371081000 | 6900 | 6980 | 7030 | 6810 | 86344 |
| 509 | 20241119 | 105400 | 2770063860 | 6980 | 6910 | 6990 | 6830 | 100723 |
| 510 | 20241119 | 105300 | 2073197580 | 6790 | 6790 | 6790 | 6790 | 0 |
| 511 | 20241119 | 105200 | 2073197580 | 6790 | 6790 | 6790 | 6790 | 0 |
| 512 | 20241119 | 105100 | 2073197580 | 6790 | 6610 | 6790 | 6570 | 42628 |
| 513 | 20241119 | 105000 | 1787397840 | 6620 | 6570 | 6650 | 6560 | 15263 |
| 514 | 20241119 | 104900 | 1686552780 | 6570 | 6570 | 6630 | 6480 | 14270 |
| 515 | 20241119 | 104800 | 1592716000 | 6570 | 6310 | 6600 | 6310 | 9041 |
| 516 | 20241119 | 104700 | 1534068670 | 6310 | 6320 | 6320 | 6310 | 52 |
| 517 | 20241119 | 104600 | 1533740230 | 6310 | 6300 | 6310 | 6300 | 114 |
| 518 | 20241119 | 104500 | 1533020920 | 6290 | 6300 | 6300 | 6290 | 399 |
| 519 | 20241119 | 104400 | 1530507240 | 6300 | 6300 | 6300 | 6300 | 21 |
| 520 | 20241119 | 104300 | 1530374940 | 6320 | 6300 | 6320 | 6300 | 297 |
| 521 | 20241119 | 104200 | 1528503820 | 6300 | 6300 | 6300 | 6300 | 66 |
| 522 | 20241119 | 104100 | 1528088020 | 6320 | 6320 | 6320 | 6320 | 0 |
| 523 | 20241119 | 104000 | 1528088020 | 6320 | 6320 | 6320 | 6280 | 143 |
| 524 | 20241119 | 103900 | 1527185860 | 6320 | 6300 | 6320 | 6270 | 111 |
| 525 | 20241119 | 103800 | 1526487060 | 6310 | 6300 | 6310 | 6300 | 158 |
| 526 | 20241119 | 103700 | 1525491560 | 6300 | 6300 | 6300 | 6290 | 284 |
| 527 | 20241119 | 103600 | 1523702860 | 6300 | 6280 | 6300 | 6280 | 269 |
| 528 | 20241119 | 103500 | 1522013340 | 6270 | 6240 | 6270 | 6240 | 975 |
| 529 | 20241119 | 103400 | 1515917910 | 6240 | 6240 | 6240 | 6240 | 243 |
| 530 | 20241119 | 103300 | 1514401590 | 6240 | 6240 | 6240 | 6240 | 126 |
| 531 | 20241119 | 103200 | 1513615350 | 6240 | 6240 | 6240 | 6240 | 20 |
| 532 | 20241119 | 103100 | 1513490550 | 6250 | 6250 | 6250 | 6250 | 197 |
| 533 | 20241119 | 103000 | 1512259300 | 6250 | 6260 | 6260 | 6250 | 272 |
| 534 | 20241119 | 102900 | 1510559200 | 6260 | 6260 | 6260 | 6260 | 1 |
| 535 | 20241119 | 102800 | 1510552940 | 6270 | 6270 | 6270 | 6270 | 0 |
| 536 | 20241119 | 102700 | 1510552940 | 6270 | 6240 | 6270 | 6240 | 404 |
| 537 | 20241119 | 102600 | 1508025460 | 6240 | 6240 | 6240 | 6240 | 14 |
| 538 | 20241119 | 102500 | 1507938100 | 6240 | 6270 | 6270 | 6240 | 26 |
| 539 | 20241119 | 102400 | 1507775140 | 6270 | 6270 | 6270 | 6270 | 2 |
| 540 | 20241119 | 102300 | 1507762600 | 6240 | 6240 | 6240 | 6240 | 152 |
| 541 | 20241119 | 102200 | 1506814120 | 6240 | 6240 | 6240 | 6240 | 645 |
| 542 | 20241119 | 102100 | 1502789320 | 6240 | 6240 | 6240 | 6240 | 91 |
| 543 | 20241119 | 102000 | 1502221480 | 6240 | 6240 | 6240 | 6240 | 213 |
| 544 | 20241119 | 101900 | 1500892360 | 6240 | 6240 | 6240 | 6240 | 244 |
| 545 | 20241119 | 101800 | 1499369800 | 6250 | 6260 | 6270 | 6250 | 97 |
| 546 | 20241119 | 101700 | 1498762280 | 6270 | 6280 | 6280 | 6270 | 6 |
| 547 | 20241119 | 101600 | 1498724640 | 6250 | 6280 | 6280 | 6250 | 9 |
| 548 | 20241119 | 101500 | 1498668270 | 6270 | 6270 | 6270 | 6270 | 201 |
| 549 | 20241119 | 101400 | 1497408000 | 6250 | 6240 | 6260 | 6240 | 360 |
| 550 | 20241119 | 101300 | 1495160350 | 6240 | 6270 | 6270 | 6240 | 83 |
| 551 | 20241119 | 101200 | 1494641740 | 6280 | 6270 | 6280 | 6270 | 358 |
| 552 | 20241119 | 101100 | 1492396950 | 6280 | 6270 | 6290 | 6270 | 290 |
| 553 | 20241119 | 101000 | 1490577160 | 6250 | 6270 | 6270 | 6250 | 104 |
| 554 | 20241119 | 100900 | 1489925150 | 6270 | 6270 | 6270 | 6270 | 0 |
| 555 | 20241119 | 100800 | 1489925150 | 6270 | 6270 | 6280 | 6270 | 447 |
| 556 | 20241119 | 100700 | 1487122450 | 6270 | 6230 | 6270 | 6230 | 331 |
| 557 | 20241119 | 100600 | 1485058360 | 6230 | 6270 | 6270 | 6230 | 1703 |
| 558 | 20241119 | 100500 | 1474446470 | 6230 | 6270 | 6270 | 6230 | 237 |
| 559 | 20241119 | 100400 | 1472969570 | 6230 | 6230 | 6230 | 6230 | 223 |
| 560 | 20241119 | 100300 | 1471580280 | 6260 | 6240 | 6260 | 6230 | 282 |
| 561 | 20241119 | 100200 | 1469820010 | 6240 | 6230 | 6280 | 6230 | 251 |
| 562 | 20241119 | 100100 | 1468254390 | 6230 | 6270 | 6270 | 6230 | 201 |
| 563 | 20241119 | 100000 | 1466994160 | 6280 | 6270 | 6280 | 6270 | 35 |
| 564 | 20241119 | 095900 | 1466774690 | 6230 | 6280 | 6280 | 6230 | 182 |
| 565 | 20241119 | 095800 | 1465636180 | 6280 | 6280 | 6280 | 6230 | 395 |
| 566 | 20241119 | 095700 | 1463155640 | 6250 | 6250 | 6250 | 6250 | 60 |
| 567 | 20241119 | 095600 | 1462780640 | 6250 | 6240 | 6250 | 6240 | 599 |
| 568 | 20241119 | 095500 | 1459039980 | 6240 | 6240 | 6240 | 6240 | 334 |
| 569 | 20241119 | 095400 | 1456955820 | 6210 | 6210 | 6210 | 6210 | 64 |
| 570 | 20241119 | 095300 | 1456558380 | 6210 | 6200 | 6240 | 6200 | 286 |
| 571 | 20241119 | 095200 | 1454778510 | 6200 | 6250 | 6250 | 6200 | 365 |
| 572 | 20241119 | 095100 | 1452511300 | 6240 | 6240 | 6250 | 6210 | 329 |
| 573 | 20241119 | 095000 | 1450460280 | 6210 | 6250 | 6250 | 6210 | 1093 |
| 574 | 20241119 | 094900 | 1443672650 | 6210 | 6210 | 6250 | 6210 | 524 |
| 575 | 20241119 | 094800 | 1440418570 | 6250 | 6210 | 6250 | 6210 | 167 |
| 576 | 20241119 | 094700 | 1439381100 | 6210 | 6210 | 6240 | 6210 | 1295 |
| 577 | 20241119 | 094600 | 1431318440 | 6210 | 6240 | 6240 | 6200 | 2238 |
| 578 | 20241119 | 094500 | 1417408630 | 6250 | 6280 | 6280 | 6250 | 694 |
| 579 | 20241119 | 094400 | 1413070570 | 6280 | 6270 | 6280 | 6240 | 1544 |
| 580 | 20241119 | 094300 | 1403402700 | 6270 | 6280 | 6280 | 6270 | 1408 |
| 581 | 20241119 | 094200 | 1394569110 | 6280 | 6300 | 6300 | 6280 | 268 |
| 582 | 20241119 | 094100 | 1392883450 | 6300 | 6300 | 6320 | 6300 | 554 |
| 583 | 20241119 | 094000 | 1389393170 | 6300 | 6300 | 6300 | 6300 | 206 |
| 584 | 20241119 | 093900 | 1388095370 | 6300 | 6350 | 6350 | 6300 | 2813 |
| 585 | 20241119 | 093800 | 1370305880 | 6350 | 6360 | 6370 | 6350 | 832 |
| 586 | 20241119 | 093700 | 1365018480 | 6380 | 6360 | 6380 | 6360 | 998 |
| 587 | 20241119 | 093600 | 1358671180 | 6360 | 6390 | 6390 | 6360 | 1414 |
| 588 | 20241119 | 093500 | 1349664620 | 6400 | 6400 | 6410 | 6400 | 250 |
| 589 | 20241119 | 093400 | 1348062670 | 6400 | 6380 | 6400 | 6360 | 1035 |
| 590 | 20241119 | 093300 | 1341447440 | 6380 | 6330 | 6380 | 6320 | 2463 |
| 591 | 20241119 | 093200 | 1325837270 | 6320 | 6340 | 6350 | 6320 | 2409 |
| 592 | 20241119 | 093100 | 1310573400 | 6350 | 6360 | 6360 | 6350 | 408 |
| 593 | 20241119 | 093000 | 1307982560 | 6350 | 6380 | 6380 | 6340 | 2206 |
| 594 | 20241119 | 092900 | 1293966660 | 6380 | 6330 | 6380 | 6330 | 1097 |
| 595 | 20241119 | 092800 | 1287005270 | 6330 | 6350 | 6380 | 6330 | 2294 |
| 596 | 20241119 | 092700 | 1272461330 | 6400 | 6480 | 6480 | 6200 | 25607 |
| 597 | 20241119 | 092600 | 1110225530 | 6470 | 6450 | 6580 | 6450 | 3794 |
| 598 | 20241119 | 092500 | 1085516910 | 6470 | 6530 | 6540 | 6450 | 6344 |
| 599 | 20241119 | 092400 | 1044356970 | 6540 | 6510 | 6580 | 6510 | 10999 |
| 600 | 20241119 | 092300 | 972182170 | 6520 | 6510 | 6570 | 6450 | 10489 |
| 601 | 20241119 | 092200 | 903755140 | 6520 | 6600 | 6620 | 6510 | 7986 |
| 602 | 20241119 | 092100 | 851397200 | 6610 | 6590 | 6660 | 6500 | 15077 |
| 603 | 20241119 | 092000 | 752286800 | 6600 | 6430 | 6690 | 6430 | 30992 |
| 604 | 20241119 | 091900 | 548166560 | 6430 | 6370 | 6430 | 6350 | 4750 |
| 605 | 20241119 | 091800 | 517848510 | 6380 | 6320 | 6410 | 6320 | 6407 |
| 606 | 20241119 | 091700 | 477071830 | 6320 | 6340 | 6360 | 6300 | 4436 |
| 607 | 20241119 | 091600 | 448941430 | 6350 | 6240 | 6350 | 6240 | 6670 |
| 608 | 20241119 | 091500 | 406714330 | 6250 | 6250 | 6270 | 6230 | 3937 |
| 609 | 20241119 | 091400 | 382126410 | 6250 | 6280 | 6350 | 6250 | 4429 |
| 610 | 20241119 | 091300 | 354243760 | 6280 | 6150 | 6280 | 6150 | 9521 |
| 611 | 20241119 | 091200 | 294937860 | 6150 | 6050 | 6150 | 6040 | 1992 |
| 612 | 20241119 | 091100 | 282768290 | 6050 | 6010 | 6070 | 6010 | 676 |
| 613 | 20241119 | 091000 | 278680880 | 6000 | 5960 | 6000 | 5950 | 1998 |
| 614 | 20241119 | 090900 | 266749060 | 5960 | 5970 | 5970 | 5950 | 198 |
| 615 | 20241119 | 090800 | 265568370 | 5930 | 5900 | 5960 | 5900 | 1369 |
| 616 | 20241119 | 090700 | 257437950 | 5900 | 5940 | 5940 | 5900 | 948 |
| 617 | 20241119 | 090600 | 251829700 | 5920 | 5950 | 6000 | 5920 | 4545 |
| 618 | 20241119 | 090500 | 224864930 | 5930 | 5930 | 6080 | 5760 | 8348 |
| 619 | 20241119 | 090400 | 175744020 | 5990 | 6110 | 6110 | 5750 | 16998 |
| 620 | 20241119 | 090300 | 74102790 | 6120 | 6140 | 6180 | 6110 | 4151 |
| 621 | 20241119 | 090200 | 48673600 | 6130 | 6150 | 6200 | 6130 | 1016 |
| 622 | 20241119 | 090100 | 42405390 | 6190 | 6150 | 6200 | 6130 | 2642 |
| 623 | 20241119 | 090000 | 26144650 | 6120 | 6180 | 6190 | 6100 | 4248 |