32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 3 | 20241119 | 193000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20241119 | 192900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20241119 | 192800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20241119 | 192700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20241119 | 192600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20241119 | 192500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20241119 | 192400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20241119 | 192300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20241119 | 192200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20241119 | 192100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20241119 | 192000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20241119 | 191900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20241119 | 191800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20241119 | 191700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20241119 | 191600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20241119 | 191500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20241119 | 191400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20241119 | 191300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20241119 | 191200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20241119 | 191100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20241119 | 191000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20241119 | 190900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20241119 | 190800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20241119 | 190700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20241119 | 190600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20241119 | 190500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20241119 | 190400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20241119 | 190300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20241119 | 190200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20241119 | 190100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 33 | 20241119 | 190000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20241119 | 185900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20241119 | 185800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20241119 | 185700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20241119 | 185600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20241119 | 185500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20241119 | 185400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20241119 | 185300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20241119 | 185200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20241119 | 185100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20241119 | 185000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20241119 | 184900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20241119 | 184800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20241119 | 184700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20241119 | 184600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20241119 | 184500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20241119 | 184400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20241119 | 184300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20241119 | 184200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20241119 | 184100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20241119 | 184000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20241119 | 183900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20241119 | 183800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20241119 | 183700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20241119 | 183600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20241119 | 183500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20241119 | 183400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20241119 | 183300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20241119 | 183200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20241119 | 183100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 63 | 20241119 | 183000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20241119 | 182900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20241119 | 182800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20241119 | 182700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20241119 | 182600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20241119 | 182500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20241119 | 182400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20241119 | 182300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20241119 | 182200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20241119 | 182100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20241119 | 182000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20241119 | 181900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20241119 | 181800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20241119 | 181700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20241119 | 181600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20241119 | 181500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20241119 | 181400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20241119 | 181300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20241119 | 181200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20241119 | 181100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20241119 | 181000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20241119 | 180900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20241119 | 180800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20241119 | 180700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20241119 | 180600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20241119 | 180500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20241119 | 180400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20241119 | 180300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20241119 | 180200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20241119 | 180100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 93 | 20241119 | 180000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20241119 | 175900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20241119 | 175800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20241119 | 175700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20241119 | 175600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20241119 | 175500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20241119 | 175400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20241119 | 175300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20241119 | 175200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20241119 | 175100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20241119 | 175000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20241119 | 174900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20241119 | 174800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20241119 | 174700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20241119 | 174600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20241119 | 174500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20241119 | 174400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20241119 | 174300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20241119 | 174200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20241119 | 174100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20241119 | 174000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20241119 | 173900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20241119 | 173800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20241119 | 173700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20241119 | 173600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20241119 | 173500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20241119 | 173400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20241119 | 173300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20241119 | 173200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20241119 | 173100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 123 | 20241119 | 173000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20241119 | 172900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20241119 | 172800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20241119 | 172700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20241119 | 172600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20241119 | 172500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20241119 | 172400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20241119 | 172300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20241119 | 172200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20241119 | 172100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20241119 | 172000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20241119 | 171900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20241119 | 171800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20241119 | 171700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20241119 | 171600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20241119 | 171500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20241119 | 171400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20241119 | 171300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20241119 | 171200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20241119 | 171100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20241119 | 171000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20241119 | 170900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20241119 | 170800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20241119 | 170700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20241119 | 170600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20241119 | 170500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20241119 | 170400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20241119 | 170300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20241119 | 170200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20241119 | 170100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 153 | 20241119 | 170000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20241119 | 165900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20241119 | 165800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20241119 | 165700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20241119 | 165600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20241119 | 165500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20241119 | 165400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20241119 | 165300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20241119 | 165200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20241119 | 165100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20241119 | 165000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20241119 | 164900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20241119 | 164800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20241119 | 164700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20241119 | 164600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20241119 | 164500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20241119 | 164400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20241119 | 164300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20241119 | 164200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20241119 | 164100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20241119 | 164000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20241119 | 163900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20241119 | 163800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20241119 | 163700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20241119 | 163600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20241119 | 163500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20241119 | 163400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20241119 | 163300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20241119 | 163200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20241119 | 163100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 183 | 20241119 | 163000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20241119 | 162900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 185 | 20241119 | 162800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 186 | 20241119 | 162700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 187 | 20241119 | 162600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 188 | 20241119 | 162500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 189 | 20241119 | 162400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 190 | 20241119 | 162300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 191 | 20241119 | 162200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 192 | 20241119 | 162100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 193 | 20241119 | 162000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 194 | 20241119 | 161900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 195 | 20241119 | 161800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 196 | 20241119 | 161700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 197 | 20241119 | 161600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 198 | 20241119 | 161500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 199 | 20241119 | 161400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 200 | 20241119 | 161300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 201 | 20241119 | 161200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 202 | 20241119 | 161100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 203 | 20241119 | 161000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 204 | 20241119 | 160900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 205 | 20241119 | 160800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 206 | 20241119 | 160700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 207 | 20241119 | 160600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 208 | 20241119 | 160500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 209 | 20241119 | 160400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20241119 | 160300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20241119 | 160200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20241119 | 160100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 213 | 20241119 | 160000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20241119 | 155900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20241119 | 155800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20241119 | 155700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20241119 | 155600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20241119 | 155500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20241119 | 155400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20241119 | 155300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20241119 | 155200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20241119 | 155100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20241119 | 155000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20241119 | 154900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20241119 | 154800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 226 | 20241119 | 154700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 227 | 20241119 | 154600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 228 | 20241119 | 154500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 229 | 20241119 | 154400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 230 | 20241119 | 154300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 231 | 20241119 | 154200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 232 | 20241119 | 154100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20241119 | 154000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20241119 | 153900 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20241119 | 153800 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 236 | 20241119 | 153700 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20241119 | 153600 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 238 | 20241119 | 153500 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 239 | 20241119 | 153400 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 240 | 20241119 | 153300 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 241 | 20241119 | 153200 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 242 | 20241119 | 153100 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 243 | 20241119 | 153000 | 10694814590 | 8900 | 8900 | 8900 | 8900 | 19774 |
| 244 | 20241119 | 152900 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 245 | 20241119 | 152800 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 246 | 20241119 | 152700 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 247 | 20241119 | 152600 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 248 | 20241119 | 152500 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 249 | 20241119 | 152400 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 250 | 20241119 | 152300 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 251 | 20241119 | 152200 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 252 | 20241119 | 152100 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 253 | 20241119 | 152000 | 10518825990 | 8880 | 8880 | 8880 | 8880 | 0 |
| 254 | 20241119 | 151900 | 10518825990 | 8880 | 8880 | 8900 | 8860 | 5249 |
| 255 | 20241119 | 151800 | 10472207760 | 8890 | 8850 | 8890 | 8850 | 11996 |
| 256 | 20241119 | 151700 | 10365778100 | 8860 | 8850 | 8860 | 8840 | 10436 |
| 257 | 20241119 | 151600 | 10273396270 | 8850 | 8840 | 8860 | 8840 | 5886 |
| 258 | 20241119 | 151500 | 10221340760 | 8830 | 8830 | 8850 | 8810 | 16652 |
| 259 | 20241119 | 151400 | 10074163330 | 8840 | 8840 | 8850 | 8820 | 2921 |
| 260 | 20241119 | 151300 | 10048353680 | 8840 | 8830 | 8840 | 8810 | 4516 |
| 261 | 20241119 | 151200 | 10008504090 | 8820 | 8810 | 8850 | 8800 | 13473 |
| 262 | 20241119 | 151100 | 9889524060 | 8800 | 8790 | 8810 | 8790 | 7504 |
| 263 | 20241119 | 151000 | 9823478630 | 8790 | 8770 | 8800 | 8760 | 18070 |
| 264 | 20241119 | 150900 | 9664728910 | 8770 | 8780 | 8780 | 8760 | 6338 |
| 265 | 20241119 | 150800 | 9609150260 | 8780 | 8770 | 8780 | 8770 | 6021 |
| 266 | 20241119 | 150700 | 9556342860 | 8770 | 8760 | 8770 | 8760 | 3185 |
| 267 | 20241119 | 150600 | 9528413360 | 8760 | 8770 | 8770 | 8760 | 1660 |
| 268 | 20241119 | 150500 | 9513864480 | 8770 | 8750 | 8770 | 8750 | 2564 |
| 269 | 20241119 | 150400 | 9491403780 | 8760 | 8760 | 8760 | 8740 | 1856 |
| 270 | 20241119 | 150300 | 9475161910 | 8760 | 8740 | 8760 | 8740 | 1426 |
| 271 | 20241119 | 150200 | 9462686370 | 8740 | 8740 | 8740 | 8730 | 1477 |
| 272 | 20241119 | 150100 | 9449777790 | 8750 | 8760 | 8760 | 8730 | 2525 |
| 273 | 20241119 | 150000 | 9427720310 | 8750 | 8750 | 8760 | 8750 | 5328 |
| 274 | 20241119 | 145900 | 9381076250 | 8750 | 8730 | 8750 | 8730 | 2275 |
| 275 | 20241119 | 145800 | 9361197460 | 8720 | 8720 | 8730 | 8710 | 960 |
| 276 | 20241119 | 145700 | 9352831140 | 8720 | 8720 | 8730 | 8710 | 2311 |
| 277 | 20241119 | 145600 | 9332673550 | 8720 | 8730 | 8740 | 8710 | 2792 |
| 278 | 20241119 | 145500 | 9308317730 | 8720 | 8720 | 8720 | 8710 | 2700 |
| 279 | 20241119 | 145400 | 9284775530 | 8720 | 8730 | 8730 | 8690 | 4139 |
| 280 | 20241119 | 145300 | 9248704870 | 8720 | 8700 | 8730 | 8700 | 4349 |
| 281 | 20241119 | 145200 | 9210798710 | 8700 | 8680 | 8700 | 8680 | 6511 |
| 282 | 20241119 | 145100 | 9154225440 | 8680 | 8660 | 8680 | 8660 | 935 |
| 283 | 20241119 | 145000 | 9146119030 | 8660 | 8670 | 8670 | 8650 | 1095 |
| 284 | 20241119 | 144900 | 9136633880 | 8670 | 8650 | 8680 | 8650 | 1679 |
| 285 | 20241119 | 144800 | 9122081980 | 8650 | 8650 | 8650 | 8640 | 802 |
| 286 | 20241119 | 144700 | 9115145080 | 8650 | 8630 | 8650 | 8630 | 2608 |
| 287 | 20241119 | 144600 | 9092610040 | 8620 | 8610 | 8620 | 8610 | 240 |
| 288 | 20241119 | 144500 | 9090541540 | 8610 | 8630 | 8630 | 8610 | 713 |
| 289 | 20241119 | 144400 | 9084397870 | 8610 | 8610 | 8610 | 8610 | 810 |
| 290 | 20241119 | 144300 | 9077423770 | 8610 | 8610 | 8610 | 8610 | 1618 |
| 291 | 20241119 | 144200 | 9063492790 | 8600 | 8600 | 8600 | 8600 | 65 |
| 292 | 20241119 | 144100 | 9062933790 | 8600 | 8600 | 8600 | 8590 | 249 |
| 293 | 20241119 | 144000 | 9060794470 | 8600 | 8600 | 8610 | 8600 | 1080 |
| 294 | 20241119 | 143900 | 9051498450 | 8600 | 8590 | 8600 | 8590 | 290 |
| 295 | 20241119 | 143800 | 9049004480 | 8590 | 8590 | 8590 | 8580 | 541 |
| 296 | 20241119 | 143700 | 9044357930 | 8590 | 8580 | 8590 | 8580 | 666 |
| 297 | 20241119 | 143600 | 9038643150 | 8580 | 8590 | 8590 | 8580 | 426 |
| 298 | 20241119 | 143500 | 9034987360 | 8580 | 8590 | 8590 | 8580 | 242 |
| 299 | 20241119 | 143400 | 9032908800 | 8590 | 8600 | 8600 | 8580 | 2594 |
| 300 | 20241119 | 143300 | 9010646410 | 8600 | 8600 | 8610 | 8590 | 2838 |
| 301 | 20241119 | 143200 | 8986237820 | 8600 | 8600 | 8600 | 8590 | 2451 |
| 302 | 20241119 | 143100 | 8965162560 | 8600 | 8600 | 8600 | 8590 | 934 |
| 303 | 20241119 | 143000 | 8957130260 | 8600 | 8590 | 8600 | 8580 | 2494 |
| 304 | 20241119 | 142900 | 8935702900 | 8590 | 8560 | 8590 | 8540 | 4666 |
| 305 | 20241119 | 142800 | 8895740800 | 8550 | 8550 | 8550 | 8550 | 1086 |
| 306 | 20241119 | 142700 | 8886455500 | 8540 | 8540 | 8540 | 8530 | 1441 |
| 307 | 20241119 | 142600 | 8874153710 | 8540 | 8540 | 8540 | 8530 | 2089 |
| 308 | 20241119 | 142500 | 8856314880 | 8530 | 8550 | 8550 | 8530 | 6434 |
| 309 | 20241119 | 142400 | 8801340770 | 8570 | 8570 | 8570 | 8550 | 617 |
| 310 | 20241119 | 142300 | 8796061380 | 8570 | 8540 | 8570 | 8530 | 1507 |
| 311 | 20241119 | 142200 | 8783187770 | 8540 | 8560 | 8580 | 8540 | 3290 |
| 312 | 20241119 | 142100 | 8755045750 | 8560 | 8570 | 8580 | 8560 | 4099 |
| 313 | 20241119 | 142000 | 8719941660 | 8570 | 8580 | 8580 | 8570 | 973 |
| 314 | 20241119 | 141900 | 8711603020 | 8560 | 8560 | 8570 | 8560 | 78 |
| 315 | 20241119 | 141800 | 8710935330 | 8560 | 8600 | 8600 | 8560 | 3109 |
| 316 | 20241119 | 141700 | 8684265920 | 8600 | 8620 | 8620 | 8600 | 2545 |
| 317 | 20241119 | 141600 | 8662376200 | 8620 | 8600 | 8630 | 8600 | 373 |
| 318 | 20241119 | 141500 | 8659161030 | 8590 | 8600 | 8600 | 8580 | 2190 |
| 319 | 20241119 | 141400 | 8640344400 | 8600 | 8610 | 8610 | 8590 | 2658 |
| 320 | 20241119 | 141300 | 8617498700 | 8620 | 8620 | 8640 | 8620 | 2105 |
| 321 | 20241119 | 141200 | 8599348920 | 8620 | 8640 | 8650 | 8620 | 1083 |
| 322 | 20241119 | 141100 | 8589998310 | 8640 | 8620 | 8640 | 8620 | 1831 |
| 323 | 20241119 | 141000 | 8574192550 | 8610 | 8590 | 8610 | 8580 | 7593 |
| 324 | 20241119 | 140900 | 8508915590 | 8550 | 8550 | 8590 | 8540 | 4276 |
| 325 | 20241119 | 140800 | 8472383800 | 8550 | 8590 | 8590 | 8550 | 1682 |
| 326 | 20241119 | 140700 | 8457977220 | 8590 | 8590 | 8590 | 8580 | 1556 |
| 327 | 20241119 | 140600 | 8444612090 | 8590 | 8600 | 8600 | 8570 | 5596 |
| 328 | 20241119 | 140500 | 8396561790 | 8600 | 8600 | 8610 | 8580 | 11494 |
| 329 | 20241119 | 140400 | 8297717900 | 8610 | 8640 | 8640 | 8610 | 4722 |
| 330 | 20241119 | 140300 | 8257049720 | 8630 | 8630 | 8640 | 8620 | 1048 |
| 331 | 20241119 | 140200 | 8247998590 | 8630 | 8670 | 8670 | 8630 | 1384 |
| 332 | 20241119 | 140100 | 8236034640 | 8650 | 8650 | 8650 | 8650 | 1474 |
| 333 | 20241119 | 140000 | 8223284540 | 8650 | 8690 | 8690 | 8650 | 4083 |
| 334 | 20241119 | 135900 | 8187877360 | 8690 | 8690 | 8700 | 8690 | 1553 |
| 335 | 20241119 | 135800 | 8174380350 | 8690 | 8690 | 8690 | 8690 | 63 |
| 336 | 20241119 | 135700 | 8173832880 | 8710 | 8710 | 8710 | 8670 | 5435 |
| 337 | 20241119 | 135600 | 8126614500 | 8710 | 8710 | 8710 | 8700 | 540 |
| 338 | 20241119 | 135500 | 8121911500 | 8710 | 8710 | 8710 | 8700 | 751 |
| 339 | 20241119 | 135400 | 8115370300 | 8710 | 8690 | 8710 | 8680 | 1435 |
| 340 | 20241119 | 135300 | 8102905050 | 8690 | 8730 | 8740 | 8690 | 4903 |
| 341 | 20241119 | 135200 | 8060214930 | 8740 | 8770 | 8770 | 8740 | 1136 |
| 342 | 20241119 | 135100 | 8050273560 | 8760 | 8760 | 8770 | 8760 | 1455 |
| 343 | 20241119 | 135000 | 8037526770 | 8750 | 8760 | 8770 | 8730 | 14494 |
| 344 | 20241119 | 134900 | 7910637580 | 8770 | 8760 | 8770 | 8760 | 1891 |
| 345 | 20241119 | 134800 | 7894055340 | 8760 | 8750 | 8780 | 8750 | 815 |
| 346 | 20241119 | 134700 | 7886913140 | 8750 | 8780 | 8790 | 8750 | 8347 |
| 347 | 20241119 | 134600 | 7813621840 | 8790 | 8760 | 8790 | 8760 | 5202 |
| 348 | 20241119 | 134500 | 7767965140 | 8760 | 8750 | 8760 | 8740 | 3994 |
| 349 | 20241119 | 134400 | 7732992300 | 8750 | 8730 | 8760 | 8730 | 5291 |
| 350 | 20241119 | 134300 | 7686724950 | 8730 | 8710 | 8730 | 8710 | 1324 |
| 351 | 20241119 | 134200 | 7675178090 | 8710 | 8730 | 8740 | 8710 | 1501 |
| 352 | 20241119 | 134100 | 7662079910 | 8740 | 8730 | 8740 | 8730 | 1104 |
| 353 | 20241119 | 134000 | 7652440140 | 8730 | 8720 | 8740 | 8700 | 3394 |
| 354 | 20241119 | 133900 | 7622872790 | 8750 | 8740 | 8750 | 8730 | 3251 |
| 355 | 20241119 | 133800 | 7594465810 | 8740 | 8730 | 8750 | 8730 | 2486 |
| 356 | 20241119 | 133700 | 7572741980 | 8730 | 8750 | 8750 | 8720 | 4146 |
| 357 | 20241119 | 133600 | 7536548350 | 8740 | 8710 | 8740 | 8710 | 1938 |
| 358 | 20241119 | 133500 | 7519613710 | 8710 | 8720 | 8730 | 8710 | 412 |
| 359 | 20241119 | 133400 | 7516021550 | 8720 | 8710 | 8730 | 8690 | 2351 |
| 360 | 20241119 | 133300 | 7495549050 | 8740 | 8740 | 8740 | 8700 | 2968 |
| 361 | 20241119 | 133200 | 7469672990 | 8740 | 8730 | 8740 | 8680 | 3479 |
| 362 | 20241119 | 133100 | 7439315720 | 8730 | 8710 | 8750 | 8690 | 6658 |
| 363 | 20241119 | 133000 | 7381160860 | 8720 | 8680 | 8730 | 8680 | 6627 |
| 364 | 20241119 | 132900 | 7323470910 | 8670 | 8660 | 8680 | 8660 | 1051 |
| 365 | 20241119 | 132800 | 7314358920 | 8650 | 8650 | 8670 | 8610 | 2551 |
| 366 | 20241119 | 132700 | 7292279310 | 8640 | 8670 | 8670 | 8600 | 5078 |
| 367 | 20241119 | 132600 | 7248384330 | 8670 | 8680 | 8680 | 8660 | 670 |
| 368 | 20241119 | 132500 | 7242574180 | 8680 | 8670 | 8680 | 8640 | 1886 |
| 369 | 20241119 | 132400 | 7226227870 | 8670 | 8660 | 8680 | 8650 | 5218 |
| 370 | 20241119 | 132300 | 7181069910 | 8660 | 8650 | 8660 | 8640 | 1080 |
| 371 | 20241119 | 132200 | 7171727040 | 8650 | 8650 | 8650 | 8640 | 554 |
| 372 | 20241119 | 132100 | 7166937690 | 8650 | 8640 | 8650 | 8600 | 4685 |
| 373 | 20241119 | 132000 | 7126536200 | 8650 | 8670 | 8670 | 8650 | 2512 |
| 374 | 20241119 | 131900 | 7104801280 | 8660 | 8690 | 8690 | 8660 | 8329 |
| 375 | 20241119 | 131800 | 7032454940 | 8690 | 8720 | 8730 | 8690 | 7504 |
| 376 | 20241119 | 131700 | 6967112520 | 8740 | 8730 | 8760 | 8720 | 6888 |
| 377 | 20241119 | 131600 | 6906892470 | 8730 | 8700 | 8730 | 8680 | 4276 |
| 378 | 20241119 | 131500 | 6869660420 | 8700 | 8680 | 8710 | 8670 | 2513 |
| 379 | 20241119 | 131400 | 6847823910 | 8680 | 8720 | 8720 | 8680 | 6970 |
| 380 | 20241119 | 131300 | 6787188490 | 8720 | 8710 | 8730 | 8690 | 4980 |
| 381 | 20241119 | 131200 | 6743838570 | 8710 | 8710 | 8720 | 8700 | 7101 |
| 382 | 20241119 | 131100 | 6681973390 | 8710 | 8790 | 8790 | 8710 | 18377 |
| 383 | 20241119 | 131000 | 6521240460 | 8790 | 8750 | 8800 | 8730 | 23650 |
| 384 | 20241119 | 130900 | 6313604880 | 8750 | 8760 | 8840 | 8700 | 50095 |
| 385 | 20241119 | 130800 | 5873491890 | 8760 | 8710 | 8800 | 8700 | 35791 |
| 386 | 20241119 | 130700 | 5560466140 | 8710 | 8590 | 8710 | 8570 | 26750 |
| 387 | 20241119 | 130600 | 5328871920 | 8580 | 8580 | 8590 | 8570 | 431 |
| 388 | 20241119 | 130500 | 5325174000 | 8580 | 8590 | 8590 | 8570 | 2209 |
| 389 | 20241119 | 130400 | 5306205630 | 8580 | 8600 | 8610 | 8580 | 3407 |
| 390 | 20241119 | 130300 | 5276960150 | 8590 | 8600 | 8610 | 8590 | 8091 |
| 391 | 20241119 | 130200 | 5207360180 | 8600 | 8600 | 8600 | 8570 | 6664 |
| 392 | 20241119 | 130100 | 5150118520 | 8580 | 8560 | 8600 | 8560 | 4983 |
| 393 | 20241119 | 130000 | 5107332480 | 8560 | 8560 | 8560 | 8560 | 741 |
| 394 | 20241119 | 125900 | 5100989520 | 8510 | 8530 | 8530 | 8510 | 800 |
| 395 | 20241119 | 125800 | 5094170310 | 8500 | 8530 | 8530 | 8500 | 5280 |
| 396 | 20241119 | 125700 | 5049136900 | 8530 | 8590 | 8590 | 8530 | 11297 |
| 397 | 20241119 | 125600 | 4952544030 | 8560 | 8560 | 8590 | 8550 | 5698 |
| 398 | 20241119 | 125500 | 4903778340 | 8540 | 8580 | 8580 | 8540 | 11816 |
| 399 | 20241119 | 125400 | 4802594300 | 8570 | 8560 | 8580 | 8550 | 4675 |
| 400 | 20241119 | 125300 | 4762574500 | 8550 | 8520 | 8580 | 8520 | 7619 |
| 401 | 20241119 | 125200 | 4697446280 | 8520 | 8440 | 8530 | 8440 | 9202 |
| 402 | 20241119 | 125100 | 4619329620 | 8440 | 8450 | 8450 | 8420 | 4716 |
| 403 | 20241119 | 125000 | 4579596430 | 8450 | 8440 | 8450 | 8430 | 1597 |
| 404 | 20241119 | 124900 | 4566115540 | 8450 | 8440 | 8460 | 8440 | 2095 |
| 405 | 20241119 | 124800 | 4548430310 | 8440 | 8440 | 8440 | 8440 | 2370 |
| 406 | 20241119 | 124700 | 4528427510 | 8440 | 8440 | 8440 | 8430 | 632 |
| 407 | 20241119 | 124600 | 4523099270 | 8440 | 8440 | 8440 | 8440 | 242 |
| 408 | 20241119 | 124500 | 4521056790 | 8440 | 8440 | 8440 | 8430 | 38 |
| 409 | 20241119 | 124400 | 4520736120 | 8440 | 8430 | 8440 | 8420 | 210 |
| 410 | 20241119 | 124300 | 4518965570 | 8430 | 8430 | 8430 | 8420 | 1037 |
| 411 | 20241119 | 124200 | 4510227340 | 8430 | 8440 | 8440 | 8410 | 322 |
| 412 | 20241119 | 124100 | 4507513360 | 8410 | 8410 | 8410 | 8400 | 2758 |
| 413 | 20241119 | 124000 | 4484344770 | 8410 | 8450 | 8450 | 8410 | 7543 |
| 414 | 20241119 | 123900 | 4420890980 | 8450 | 8450 | 8460 | 8410 | 14892 |
| 415 | 20241119 | 123800 | 4295393800 | 8450 | 8500 | 8500 | 8450 | 10752 |
| 416 | 20241119 | 123700 | 4204341470 | 8500 | 8500 | 8500 | 8490 | 3130 |
| 417 | 20241119 | 123600 | 4177751470 | 8510 | 8510 | 8510 | 8510 | 610 |
| 418 | 20241119 | 123500 | 4172560370 | 8500 | 8500 | 8500 | 8500 | 20 |
| 419 | 20241119 | 123400 | 4172390370 | 8500 | 8490 | 8500 | 8490 | 10749 |
| 420 | 20241119 | 123300 | 4081126260 | 8490 | 8510 | 8510 | 8490 | 4046 |
| 421 | 20241119 | 123200 | 4046761350 | 8500 | 8510 | 8510 | 8500 | 17 |
| 422 | 20241119 | 123100 | 4046616700 | 8510 | 8510 | 8510 | 8500 | 676 |
| 423 | 20241119 | 123000 | 4040868940 | 8510 | 8510 | 8510 | 8510 | 205 |
| 424 | 20241119 | 122900 | 4039124390 | 8510 | 8520 | 8520 | 8510 | 120 |
| 425 | 20241119 | 122800 | 4038102570 | 8520 | 8520 | 8520 | 8510 | 4990 |
| 426 | 20241119 | 122700 | 3995636930 | 8520 | 8510 | 8530 | 8510 | 331 |
| 427 | 20241119 | 122600 | 3992819800 | 8510 | 8500 | 8510 | 8500 | 476 |
| 428 | 20241119 | 122500 | 3988771960 | 8500 | 8500 | 8500 | 8500 | 20 |
| 429 | 20241119 | 122400 | 3988601960 | 8500 | 8500 | 8510 | 8500 | 2157 |
| 430 | 20241119 | 122300 | 3970254930 | 8490 | 8510 | 8510 | 8490 | 2519 |
| 431 | 20241119 | 122200 | 3948842160 | 8500 | 8510 | 8510 | 8500 | 419 |
| 432 | 20241119 | 122100 | 3945279920 | 8500 | 8510 | 8510 | 8500 | 172 |
| 433 | 20241119 | 122000 | 3943816300 | 8510 | 8520 | 8520 | 8510 | 596 |
| 434 | 20241119 | 121900 | 3938744140 | 8530 | 8510 | 8530 | 8510 | 457 |
| 435 | 20241119 | 121800 | 3934847500 | 8530 | 8510 | 8530 | 8510 | 479 |
| 436 | 20241119 | 121700 | 3930761770 | 8510 | 8490 | 8510 | 8490 | 1293 |
| 437 | 20241119 | 121600 | 3919778340 | 8500 | 8500 | 8500 | 8500 | 722 |
| 438 | 20241119 | 121500 | 3913641340 | 8490 | 8510 | 8520 | 8490 | 2091 |
| 439 | 20241119 | 121400 | 3895863220 | 8510 | 8520 | 8520 | 8510 | 1201 |
| 440 | 20241119 | 121300 | 3885640710 | 8520 | 8530 | 8530 | 8520 | 4787 |
| 441 | 20241119 | 121200 | 3844853400 | 8530 | 8530 | 8530 | 8530 | 6712 |
| 442 | 20241119 | 121100 | 3787600040 | 8530 | 8530 | 8530 | 8530 | 1548 |
| 443 | 20241119 | 121000 | 3774395600 | 8530 | 8530 | 8530 | 8530 | 537 |
| 444 | 20241119 | 120900 | 3769814990 | 8530 | 8530 | 8530 | 8530 | 1 |
| 445 | 20241119 | 120800 | 3769806460 | 8520 | 8530 | 8530 | 8520 | 300 |
| 446 | 20241119 | 120700 | 3767250440 | 8530 | 8520 | 8530 | 8520 | 844 |
| 447 | 20241119 | 120600 | 3760052470 | 8510 | 8520 | 8520 | 8510 | 1000 |
| 448 | 20241119 | 120500 | 3751537820 | 8520 | 8530 | 8530 | 8520 | 3022 |
| 449 | 20241119 | 120400 | 3725775770 | 8530 | 8540 | 8540 | 8530 | 734 |
| 450 | 20241119 | 120300 | 3719511410 | 8530 | 8550 | 8550 | 8530 | 534 |
| 451 | 20241119 | 120200 | 3714952550 | 8550 | 8560 | 8560 | 8550 | 484 |
| 452 | 20241119 | 120100 | 3710814340 | 8550 | 8560 | 8560 | 8550 | 833 |
| 453 | 20241119 | 120000 | 3703692010 | 8560 | 8580 | 8580 | 8560 | 2114 |
| 454 | 20241119 | 115900 | 3685565260 | 8580 | 8570 | 8580 | 8570 | 590 |
| 455 | 20241119 | 115800 | 3680506550 | 8560 | 8540 | 8560 | 8540 | 3169 |
| 456 | 20241119 | 115700 | 3653434590 | 8540 | 8540 | 8540 | 8540 | 4439 |
| 457 | 20241119 | 115600 | 3615525530 | 8540 | 8540 | 8540 | 8540 | 412 |
| 458 | 20241119 | 115500 | 3612007050 | 8540 | 8540 | 8540 | 8540 | 472 |
| 459 | 20241119 | 115400 | 3607976170 | 8540 | 8540 | 8540 | 8530 | 457 |
| 460 | 20241119 | 115300 | 3604074710 | 8540 | 8540 | 8540 | 8540 | 500 |
| 461 | 20241119 | 115200 | 3599804710 | 8540 | 8530 | 8540 | 8520 | 533 |
| 462 | 20241119 | 115100 | 3595257610 | 8530 | 8520 | 8530 | 8520 | 9 |
| 463 | 20241119 | 115000 | 3595180870 | 8520 | 8560 | 8560 | 8520 | 2357 |
| 464 | 20241119 | 114900 | 3575053760 | 8560 | 8550 | 8560 | 8550 | 433 |
| 465 | 20241119 | 114800 | 3571348920 | 8550 | 8540 | 8550 | 8540 | 201 |
| 466 | 20241119 | 114700 | 3569631980 | 8540 | 8540 | 8540 | 8530 | 289 |
| 467 | 20241119 | 114600 | 3567163940 | 8540 | 8540 | 8550 | 8540 | 952 |
| 468 | 20241119 | 114500 | 3559025280 | 8540 | 8530 | 8540 | 8530 | 119 |
| 469 | 20241119 | 114400 | 3558010010 | 8530 | 8550 | 8550 | 8530 | 338 |
| 470 | 20241119 | 114300 | 3555121580 | 8550 | 8540 | 8550 | 8540 | 1327 |
| 471 | 20241119 | 114200 | 3543783000 | 8520 | 8520 | 8520 | 8520 | 714 |
| 472 | 20241119 | 114100 | 3537699720 | 8520 | 8510 | 8520 | 8500 | 11789 |
| 473 | 20241119 | 114000 | 3437272070 | 8520 | 8520 | 8520 | 8510 | 1086 |
| 474 | 20241119 | 113900 | 3428019460 | 8520 | 8510 | 8520 | 8510 | 70 |
| 475 | 20241119 | 113800 | 3427423080 | 8510 | 8520 | 8520 | 8510 | 746 |
| 476 | 20241119 | 113700 | 3421068530 | 8520 | 8520 | 8520 | 8520 | 439 |
| 477 | 20241119 | 113600 | 3417328250 | 8520 | 8520 | 8520 | 8520 | 169 |
| 478 | 20241119 | 113500 | 3415888370 | 8520 | 8510 | 8520 | 8500 | 291 |
| 479 | 20241119 | 113400 | 3413414470 | 8510 | 8510 | 8510 | 8500 | 243 |
| 480 | 20241119 | 113300 | 3411346580 | 8490 | 8500 | 8500 | 8490 | 90 |
| 481 | 20241119 | 113200 | 3410582380 | 8480 | 8490 | 8500 | 8480 | 2191 |
| 482 | 20241119 | 113100 | 3391981810 | 8500 | 8500 | 8500 | 8500 | 223 |
| 483 | 20241119 | 113000 | 3390086310 | 8500 | 8510 | 8510 | 8500 | 2221 |
| 484 | 20241119 | 112900 | 3371205550 | 8520 | 8500 | 8520 | 8500 | 95 |
| 485 | 20241119 | 112800 | 3370397350 | 8500 | 8500 | 8500 | 8500 | 120 |
| 486 | 20241119 | 112700 | 3369377350 | 8500 | 8520 | 8520 | 8500 | 567 |
| 487 | 20241119 | 112600 | 3364550320 | 8520 | 8520 | 8520 | 8510 | 774 |
| 488 | 20241119 | 112500 | 3357957470 | 8520 | 8520 | 8520 | 8520 | 21 |
| 489 | 20241119 | 112400 | 3357778550 | 8520 | 8500 | 8530 | 8490 | 2012 |
| 490 | 20241119 | 112300 | 3340696130 | 8490 | 8520 | 8520 | 8490 | 293 |
| 491 | 20241119 | 112200 | 3338202610 | 8530 | 8500 | 8530 | 8480 | 301 |
| 492 | 20241119 | 112100 | 3335645970 | 8530 | 8510 | 8530 | 8490 | 1856 |
| 493 | 20241119 | 112000 | 3319849640 | 8510 | 8520 | 8520 | 8500 | 323 |
| 494 | 20241119 | 111900 | 3317101250 | 8500 | 8530 | 8530 | 8500 | 1780 |
| 495 | 20241119 | 111800 | 3301942360 | 8530 | 8550 | 8550 | 8530 | 2437 |
| 496 | 20241119 | 111700 | 3281138890 | 8550 | 8550 | 8560 | 8550 | 326 |
| 497 | 20241119 | 111600 | 3278351240 | 8540 | 8550 | 8550 | 8540 | 1181 |
| 498 | 20241119 | 111500 | 3268258690 | 8550 | 8580 | 8580 | 8550 | 552 |
| 499 | 20241119 | 111400 | 3263537700 | 8550 | 8550 | 8550 | 8550 | 143 |
| 500 | 20241119 | 111300 | 3262315050 | 8550 | 8560 | 8560 | 8550 | 377 |
| 501 | 20241119 | 111200 | 3259089940 | 8570 | 8570 | 8570 | 8570 | 156 |
| 502 | 20241119 | 111100 | 3257753020 | 8570 | 8550 | 8570 | 8550 | 2940 |
| 503 | 20241119 | 111000 | 3232570240 | 8550 | 8550 | 8550 | 8540 | 1846 |
| 504 | 20241119 | 110900 | 3216791940 | 8550 | 8540 | 8560 | 8530 | 570 |
| 505 | 20241119 | 110800 | 3211919400 | 8550 | 8540 | 8550 | 8530 | 788 |
| 506 | 20241119 | 110700 | 3205192050 | 8540 | 8560 | 8560 | 8540 | 2597 |
| 507 | 20241119 | 110600 | 3183005070 | 8560 | 8520 | 8560 | 8520 | 1403 |
| 508 | 20241119 | 110500 | 3171039830 | 8510 | 8510 | 8510 | 8510 | 24 |
| 509 | 20241119 | 110400 | 3170835590 | 8500 | 8500 | 8500 | 8500 | 1003 |
| 510 | 20241119 | 110300 | 3162310090 | 8490 | 8490 | 8490 | 8490 | 1296 |
| 511 | 20241119 | 110200 | 3151307050 | 8490 | 8510 | 8510 | 8490 | 867 |
| 512 | 20241119 | 110100 | 3143933180 | 8510 | 8520 | 8540 | 8510 | 330 |
| 513 | 20241119 | 110000 | 3141121640 | 8540 | 8550 | 8550 | 8520 | 125 |
| 514 | 20241119 | 105900 | 3140055370 | 8550 | 8500 | 8560 | 8500 | 1653 |
| 515 | 20241119 | 105800 | 3125994650 | 8510 | 8510 | 8520 | 8500 | 1140 |
| 516 | 20241119 | 105700 | 3116295000 | 8500 | 8490 | 8530 | 8480 | 613 |
| 517 | 20241119 | 105600 | 3111085350 | 8500 | 8500 | 8500 | 8480 | 3170 |
| 518 | 20241119 | 105500 | 3084175630 | 8500 | 8500 | 8500 | 8500 | 217 |
| 519 | 20241119 | 105400 | 3082331130 | 8500 | 8530 | 8530 | 8500 | 2394 |
| 520 | 20241119 | 105300 | 3061973030 | 8530 | 8530 | 8530 | 8530 | 515 |
| 521 | 20241119 | 105200 | 3057580080 | 8530 | 8530 | 8530 | 8500 | 1820 |
| 522 | 20241119 | 105100 | 3042084480 | 8530 | 8560 | 8560 | 8520 | 2586 |
| 523 | 20241119 | 105000 | 3020015410 | 8540 | 8550 | 8550 | 8540 | 1500 |
| 524 | 20241119 | 104900 | 3007204480 | 8540 | 8530 | 8540 | 8530 | 840 |
| 525 | 20241119 | 104800 | 3000037740 | 8530 | 8560 | 8570 | 8530 | 7931 |
| 526 | 20241119 | 104700 | 2932311730 | 8570 | 8560 | 8570 | 8550 | 866 |
| 527 | 20241119 | 104600 | 2924902220 | 8570 | 8590 | 8590 | 8570 | 2002 |
| 528 | 20241119 | 104500 | 2907727320 | 8580 | 8580 | 8580 | 8580 | 481 |
| 529 | 20241119 | 104400 | 2903600340 | 8580 | 8570 | 8580 | 8570 | 512 |
| 530 | 20241119 | 104300 | 2899207440 | 8570 | 8560 | 8570 | 8560 | 35 |
| 531 | 20241119 | 104200 | 2898907520 | 8560 | 8560 | 8560 | 8550 | 540 |
| 532 | 20241119 | 104100 | 2894285320 | 8550 | 8570 | 8570 | 8550 | 768 |
| 533 | 20241119 | 104000 | 2887716040 | 8570 | 8580 | 8580 | 8570 | 340 |
| 534 | 20241119 | 103900 | 2884801930 | 8580 | 8580 | 8580 | 8560 | 134 |
| 535 | 20241119 | 103800 | 2883654210 | 8580 | 8550 | 8580 | 8550 | 984 |
| 536 | 20241119 | 103700 | 2875238870 | 8550 | 8580 | 8580 | 8550 | 2312 |
| 537 | 20241119 | 103600 | 2855443400 | 8580 | 8570 | 8580 | 8570 | 340 |
| 538 | 20241119 | 103500 | 2852526600 | 8570 | 8570 | 8570 | 8570 | 154 |
| 539 | 20241119 | 103400 | 2851206820 | 8570 | 8580 | 8580 | 8570 | 46 |
| 540 | 20241119 | 103300 | 2850812500 | 8580 | 8580 | 8580 | 8560 | 1742 |
| 541 | 20241119 | 103200 | 2835868120 | 8580 | 8590 | 8600 | 8580 | 410 |
| 542 | 20241119 | 103100 | 2832348260 | 8580 | 8590 | 8590 | 8580 | 396 |
| 543 | 20241119 | 103000 | 2828949170 | 8590 | 8610 | 8610 | 8580 | 905 |
| 544 | 20241119 | 102900 | 2821174830 | 8610 | 8600 | 8610 | 8590 | 2905 |
| 545 | 20241119 | 102800 | 2796191970 | 8600 | 8600 | 8600 | 8590 | 321 |
| 546 | 20241119 | 102700 | 2793431430 | 8600 | 8580 | 8610 | 8580 | 5357 |
| 547 | 20241119 | 102600 | 2747458080 | 8610 | 8590 | 8610 | 8580 | 675 |
| 548 | 20241119 | 102500 | 2741650840 | 8550 | 8600 | 8610 | 8550 | 1607 |
| 549 | 20241119 | 102400 | 2727852150 | 8610 | 8580 | 8610 | 8580 | 591 |
| 550 | 20241119 | 102300 | 2722780500 | 8580 | 8590 | 8590 | 8580 | 318 |
| 551 | 20241119 | 102200 | 2720050450 | 8590 | 8610 | 8610 | 8590 | 501 |
| 552 | 20241119 | 102100 | 2715743300 | 8600 | 8600 | 8610 | 8600 | 915 |
| 553 | 20241119 | 102000 | 2707873980 | 8620 | 8630 | 8630 | 8600 | 1610 |
| 554 | 20241119 | 101900 | 2694006220 | 8610 | 8630 | 8630 | 8610 | 2527 |
| 555 | 20241119 | 101800 | 2672234260 | 8630 | 8610 | 8630 | 8610 | 1828 |
| 556 | 20241119 | 101700 | 2656479150 | 8600 | 8600 | 8600 | 8600 | 695 |
| 557 | 20241119 | 101600 | 2650502150 | 8600 | 8600 | 8600 | 8590 | 623 |
| 558 | 20241119 | 101500 | 2645145350 | 8600 | 8600 | 8600 | 8580 | 1085 |
| 559 | 20241119 | 101400 | 2635819350 | 8590 | 8580 | 8600 | 8580 | 568 |
| 560 | 20241119 | 101300 | 2630941590 | 8560 | 8570 | 8580 | 8560 | 2344 |
| 561 | 20241119 | 101200 | 2610861060 | 8550 | 8540 | 8570 | 8540 | 1493 |
| 562 | 20241119 | 101100 | 2598095000 | 8550 | 8550 | 8580 | 8530 | 2201 |
| 563 | 20241119 | 101000 | 2579265700 | 8550 | 8540 | 8570 | 8540 | 243 |
| 564 | 20241119 | 100900 | 2577188250 | 8580 | 8570 | 8580 | 8520 | 2212 |
| 565 | 20241119 | 100800 | 2558247120 | 8580 | 8560 | 8580 | 8550 | 311 |
| 566 | 20241119 | 100700 | 2555584130 | 8560 | 8610 | 8610 | 8560 | 452 |
| 567 | 20241119 | 100600 | 2551712810 | 8600 | 8550 | 8600 | 8520 | 4595 |
| 568 | 20241119 | 100500 | 2512368420 | 8520 | 8540 | 8550 | 8520 | 1228 |
| 569 | 20241119 | 100400 | 2501887260 | 8540 | 8540 | 8540 | 8520 | 666 |
| 570 | 20241119 | 100300 | 2496204570 | 8540 | 8540 | 8540 | 8500 | 531 |
| 571 | 20241119 | 100200 | 2491675450 | 8540 | 8540 | 8550 | 8500 | 3015 |
| 572 | 20241119 | 100100 | 2465994980 | 8540 | 8530 | 8570 | 8530 | 1445 |
| 573 | 20241119 | 100000 | 2453659250 | 8520 | 8480 | 8520 | 8470 | 6818 |
| 574 | 20241119 | 095900 | 2395725080 | 8480 | 8490 | 8490 | 8450 | 2523 |
| 575 | 20241119 | 095800 | 2374369380 | 8490 | 8500 | 8500 | 8490 | 3312 |
| 576 | 20241119 | 095700 | 2346242040 | 8500 | 8490 | 8500 | 8490 | 468 |
| 577 | 20241119 | 095600 | 2342267960 | 8490 | 8500 | 8500 | 8490 | 945 |
| 578 | 20241119 | 095500 | 2334240930 | 8500 | 8500 | 8500 | 8490 | 199 |
| 579 | 20241119 | 095400 | 2332549810 | 8500 | 8480 | 8500 | 8460 | 3269 |
| 580 | 20241119 | 095300 | 2304824870 | 8470 | 8470 | 8490 | 8470 | 481 |
| 581 | 20241119 | 095200 | 2300745680 | 8470 | 8500 | 8500 | 8460 | 617 |
| 582 | 20241119 | 095100 | 2295513730 | 8460 | 8500 | 8500 | 8450 | 5777 |
| 583 | 20241119 | 095000 | 2246614380 | 8480 | 8510 | 8520 | 8480 | 11484 |
| 584 | 20241119 | 094900 | 2149046140 | 8510 | 8520 | 8530 | 8510 | 2402 |
| 585 | 20241119 | 094800 | 2128587810 | 8530 | 8530 | 8530 | 8510 | 2407 |
| 586 | 20241119 | 094700 | 2108085060 | 8530 | 8550 | 8570 | 8530 | 4225 |
| 587 | 20241119 | 094600 | 2072004940 | 8570 | 8560 | 8570 | 8560 | 2009 |
| 588 | 20241119 | 094500 | 2054801020 | 8560 | 8590 | 8600 | 8560 | 6039 |
| 589 | 20241119 | 094400 | 2002971720 | 8610 | 8640 | 8640 | 8600 | 1513 |
| 590 | 20241119 | 094300 | 1989951510 | 8640 | 8590 | 8640 | 8590 | 2083 |
| 591 | 20241119 | 094200 | 1971984290 | 8600 | 8650 | 8660 | 8600 | 8133 |
| 592 | 20241119 | 094100 | 1901656880 | 8650 | 8620 | 8650 | 8600 | 9570 |
| 593 | 20241119 | 094000 | 1819036080 | 8620 | 8600 | 8620 | 8580 | 6901 |
| 594 | 20241119 | 093900 | 1759709980 | 8600 | 8590 | 8600 | 8580 | 2485 |
| 595 | 20241119 | 093800 | 1738350790 | 8590 | 8580 | 8600 | 8580 | 1675 |
| 596 | 20241119 | 093700 | 1723965820 | 8580 | 8550 | 8580 | 8550 | 1560 |
| 597 | 20241119 | 093600 | 1710596090 | 8550 | 8560 | 8570 | 8550 | 2868 |
| 598 | 20241119 | 093500 | 1686050580 | 8570 | 8570 | 8580 | 8550 | 4163 |
| 599 | 20241119 | 093400 | 1650388290 | 8570 | 8540 | 8570 | 8520 | 2396 |
| 600 | 20241119 | 093300 | 1629916210 | 8510 | 8510 | 8510 | 8500 | 270 |
| 601 | 20241119 | 093200 | 1627619680 | 8490 | 8530 | 8560 | 8490 | 15015 |
| 602 | 20241119 | 093100 | 1500101460 | 8530 | 8550 | 8570 | 8530 | 3864 |
| 603 | 20241119 | 093000 | 1467084670 | 8550 | 8540 | 8550 | 8540 | 1174 |
| 604 | 20241119 | 092900 | 1457052980 | 8540 | 8550 | 8550 | 8510 | 1970 |
| 605 | 20241119 | 092800 | 1440249440 | 8550 | 8580 | 8580 | 8540 | 3209 |
| 606 | 20241119 | 092700 | 1412776520 | 8580 | 8580 | 8590 | 8570 | 1200 |
| 607 | 20241119 | 092600 | 1402480440 | 8570 | 8580 | 8580 | 8560 | 68 |
| 608 | 20241119 | 092500 | 1401897310 | 8560 | 8540 | 8580 | 8540 | 234 |
| 609 | 20241119 | 092400 | 1399894270 | 8530 | 8510 | 8550 | 8490 | 576 |
| 610 | 20241119 | 092300 | 1394989250 | 8500 | 8530 | 8550 | 8500 | 2683 |
| 611 | 20241119 | 092200 | 1372171800 | 8550 | 8560 | 8590 | 8520 | 1726 |
| 612 | 20241119 | 092100 | 1357417470 | 8570 | 8590 | 8610 | 8570 | 3254 |
| 613 | 20241119 | 092000 | 1329443310 | 8610 | 8620 | 8630 | 8580 | 2078 |
| 614 | 20241119 | 091900 | 1311596940 | 8630 | 8600 | 8630 | 8590 | 1819 |
| 615 | 20241119 | 091800 | 1295948850 | 8590 | 8540 | 8600 | 8540 | 4650 |
| 616 | 20241119 | 091700 | 1256092560 | 8540 | 8560 | 8560 | 8530 | 1248 |
| 617 | 20241119 | 091600 | 1245433550 | 8560 | 8630 | 8630 | 8550 | 4613 |
| 618 | 20241119 | 091500 | 1205795290 | 8620 | 8530 | 8630 | 8530 | 5371 |
| 619 | 20241119 | 091400 | 1159758480 | 8530 | 8480 | 8530 | 8450 | 8466 |
| 620 | 20241119 | 091300 | 1087921910 | 8480 | 8450 | 8480 | 8450 | 6131 |
| 621 | 20241119 | 091200 | 1035939670 | 8450 | 8460 | 8500 | 8450 | 6425 |
| 622 | 20241119 | 091100 | 981439470 | 8460 | 8420 | 8490 | 8420 | 10485 |
| 623 | 20241119 | 091000 | 892690140 | 8420 | 8460 | 8460 | 8420 | 3630 |
| 624 | 20241119 | 090900 | 862072110 | 8450 | 8360 | 8460 | 8350 | 5086 |
| 625 | 20241119 | 090800 | 819301460 | 8400 | 8360 | 8400 | 8320 | 7386 |
| 626 | 20241119 | 090700 | 757723510 | 8340 | 8400 | 8400 | 8340 | 13237 |
| 627 | 20241119 | 090600 | 646898120 | 8400 | 8450 | 8450 | 8400 | 30228 |
| 628 | 20241119 | 090500 | 392942930 | 8440 | 8450 | 8450 | 8400 | 10365 |
| 629 | 20241119 | 090400 | 305747000 | 8440 | 8460 | 8470 | 8400 | 12278 |
| 630 | 20241119 | 090300 | 202150900 | 8470 | 8500 | 8530 | 8470 | 8670 |
| 631 | 20241119 | 090200 | 128324180 | 8510 | 8560 | 8560 | 8490 | 5265 |
| 632 | 20241119 | 090100 | 83490920 | 8540 | 8580 | 8600 | 8540 | 1953 |
| 633 | 20241119 | 090000 | 66737370 | 8580 | 8510 | 8580 | 8510 | 7805 |