28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 3 | 20241119 | 183100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20241119 | 183000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20241119 | 182900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20241119 | 182800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20241119 | 182700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20241119 | 182600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20241119 | 182500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20241119 | 182400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20241119 | 182300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20241119 | 182200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20241119 | 182100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20241119 | 182000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20241119 | 181900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20241119 | 181800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20241119 | 181700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20241119 | 181600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20241119 | 181500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20241119 | 181400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20241119 | 181300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20241119 | 181200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20241119 | 181100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20241119 | 181000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20241119 | 180900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20241119 | 180800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20241119 | 180700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20241119 | 180600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20241119 | 180500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20241119 | 180400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20241119 | 180300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20241119 | 180200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 33 | 20241119 | 180100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20241119 | 180000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20241119 | 175900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20241119 | 175800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20241119 | 175700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20241119 | 175600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20241119 | 175500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20241119 | 175400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20241119 | 175300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20241119 | 175200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20241119 | 175100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20241119 | 175000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20241119 | 174900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20241119 | 174800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20241119 | 174700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20241119 | 174600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20241119 | 174500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20241119 | 174400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20241119 | 174300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20241119 | 174200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20241119 | 174100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20241119 | 174000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20241119 | 173900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20241119 | 173800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20241119 | 173700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20241119 | 173600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20241119 | 173500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20241119 | 173400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20241119 | 173300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20241119 | 173200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 63 | 20241119 | 173100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20241119 | 173000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20241119 | 172900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20241119 | 172800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20241119 | 172700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20241119 | 172600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20241119 | 172500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20241119 | 172400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20241119 | 172300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20241119 | 172200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20241119 | 172100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20241119 | 172000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20241119 | 171900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20241119 | 171800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20241119 | 171700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20241119 | 171600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20241119 | 171500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20241119 | 171400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20241119 | 171300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20241119 | 171200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20241119 | 171100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20241119 | 171000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20241119 | 170900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20241119 | 170800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20241119 | 170700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20241119 | 170600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20241119 | 170500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20241119 | 170400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20241119 | 170300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20241119 | 170200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 93 | 20241119 | 170100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20241119 | 170000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20241119 | 165900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20241119 | 165800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20241119 | 165700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20241119 | 165600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20241119 | 165500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20241119 | 165400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20241119 | 165300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20241119 | 165200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20241119 | 165100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20241119 | 165000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20241119 | 164900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20241119 | 164800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20241119 | 164700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20241119 | 164600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20241119 | 164500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20241119 | 164400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20241119 | 164300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20241119 | 164200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20241119 | 164100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20241119 | 164000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20241119 | 163900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20241119 | 163800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20241119 | 163700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20241119 | 163600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20241119 | 163500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20241119 | 163400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20241119 | 163300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20241119 | 163200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 123 | 20241119 | 163100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20241119 | 163000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20241119 | 162900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20241119 | 162800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20241119 | 162700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20241119 | 162600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20241119 | 162500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20241119 | 162400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20241119 | 162300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20241119 | 162200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20241119 | 162100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20241119 | 162000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20241119 | 161900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20241119 | 161800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20241119 | 161700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20241119 | 161600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20241119 | 161500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20241119 | 161400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20241119 | 161300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20241119 | 161200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20241119 | 161100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20241119 | 161000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20241119 | 160900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20241119 | 160800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20241119 | 160700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20241119 | 160600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20241119 | 160500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20241119 | 160400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20241119 | 160300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20241119 | 160200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 153 | 20241119 | 160100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20241119 | 160000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20241119 | 155900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20241119 | 155800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20241119 | 155700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20241119 | 155600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20241119 | 155500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20241119 | 155400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20241119 | 155300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20241119 | 155200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20241119 | 155100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20241119 | 155000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20241119 | 154900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20241119 | 154800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20241119 | 154700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20241119 | 154600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20241119 | 154500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20241119 | 154400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20241119 | 154300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20241119 | 154200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20241119 | 154100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20241119 | 154000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20241119 | 153900 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20241119 | 153800 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20241119 | 153700 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20241119 | 153600 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20241119 | 153500 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20241119 | 153400 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20241119 | 153300 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20241119 | 153200 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 183 | 20241119 | 153100 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20241119 | 153000 | 4637677740 | 4780 | 4780 | 4780 | 4780 | 20608 |
| 185 | 20241119 | 152900 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20241119 | 152800 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20241119 | 152700 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20241119 | 152600 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20241119 | 152500 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20241119 | 152400 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20241119 | 152300 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20241119 | 152200 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20241119 | 152100 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20241119 | 152000 | 4539171500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20241119 | 151900 | 4539171500 | 4780 | 4775 | 4780 | 4760 | 4991 |
| 196 | 20241119 | 151800 | 4515356915 | 4775 | 4780 | 4780 | 4775 | 2270 |
| 197 | 20241119 | 151700 | 4504514550 | 4780 | 4780 | 4785 | 4780 | 2217 |
| 198 | 20241119 | 151600 | 4493914460 | 4780 | 4775 | 4780 | 4770 | 1346 |
| 199 | 20241119 | 151500 | 4487487555 | 4775 | 4775 | 4780 | 4775 | 1893 |
| 200 | 20241119 | 151400 | 4478445975 | 4775 | 4785 | 4785 | 4770 | 1004 |
| 201 | 20241119 | 151300 | 4473651880 | 4780 | 4785 | 4785 | 4780 | 1523 |
| 202 | 20241119 | 151200 | 4466371815 | 4790 | 4750 | 4790 | 4750 | 5897 |
| 203 | 20241119 | 151100 | 4438212850 | 4750 | 4755 | 4760 | 4745 | 2215 |
| 204 | 20241119 | 151000 | 4427688955 | 4755 | 4755 | 4760 | 4755 | 357 |
| 205 | 20241119 | 150900 | 4425991405 | 4755 | 4755 | 4755 | 4755 | 182 |
| 206 | 20241119 | 150800 | 4425125995 | 4755 | 4740 | 4760 | 4735 | 412 |
| 207 | 20241119 | 150700 | 4423173230 | 4740 | 4740 | 4760 | 4740 | 792 |
| 208 | 20241119 | 150600 | 4419419130 | 4740 | 4745 | 4745 | 4740 | 5145 |
| 209 | 20241119 | 150500 | 4395031320 | 4760 | 4745 | 4760 | 4740 | 1166 |
| 210 | 20241119 | 150400 | 4389490595 | 4745 | 4740 | 4745 | 4730 | 4038 |
| 211 | 20241119 | 150300 | 4370383360 | 4745 | 4750 | 4750 | 4735 | 991 |
| 212 | 20241119 | 150200 | 4365687330 | 4755 | 4740 | 4755 | 4735 | 2164 |
| 213 | 20241119 | 150100 | 4355423200 | 4740 | 4750 | 4750 | 4735 | 1120 |
| 214 | 20241119 | 150000 | 4350119810 | 4750 | 4750 | 4750 | 4735 | 1055 |
| 215 | 20241119 | 145900 | 4345123740 | 4750 | 4745 | 4750 | 4725 | 564 |
| 216 | 20241119 | 145800 | 4342450245 | 4725 | 4750 | 4750 | 4725 | 324 |
| 217 | 20241119 | 145700 | 4340913745 | 4720 | 4760 | 4760 | 4720 | 4001 |
| 218 | 20241119 | 145600 | 4322004815 | 4760 | 4760 | 4760 | 4760 | 319 |
| 219 | 20241119 | 145500 | 4320486375 | 4760 | 4740 | 4760 | 4740 | 3197 |
| 220 | 20241119 | 145400 | 4305321715 | 4740 | 4740 | 4740 | 4740 | 403 |
| 221 | 20241119 | 145300 | 4303411495 | 4740 | 4745 | 4750 | 4725 | 1669 |
| 222 | 20241119 | 145200 | 4295512655 | 4745 | 4740 | 4745 | 4740 | 84 |
| 223 | 20241119 | 145100 | 4295114480 | 4740 | 4740 | 4740 | 4740 | 0 |
| 224 | 20241119 | 145000 | 4295114480 | 4740 | 4740 | 4740 | 4720 | 3565 |
| 225 | 20241119 | 144900 | 4278284970 | 4740 | 4740 | 4740 | 4725 | 303 |
| 226 | 20241119 | 144800 | 4276848920 | 4720 | 4740 | 4740 | 4720 | 3594 |
| 227 | 20241119 | 144700 | 4259882760 | 4740 | 4725 | 4740 | 4720 | 1095 |
| 228 | 20241119 | 144600 | 4254706450 | 4725 | 4725 | 4725 | 4725 | 51 |
| 229 | 20241119 | 144500 | 4254465475 | 4725 | 4735 | 4735 | 4725 | 1449 |
| 230 | 20241119 | 144400 | 4247618890 | 4720 | 4740 | 4740 | 4720 | 6149 |
| 231 | 20241119 | 144300 | 4218576785 | 4740 | 4730 | 4740 | 4730 | 25 |
| 232 | 20241119 | 144200 | 4218458515 | 4730 | 4725 | 4730 | 4725 | 16 |
| 233 | 20241119 | 144100 | 4218382880 | 4720 | 4725 | 4725 | 4720 | 76 |
| 234 | 20241119 | 144000 | 4218024105 | 4720 | 4720 | 4720 | 4720 | 2430 |
| 235 | 20241119 | 143900 | 4206554505 | 4720 | 4730 | 4730 | 4720 | 2017 |
| 236 | 20241119 | 143800 | 4197021440 | 4730 | 4740 | 4745 | 4730 | 724 |
| 237 | 20241119 | 143700 | 4193595535 | 4735 | 4745 | 4745 | 4735 | 2534 |
| 238 | 20241119 | 143600 | 4181591625 | 4750 | 4750 | 4750 | 4750 | 1 |
| 239 | 20241119 | 143500 | 4181586875 | 4750 | 4745 | 4750 | 4745 | 130 |
| 240 | 20241119 | 143400 | 4180969805 | 4745 | 4745 | 4745 | 4740 | 277 |
| 241 | 20241119 | 143300 | 4179655720 | 4740 | 4740 | 4740 | 4735 | 124 |
| 242 | 20241119 | 143200 | 4179068035 | 4740 | 4730 | 4740 | 4730 | 226 |
| 243 | 20241119 | 143100 | 4177996920 | 4730 | 4730 | 4730 | 4730 | 13 |
| 244 | 20241119 | 143000 | 4177935430 | 4730 | 4720 | 4730 | 4715 | 3803 |
| 245 | 20241119 | 142900 | 4160001290 | 4720 | 4720 | 4720 | 4720 | 202 |
| 246 | 20241119 | 142800 | 4159047850 | 4720 | 4720 | 4725 | 4710 | 3796 |
| 247 | 20241119 | 142700 | 4141147370 | 4720 | 4730 | 4730 | 4705 | 11902 |
| 248 | 20241119 | 142600 | 4085104180 | 4710 | 4730 | 4730 | 4710 | 10064 |
| 249 | 20241119 | 142500 | 4037672050 | 4715 | 4725 | 4725 | 4715 | 5289 |
| 250 | 20241119 | 142400 | 4012730990 | 4730 | 4735 | 4735 | 4720 | 6400 |
| 251 | 20241119 | 142300 | 3982506490 | 4735 | 4740 | 4740 | 4725 | 10753 |
| 252 | 20241119 | 142200 | 3931655250 | 4735 | 4735 | 4735 | 4735 | 851 |
| 253 | 20241119 | 142100 | 3927625765 | 4745 | 4745 | 4745 | 4735 | 240 |
| 254 | 20241119 | 142000 | 3926488965 | 4735 | 4750 | 4750 | 4735 | 709 |
| 255 | 20241119 | 141900 | 3923131745 | 4735 | 4740 | 4750 | 4735 | 370 |
| 256 | 20241119 | 141800 | 3921378150 | 4740 | 4735 | 4740 | 4735 | 448 |
| 257 | 20241119 | 141700 | 3919254680 | 4740 | 4740 | 4740 | 4730 | 11190 |
| 258 | 20241119 | 141600 | 3866286960 | 4740 | 4740 | 4755 | 4740 | 703 |
| 259 | 20241119 | 141500 | 3862954700 | 4740 | 4750 | 4750 | 4735 | 350 |
| 260 | 20241119 | 141400 | 3861296175 | 4740 | 4745 | 4745 | 4740 | 1788 |
| 261 | 20241119 | 141300 | 3852820935 | 4745 | 4760 | 4760 | 4745 | 302 |
| 262 | 20241119 | 141200 | 3851387790 | 4745 | 4750 | 4760 | 4745 | 199 |
| 263 | 20241119 | 141100 | 3850443005 | 4755 | 4765 | 4765 | 4735 | 17020 |
| 264 | 20241119 | 141000 | 3769679505 | 4770 | 4770 | 4770 | 4770 | 81 |
| 265 | 20241119 | 140900 | 3769293135 | 4770 | 4770 | 4770 | 4770 | 436 |
| 266 | 20241119 | 140800 | 3767213415 | 4765 | 4765 | 4765 | 4765 | 30 |
| 267 | 20241119 | 140700 | 3767070465 | 4770 | 4765 | 4770 | 4765 | 1464 |
| 268 | 20241119 | 140600 | 3760092185 | 4770 | 4765 | 4770 | 4765 | 381 |
| 269 | 20241119 | 140500 | 3758276715 | 4770 | 4770 | 4770 | 4770 | 5 |
| 270 | 20241119 | 140400 | 3758252865 | 4770 | 4780 | 4780 | 4770 | 32 |
| 271 | 20241119 | 140300 | 3758100190 | 4775 | 4775 | 4775 | 4775 | 1 |
| 272 | 20241119 | 140200 | 3758095415 | 4765 | 4765 | 4765 | 4765 | 600 |
| 273 | 20241119 | 140100 | 3755236415 | 4765 | 4765 | 4765 | 4765 | 0 |
| 274 | 20241119 | 140000 | 3755236415 | 4765 | 4770 | 4770 | 4765 | 1938 |
| 275 | 20241119 | 135900 | 3745998000 | 4770 | 4770 | 4770 | 4770 | 201 |
| 276 | 20241119 | 135800 | 3745039230 | 4780 | 4775 | 4780 | 4765 | 3545 |
| 277 | 20241119 | 135700 | 3728129440 | 4780 | 4775 | 4780 | 4775 | 775 |
| 278 | 20241119 | 135600 | 3724427440 | 4775 | 4775 | 4775 | 4775 | 747 |
| 279 | 20241119 | 135500 | 3720860515 | 4775 | 4775 | 4775 | 4775 | 380 |
| 280 | 20241119 | 135400 | 3719046015 | 4775 | 4775 | 4775 | 4775 | 210 |
| 281 | 20241119 | 135300 | 3718043265 | 4775 | 4785 | 4785 | 4775 | 512 |
| 282 | 20241119 | 135200 | 3715598395 | 4780 | 4780 | 4780 | 4775 | 589 |
| 283 | 20241119 | 135100 | 3712783715 | 4790 | 4790 | 4790 | 4790 | 1 |
| 284 | 20241119 | 135000 | 3712778925 | 4775 | 4790 | 4795 | 4775 | 1602 |
| 285 | 20241119 | 134900 | 3705129220 | 4775 | 4795 | 4795 | 4775 | 3065 |
| 286 | 20241119 | 134800 | 3690470680 | 4800 | 4805 | 4805 | 4800 | 31 |
| 287 | 20241119 | 134700 | 3690321875 | 4790 | 4790 | 4790 | 4790 | 0 |
| 288 | 20241119 | 134600 | 3690321875 | 4790 | 4800 | 4800 | 4790 | 1045 |
| 289 | 20241119 | 134500 | 3685312290 | 4805 | 4800 | 4805 | 4800 | 416 |
| 290 | 20241119 | 134400 | 3683313960 | 4800 | 4800 | 4800 | 4795 | 562 |
| 291 | 20241119 | 134300 | 3680616960 | 4805 | 4800 | 4805 | 4800 | 666 |
| 292 | 20241119 | 134200 | 3677420070 | 4800 | 4805 | 4805 | 4795 | 717 |
| 293 | 20241119 | 134100 | 3673979110 | 4805 | 4810 | 4815 | 4805 | 605 |
| 294 | 20241119 | 134000 | 3671071320 | 4820 | 4820 | 4820 | 4820 | 454 |
| 295 | 20241119 | 133900 | 3668883040 | 4820 | 4810 | 4820 | 4810 | 1701 |
| 296 | 20241119 | 133800 | 3660694215 | 4810 | 4810 | 4810 | 4810 | 0 |
| 297 | 20241119 | 133700 | 3660694215 | 4810 | 4800 | 4810 | 4785 | 4041 |
| 298 | 20241119 | 133600 | 3641336140 | 4810 | 4810 | 4810 | 4810 | 1 |
| 299 | 20241119 | 133500 | 3641331330 | 4800 | 4800 | 4800 | 4800 | 10 |
| 300 | 20241119 | 133400 | 3641283330 | 4800 | 4800 | 4800 | 4795 | 1700 |
| 301 | 20241119 | 133300 | 3633130830 | 4800 | 4800 | 4800 | 4800 | 387 |
| 302 | 20241119 | 133200 | 3631273230 | 4800 | 4800 | 4800 | 4800 | 0 |
| 303 | 20241119 | 133100 | 3631273230 | 4800 | 4810 | 4810 | 4800 | 18 |
| 304 | 20241119 | 133000 | 3631186755 | 4800 | 4800 | 4800 | 4800 | 1346 |
| 305 | 20241119 | 132900 | 3624725955 | 4800 | 4800 | 4800 | 4800 | 132 |
| 306 | 20241119 | 132800 | 3624092355 | 4800 | 4805 | 4805 | 4800 | 2 |
| 307 | 20241119 | 132700 | 3624082750 | 4810 | 4810 | 4810 | 4810 | 305 |
| 308 | 20241119 | 132600 | 3622615700 | 4810 | 4810 | 4810 | 4810 | 22 |
| 309 | 20241119 | 132500 | 3622509880 | 4800 | 4815 | 4815 | 4795 | 3113 |
| 310 | 20241119 | 132400 | 3607552215 | 4810 | 4810 | 4810 | 4810 | 140 |
| 311 | 20241119 | 132300 | 3606878815 | 4810 | 4810 | 4810 | 4810 | 0 |
| 312 | 20241119 | 132200 | 3606878815 | 4810 | 4810 | 4810 | 4810 | 1032 |
| 313 | 20241119 | 132100 | 3601914895 | 4810 | 4820 | 4820 | 4810 | 769 |
| 314 | 20241119 | 132000 | 3598212205 | 4820 | 4825 | 4825 | 4820 | 5 |
| 315 | 20241119 | 131900 | 3598188085 | 4820 | 4820 | 4820 | 4820 | 2881 |
| 316 | 20241119 | 131800 | 3584301665 | 4820 | 4825 | 4825 | 4820 | 1096 |
| 317 | 20241119 | 131700 | 3579018145 | 4825 | 4835 | 4835 | 4825 | 731 |
| 318 | 20241119 | 131600 | 3575485245 | 4840 | 4845 | 4845 | 4840 | 375 |
| 319 | 20241119 | 131500 | 3573669505 | 4830 | 4840 | 4875 | 4830 | 9261 |
| 320 | 20241119 | 131400 | 3528757160 | 4840 | 4820 | 4850 | 4820 | 7182 |
| 321 | 20241119 | 131300 | 3494021570 | 4820 | 4815 | 4820 | 4810 | 1596 |
| 322 | 20241119 | 131200 | 3486330405 | 4815 | 4805 | 4815 | 4805 | 1092 |
| 323 | 20241119 | 131100 | 3481076890 | 4805 | 4800 | 4805 | 4795 | 2179 |
| 324 | 20241119 | 131000 | 3470627765 | 4800 | 4800 | 4805 | 4800 | 1049 |
| 325 | 20241119 | 130900 | 3465592115 | 4795 | 4800 | 4800 | 4795 | 1264 |
| 326 | 20241119 | 130800 | 3459524920 | 4805 | 4805 | 4805 | 4795 | 2680 |
| 327 | 20241119 | 130700 | 3446658030 | 4805 | 4805 | 4810 | 4805 | 1609 |
| 328 | 20241119 | 130600 | 3438919645 | 4800 | 4780 | 4810 | 4780 | 5651 |
| 329 | 20241119 | 130500 | 3411812645 | 4785 | 4785 | 4785 | 4780 | 635 |
| 330 | 20241119 | 130400 | 3408775175 | 4780 | 4780 | 4780 | 4780 | 138 |
| 331 | 20241119 | 130300 | 3408115535 | 4780 | 4790 | 4790 | 4780 | 728 |
| 332 | 20241119 | 130200 | 3404631615 | 4790 | 4785 | 4795 | 4785 | 1407 |
| 333 | 20241119 | 130100 | 3397894715 | 4780 | 4780 | 4780 | 4780 | 384 |
| 334 | 20241119 | 130000 | 3396059195 | 4780 | 4780 | 4780 | 4780 | 116 |
| 335 | 20241119 | 125900 | 3395504715 | 4785 | 4775 | 4785 | 4775 | 1012 |
| 336 | 20241119 | 125800 | 3390668530 | 4775 | 4780 | 4780 | 4775 | 1316 |
| 337 | 20241119 | 125700 | 3384380585 | 4785 | 4785 | 4785 | 4780 | 1418 |
| 338 | 20241119 | 125600 | 3377595460 | 4785 | 4770 | 4790 | 4770 | 2199 |
| 339 | 20241119 | 125500 | 3367078730 | 4770 | 4760 | 4770 | 4760 | 1883 |
| 340 | 20241119 | 125400 | 3358104025 | 4760 | 4760 | 4765 | 4760 | 876 |
| 341 | 20241119 | 125300 | 3353933240 | 4755 | 4755 | 4755 | 4755 | 0 |
| 342 | 20241119 | 125200 | 3353933240 | 4755 | 4755 | 4755 | 4755 | 140 |
| 343 | 20241119 | 125100 | 3353267540 | 4755 | 4750 | 4755 | 4750 | 488 |
| 344 | 20241119 | 125000 | 3350949535 | 4755 | 4755 | 4755 | 4755 | 350 |
| 345 | 20241119 | 124900 | 3349285285 | 4755 | 4755 | 4755 | 4755 | 1000 |
| 346 | 20241119 | 124800 | 3344530285 | 4755 | 4755 | 4755 | 4755 | 502 |
| 347 | 20241119 | 124700 | 3342143275 | 4745 | 4745 | 4745 | 4745 | 59 |
| 348 | 20241119 | 124600 | 3341863320 | 4755 | 4745 | 4755 | 4745 | 18 |
| 349 | 20241119 | 124500 | 3341777900 | 4745 | 4755 | 4755 | 4745 | 546 |
| 350 | 20241119 | 124400 | 3339182090 | 4755 | 4755 | 4755 | 4755 | 131 |
| 351 | 20241119 | 124300 | 3338559185 | 4755 | 4755 | 4755 | 4750 | 53 |
| 352 | 20241119 | 124200 | 3338307420 | 4755 | 4745 | 4755 | 4745 | 2517 |
| 353 | 20241119 | 124100 | 3326361390 | 4745 | 4745 | 4745 | 4745 | 53 |
| 354 | 20241119 | 124000 | 3326109905 | 4740 | 4745 | 4745 | 4740 | 150 |
| 355 | 20241119 | 123900 | 3325398515 | 4750 | 4745 | 4750 | 4735 | 1020 |
| 356 | 20241119 | 123800 | 3320567245 | 4755 | 4750 | 4755 | 4750 | 52 |
| 357 | 20241119 | 123700 | 3320320235 | 4740 | 4740 | 4740 | 4740 | 167 |
| 358 | 20241119 | 123600 | 3319528655 | 4750 | 4750 | 4750 | 4750 | 74 |
| 359 | 20241119 | 123500 | 3319177155 | 4755 | 4755 | 4755 | 4755 | 2 |
| 360 | 20241119 | 123400 | 3319167645 | 4755 | 4755 | 4755 | 4755 | 107 |
| 361 | 20241119 | 123300 | 3318658860 | 4755 | 4755 | 4755 | 4755 | 513 |
| 362 | 20241119 | 123200 | 3316219545 | 4755 | 4760 | 4760 | 4725 | 9655 |
| 363 | 20241119 | 123100 | 3270586455 | 4760 | 4735 | 4760 | 4735 | 101 |
| 364 | 20241119 | 123000 | 3270108195 | 4735 | 4740 | 4755 | 4730 | 16225 |
| 365 | 20241119 | 122900 | 3193333675 | 4740 | 4750 | 4750 | 4740 | 1248 |
| 366 | 20241119 | 122800 | 3187415675 | 4740 | 4740 | 4740 | 4740 | 772 |
| 367 | 20241119 | 122700 | 3183756395 | 4740 | 4750 | 4750 | 4740 | 301 |
| 368 | 20241119 | 122600 | 3182329645 | 4750 | 4740 | 4750 | 4740 | 516 |
| 369 | 20241119 | 122500 | 3179882665 | 4750 | 4745 | 4750 | 4740 | 1610 |
| 370 | 20241119 | 122400 | 3172248665 | 4750 | 4750 | 4750 | 4750 | 428 |
| 371 | 20241119 | 122300 | 3170215665 | 4750 | 4740 | 4750 | 4740 | 1138 |
| 372 | 20241119 | 122200 | 3164820835 | 4740 | 4750 | 4750 | 4740 | 985 |
| 373 | 20241119 | 122100 | 3160148945 | 4755 | 4755 | 4760 | 4745 | 733 |
| 374 | 20241119 | 122000 | 3156669070 | 4755 | 4745 | 4755 | 4745 | 1114 |
| 375 | 20241119 | 121900 | 3151383100 | 4745 | 4750 | 4755 | 4745 | 1070 |
| 376 | 20241119 | 121800 | 3146300610 | 4755 | 4755 | 4755 | 4755 | 179 |
| 377 | 20241119 | 121700 | 3145449465 | 4755 | 4760 | 4760 | 4755 | 695 |
| 378 | 20241119 | 121600 | 3142142235 | 4760 | 4760 | 4760 | 4760 | 473 |
| 379 | 20241119 | 121500 | 3139890755 | 4765 | 4765 | 4765 | 4765 | 400 |
| 380 | 20241119 | 121400 | 3137984755 | 4765 | 4765 | 4765 | 4760 | 22 |
| 381 | 20241119 | 121300 | 3137879930 | 4765 | 4760 | 4770 | 4760 | 553 |
| 382 | 20241119 | 121200 | 3135247380 | 4770 | 4765 | 4770 | 4765 | 173 |
| 383 | 20241119 | 121100 | 3134422955 | 4760 | 4750 | 4765 | 4750 | 350 |
| 384 | 20241119 | 121000 | 3132757830 | 4750 | 4755 | 4755 | 4750 | 501 |
| 385 | 20241119 | 120900 | 3130375580 | 4755 | 4765 | 4765 | 4755 | 507 |
| 386 | 20241119 | 120800 | 3127964725 | 4755 | 4760 | 4760 | 4755 | 1422 |
| 387 | 20241119 | 120700 | 3121201255 | 4765 | 4765 | 4765 | 4765 | 68 |
| 388 | 20241119 | 120600 | 3120877235 | 4765 | 4770 | 4770 | 4765 | 184 |
| 389 | 20241119 | 120500 | 3120000080 | 4770 | 4770 | 4775 | 4770 | 447 |
| 390 | 20241119 | 120400 | 3117866555 | 4770 | 4765 | 4770 | 4765 | 154 |
| 391 | 20241119 | 120300 | 3117132035 | 4770 | 4775 | 4775 | 4770 | 1285 |
| 392 | 20241119 | 120200 | 3111000755 | 4775 | 4775 | 4780 | 4770 | 3035 |
| 393 | 20241119 | 120100 | 3096514525 | 4780 | 4785 | 4785 | 4780 | 377 |
| 394 | 20241119 | 120000 | 3094711465 | 4785 | 4795 | 4795 | 4785 | 3424 |
| 395 | 20241119 | 115900 | 3078320925 | 4795 | 4785 | 4795 | 4785 | 504 |
| 396 | 20241119 | 115800 | 3075905295 | 4785 | 4765 | 4785 | 4765 | 963 |
| 397 | 20241119 | 115700 | 3071299390 | 4770 | 4755 | 4770 | 4755 | 1546 |
| 398 | 20241119 | 115600 | 3063937970 | 4755 | 4750 | 4755 | 4750 | 3151 |
| 399 | 20241119 | 115500 | 3048970710 | 4750 | 4740 | 4750 | 4740 | 127 |
| 400 | 20241119 | 115400 | 3048367470 | 4750 | 4750 | 4750 | 4750 | 2 |
| 401 | 20241119 | 115300 | 3048357970 | 4750 | 4740 | 4750 | 4740 | 106 |
| 402 | 20241119 | 115200 | 3047855480 | 4740 | 4740 | 4740 | 4740 | 165 |
| 403 | 20241119 | 115100 | 3047073380 | 4740 | 4740 | 4750 | 4740 | 372 |
| 404 | 20241119 | 115000 | 3045309740 | 4750 | 4750 | 4750 | 4740 | 88 |
| 405 | 20241119 | 114900 | 3044892540 | 4750 | 4745 | 4750 | 4745 | 2074 |
| 406 | 20241119 | 114800 | 3035042040 | 4745 | 4750 | 4755 | 4745 | 1684 |
| 407 | 20241119 | 114700 | 3027042525 | 4745 | 4740 | 4745 | 4740 | 3546 |
| 408 | 20241119 | 114600 | 3010222660 | 4745 | 4735 | 4745 | 4725 | 4272 |
| 409 | 20241119 | 114500 | 2990032570 | 4745 | 4745 | 4745 | 4745 | 110 |
| 410 | 20241119 | 114400 | 2989510620 | 4745 | 4745 | 4745 | 4725 | 1502 |
| 411 | 20241119 | 114300 | 2982390435 | 4730 | 4735 | 4735 | 4730 | 771 |
| 412 | 20241119 | 114200 | 2978742255 | 4730 | 4735 | 4735 | 4730 | 3426 |
| 413 | 20241119 | 114100 | 2962533545 | 4735 | 4750 | 4750 | 4735 | 870 |
| 414 | 20241119 | 114000 | 2958406820 | 4740 | 4750 | 4750 | 4740 | 520 |
| 415 | 20241119 | 113900 | 2955941820 | 4750 | 4750 | 4750 | 4750 | 445 |
| 416 | 20241119 | 113800 | 2953828070 | 4750 | 4755 | 4760 | 4750 | 1543 |
| 417 | 20241119 | 113700 | 2946496535 | 4755 | 4750 | 4755 | 4750 | 480 |
| 418 | 20241119 | 113600 | 2944216285 | 4735 | 4730 | 4735 | 4725 | 1768 |
| 419 | 20241119 | 113500 | 2935858645 | 4730 | 4750 | 4750 | 4730 | 1369 |
| 420 | 20241119 | 113400 | 2929377710 | 4745 | 4740 | 4750 | 4730 | 5568 |
| 421 | 20241119 | 113300 | 2903006230 | 4740 | 4740 | 4740 | 4730 | 4183 |
| 422 | 20241119 | 113200 | 2883200555 | 4740 | 4750 | 4750 | 4740 | 1063 |
| 423 | 20241119 | 113100 | 2878160520 | 4750 | 4745 | 4750 | 4740 | 928 |
| 424 | 20241119 | 113000 | 2873758660 | 4745 | 4750 | 4750 | 4745 | 943 |
| 425 | 20241119 | 112900 | 2869283875 | 4750 | 4745 | 4750 | 4730 | 9605 |
| 426 | 20241119 | 112800 | 2823794585 | 4745 | 4750 | 4750 | 4745 | 112 |
| 427 | 20241119 | 112700 | 2823262590 | 4750 | 4750 | 4750 | 4750 | 13 |
| 428 | 20241119 | 112600 | 2823200840 | 4750 | 4755 | 4755 | 4735 | 7342 |
| 429 | 20241119 | 112500 | 2788396070 | 4755 | 4760 | 4760 | 4750 | 3373 |
| 430 | 20241119 | 112400 | 2772359445 | 4755 | 4755 | 4755 | 4750 | 2547 |
| 431 | 20241119 | 112300 | 2760249100 | 4750 | 4760 | 4760 | 4750 | 2359 |
| 432 | 20241119 | 112200 | 2749043710 | 4750 | 4750 | 4760 | 4750 | 2231 |
| 433 | 20241119 | 112100 | 2738440905 | 4755 | 4755 | 4755 | 4755 | 255 |
| 434 | 20241119 | 112000 | 2737228380 | 4755 | 4760 | 4760 | 4750 | 550 |
| 435 | 20241119 | 111900 | 2734613240 | 4745 | 4760 | 4760 | 4745 | 14683 |
| 436 | 20241119 | 111800 | 2664846765 | 4760 | 4760 | 4760 | 4760 | 97 |
| 437 | 20241119 | 111700 | 2664385045 | 4765 | 4760 | 4765 | 4760 | 1879 |
| 438 | 20241119 | 111600 | 2655440950 | 4760 | 4765 | 4765 | 4750 | 1775 |
| 439 | 20241119 | 111500 | 2647002150 | 4765 | 4760 | 4765 | 4760 | 507 |
| 440 | 20241119 | 111400 | 2644588515 | 4765 | 4760 | 4765 | 4760 | 22 |
| 441 | 20241119 | 111300 | 2644483785 | 4765 | 4770 | 4770 | 4765 | 120 |
| 442 | 20241119 | 111200 | 2643911635 | 4770 | 4770 | 4770 | 4770 | 10 |
| 443 | 20241119 | 111100 | 2643863935 | 4755 | 4775 | 4775 | 4755 | 10917 |
| 444 | 20241119 | 111000 | 2591932245 | 4770 | 4770 | 4770 | 4765 | 303 |
| 445 | 20241119 | 110900 | 2590487365 | 4765 | 4775 | 4775 | 4765 | 460 |
| 446 | 20241119 | 110800 | 2588293185 | 4770 | 4775 | 4775 | 4770 | 268 |
| 447 | 20241119 | 110700 | 2587014815 | 4775 | 4770 | 4775 | 4770 | 105 |
| 448 | 20241119 | 110600 | 2586513940 | 4775 | 4780 | 4780 | 4770 | 83 |
| 449 | 20241119 | 110500 | 2586117740 | 4775 | 4765 | 4775 | 4765 | 2593 |
| 450 | 20241119 | 110400 | 2573759870 | 4765 | 4770 | 4775 | 4765 | 2558 |
| 451 | 20241119 | 110300 | 2561570890 | 4775 | 4775 | 4775 | 4750 | 13937 |
| 452 | 20241119 | 110200 | 2495256795 | 4780 | 4775 | 4780 | 4775 | 34 |
| 453 | 20241119 | 110100 | 2495094440 | 4770 | 4775 | 4775 | 4770 | 742 |
| 454 | 20241119 | 110000 | 2491551395 | 4775 | 4775 | 4775 | 4775 | 331 |
| 455 | 20241119 | 105900 | 2489970870 | 4775 | 4775 | 4775 | 4770 | 28 |
| 456 | 20241119 | 105800 | 2489837200 | 4775 | 4770 | 4775 | 4770 | 279 |
| 457 | 20241119 | 105700 | 2488506220 | 4770 | 4770 | 4770 | 4770 | 51 |
| 458 | 20241119 | 105600 | 2488262950 | 4775 | 4760 | 4775 | 4760 | 1056 |
| 459 | 20241119 | 105500 | 2483235815 | 4760 | 4755 | 4760 | 4755 | 2802 |
| 460 | 20241119 | 105400 | 2469910400 | 4760 | 4760 | 4765 | 4755 | 2700 |
| 461 | 20241119 | 105300 | 2457061965 | 4765 | 4775 | 4775 | 4765 | 983 |
| 462 | 20241119 | 105200 | 2452377650 | 4775 | 4770 | 4775 | 4770 | 212 |
| 463 | 20241119 | 105100 | 2451366350 | 4770 | 4770 | 4775 | 4770 | 1016 |
| 464 | 20241119 | 105000 | 2446520005 | 4770 | 4775 | 4780 | 4760 | 2059 |
| 465 | 20241119 | 104900 | 2436707260 | 4780 | 4770 | 4780 | 4770 | 156 |
| 466 | 20241119 | 104800 | 2435963015 | 4765 | 4770 | 4770 | 4760 | 329 |
| 467 | 20241119 | 104700 | 2434396370 | 4760 | 4785 | 4795 | 4760 | 5515 |
| 468 | 20241119 | 104600 | 2408068575 | 4785 | 4795 | 4795 | 4785 | 1182 |
| 469 | 20241119 | 104500 | 2402412125 | 4790 | 4795 | 4795 | 4790 | 723 |
| 470 | 20241119 | 104400 | 2398946945 | 4795 | 4800 | 4800 | 4795 | 71 |
| 471 | 20241119 | 104300 | 2398606195 | 4800 | 4785 | 4800 | 4785 | 676 |
| 472 | 20241119 | 104200 | 2395364025 | 4785 | 4790 | 4790 | 4785 | 1461 |
| 473 | 20241119 | 104100 | 2388373115 | 4790 | 4800 | 4800 | 4790 | 544 |
| 474 | 20241119 | 104000 | 2385765445 | 4800 | 4795 | 4800 | 4780 | 2041 |
| 475 | 20241119 | 103900 | 2375976925 | 4780 | 4800 | 4800 | 4780 | 23196 |
| 476 | 20241119 | 103800 | 2264998640 | 4800 | 4800 | 4800 | 4800 | 79 |
| 477 | 20241119 | 103700 | 2264619440 | 4800 | 4800 | 4800 | 4795 | 612 |
| 478 | 20241119 | 103600 | 2261683410 | 4800 | 4800 | 4800 | 4795 | 924 |
| 479 | 20241119 | 103500 | 2257249125 | 4800 | 4795 | 4800 | 4795 | 324 |
| 480 | 20241119 | 103400 | 2255694915 | 4795 | 4800 | 4800 | 4795 | 377 |
| 481 | 20241119 | 103300 | 2253885320 | 4800 | 4805 | 4805 | 4800 | 808 |
| 482 | 20241119 | 103200 | 2250005880 | 4820 | 4800 | 4820 | 4800 | 1603 |
| 483 | 20241119 | 103100 | 2242307420 | 4820 | 4800 | 4820 | 4795 | 1104 |
| 484 | 20241119 | 103000 | 2237010680 | 4800 | 4800 | 4800 | 4795 | 436 |
| 485 | 20241119 | 102900 | 2234918400 | 4790 | 4800 | 4810 | 4790 | 2182 |
| 486 | 20241119 | 102800 | 2224455325 | 4800 | 4810 | 4810 | 4800 | 1339 |
| 487 | 20241119 | 102700 | 2218024135 | 4825 | 4790 | 4830 | 4785 | 18694 |
| 488 | 20241119 | 102600 | 2128398710 | 4785 | 4815 | 4815 | 4780 | 23877 |
| 489 | 20241119 | 102500 | 2013782950 | 4825 | 4830 | 4830 | 4810 | 3769 |
| 490 | 20241119 | 102400 | 1995643840 | 4830 | 4815 | 4830 | 4815 | 3436 |
| 491 | 20241119 | 102300 | 1979053610 | 4815 | 4820 | 4825 | 4810 | 3794 |
| 492 | 20241119 | 102200 | 1960786325 | 4820 | 4830 | 4830 | 4820 | 363 |
| 493 | 20241119 | 102100 | 1959036465 | 4830 | 4830 | 4830 | 4815 | 5229 |
| 494 | 20241119 | 102000 | 1933812400 | 4830 | 4830 | 4830 | 4820 | 520 |
| 495 | 20241119 | 101900 | 1931301985 | 4820 | 4825 | 4830 | 4820 | 1409 |
| 496 | 20241119 | 101800 | 1924500310 | 4820 | 4830 | 4830 | 4820 | 268 |
| 497 | 20241119 | 101700 | 1923207335 | 4820 | 4825 | 4835 | 4820 | 1521 |
| 498 | 20241119 | 101600 | 1915875385 | 4820 | 4815 | 4835 | 4815 | 2465 |
| 499 | 20241119 | 101500 | 1903987245 | 4815 | 4850 | 4850 | 4815 | 21766 |
| 500 | 20241119 | 101400 | 1798979560 | 4850 | 4880 | 4880 | 4850 | 6563 |
| 501 | 20241119 | 101300 | 1767131075 | 4870 | 4880 | 4885 | 4870 | 2053 |
| 502 | 20241119 | 101200 | 1757109955 | 4870 | 4870 | 4880 | 4870 | 2198 |
| 503 | 20241119 | 101100 | 1746405685 | 4870 | 4865 | 4870 | 4865 | 38 |
| 504 | 20241119 | 101000 | 1746220630 | 4860 | 4870 | 4870 | 4860 | 763 |
| 505 | 20241119 | 100900 | 1742511210 | 4865 | 4870 | 4870 | 4865 | 348 |
| 506 | 20241119 | 100800 | 1740817920 | 4870 | 4870 | 4870 | 4870 | 1009 |
| 507 | 20241119 | 100700 | 1735904090 | 4870 | 4885 | 4885 | 4870 | 2565 |
| 508 | 20241119 | 100600 | 1723410160 | 4885 | 4870 | 4885 | 4870 | 226 |
| 509 | 20241119 | 100500 | 1722309375 | 4870 | 4870 | 4870 | 4870 | 176 |
| 510 | 20241119 | 100400 | 1721452255 | 4870 | 4870 | 4870 | 4870 | 35 |
| 511 | 20241119 | 100300 | 1721281805 | 4870 | 4885 | 4885 | 4870 | 522 |
| 512 | 20241119 | 100200 | 1718737405 | 4885 | 4870 | 4885 | 4870 | 298 |
| 513 | 20241119 | 100100 | 1717286115 | 4870 | 4860 | 4870 | 4860 | 178 |
| 514 | 20241119 | 100000 | 1716419785 | 4860 | 4865 | 4865 | 4855 | 3409 |
| 515 | 20241119 | 095900 | 1699863565 | 4870 | 4865 | 4875 | 4865 | 189 |
| 516 | 20241119 | 095800 | 1698943185 | 4875 | 4875 | 4885 | 4875 | 405 |
| 517 | 20241119 | 095700 | 1696967000 | 4865 | 4865 | 4865 | 4855 | 2872 |
| 518 | 20241119 | 095600 | 1683014810 | 4865 | 4875 | 4875 | 4865 | 3374 |
| 519 | 20241119 | 095500 | 1666597240 | 4875 | 4885 | 4885 | 4875 | 50 |
| 520 | 20241119 | 095400 | 1666353390 | 4885 | 4890 | 4890 | 4875 | 3118 |
| 521 | 20241119 | 095300 | 1651145730 | 4895 | 4900 | 4900 | 4890 | 855 |
| 522 | 20241119 | 095200 | 1646957545 | 4900 | 4895 | 4900 | 4880 | 420 |
| 523 | 20241119 | 095100 | 1644902625 | 4900 | 4895 | 4900 | 4895 | 1652 |
| 524 | 20241119 | 095000 | 1636807885 | 4900 | 4875 | 4900 | 4875 | 2110 |
| 525 | 20241119 | 094900 | 1626473510 | 4895 | 4865 | 4900 | 4865 | 746 |
| 526 | 20241119 | 094800 | 1622821780 | 4880 | 4885 | 4885 | 4880 | 858 |
| 527 | 20241119 | 094700 | 1618634690 | 4860 | 4870 | 4885 | 4860 | 587 |
| 528 | 20241119 | 094600 | 1615777820 | 4870 | 4860 | 4870 | 4855 | 1209 |
| 529 | 20241119 | 094500 | 1609906930 | 4855 | 4880 | 4890 | 4855 | 8696 |
| 530 | 20241119 | 094400 | 1567605700 | 4890 | 4880 | 4890 | 4880 | 68 |
| 531 | 20241119 | 094300 | 1567273460 | 4890 | 4900 | 4905 | 4875 | 12464 |
| 532 | 20241119 | 094200 | 1506391750 | 4900 | 4925 | 4925 | 4900 | 1675 |
| 533 | 20241119 | 094100 | 1498184200 | 4925 | 4925 | 4925 | 4900 | 3589 |
| 534 | 20241119 | 094000 | 1480581075 | 4925 | 4910 | 4930 | 4910 | 3501 |
| 535 | 20241119 | 093900 | 1463380475 | 4900 | 4900 | 4900 | 4895 | 2315 |
| 536 | 20241119 | 093800 | 1452038465 | 4900 | 4895 | 4900 | 4895 | 1137 |
| 537 | 20241119 | 093700 | 1446468210 | 4890 | 4890 | 4890 | 4890 | 51 |
| 538 | 20241119 | 093600 | 1446218820 | 4885 | 4890 | 4890 | 4885 | 551 |
| 539 | 20241119 | 093500 | 1443525890 | 4890 | 4885 | 4890 | 4885 | 235 |
| 540 | 20241119 | 093400 | 1442377810 | 4890 | 4890 | 4900 | 4890 | 707 |
| 541 | 20241119 | 093300 | 1438920540 | 4890 | 4890 | 4900 | 4890 | 340 |
| 542 | 20241119 | 093200 | 1437257920 | 4890 | 4900 | 4900 | 4885 | 2322 |
| 543 | 20241119 | 093100 | 1425911130 | 4895 | 4895 | 4900 | 4885 | 3046 |
| 544 | 20241119 | 093000 | 1411004450 | 4895 | 4900 | 4900 | 4890 | 1394 |
| 545 | 20241119 | 092900 | 1404182305 | 4900 | 4900 | 4900 | 4900 | 385 |
| 546 | 20241119 | 092800 | 1402295805 | 4900 | 4895 | 4900 | 4895 | 439 |
| 547 | 20241119 | 092700 | 1400145210 | 4895 | 4905 | 4905 | 4895 | 2191 |
| 548 | 20241119 | 092600 | 1389413805 | 4900 | 4900 | 4900 | 4900 | 1083 |
| 549 | 20241119 | 092500 | 1384107105 | 4895 | 4900 | 4900 | 4895 | 1351 |
| 550 | 20241119 | 092400 | 1377491895 | 4905 | 4910 | 4910 | 4900 | 424 |
| 551 | 20241119 | 092300 | 1375412530 | 4910 | 4915 | 4915 | 4895 | 8498 |
| 552 | 20241119 | 092200 | 1333758085 | 4915 | 4930 | 4930 | 4915 | 408 |
| 553 | 20241119 | 092100 | 1331750930 | 4930 | 4925 | 4935 | 4915 | 9776 |
| 554 | 20241119 | 092000 | 1283575085 | 4930 | 4930 | 4945 | 4930 | 4907 |
| 555 | 20241119 | 091900 | 1259356340 | 4930 | 4985 | 4985 | 4925 | 16192 |
| 556 | 20241119 | 091800 | 1179070535 | 4985 | 4980 | 4995 | 4975 | 7087 |
| 557 | 20241119 | 091700 | 1143737990 | 4980 | 4985 | 4995 | 4975 | 6132 |
| 558 | 20241119 | 091600 | 1113168470 | 4995 | 5040 | 5050 | 4985 | 26842 |
| 559 | 20241119 | 091500 | 978491470 | 5040 | 4960 | 5080 | 4960 | 64408 |
| 560 | 20241119 | 091400 | 655471820 | 4960 | 4960 | 4995 | 4940 | 23563 |
| 561 | 20241119 | 091300 | 538396925 | 4965 | 4900 | 4970 | 4900 | 24185 |
| 562 | 20241119 | 091200 | 418767000 | 4900 | 4865 | 4900 | 4850 | 2095 |
| 563 | 20241119 | 091100 | 408541770 | 4865 | 4825 | 4865 | 4810 | 6214 |
| 564 | 20241119 | 091000 | 378543060 | 4830 | 4850 | 4850 | 4825 | 2821 |
| 565 | 20241119 | 090900 | 364885820 | 4850 | 4830 | 4850 | 4820 | 6076 |
| 566 | 20241119 | 090800 | 335581185 | 4820 | 4815 | 4830 | 4805 | 9030 |
| 567 | 20241119 | 090700 | 292142050 | 4820 | 4840 | 4840 | 4820 | 12807 |
| 568 | 20241119 | 090600 | 230365225 | 4845 | 4860 | 4860 | 4845 | 4930 |
| 569 | 20241119 | 090500 | 206453100 | 4860 | 4850 | 4875 | 4825 | 13994 |
| 570 | 20241119 | 090400 | 138734055 | 4845 | 4870 | 4870 | 4840 | 10564 |
| 571 | 20241119 | 090300 | 87519700 | 4870 | 4860 | 4870 | 4855 | 2877 |
| 572 | 20241119 | 090200 | 73540830 | 4865 | 4855 | 4880 | 4855 | 1922 |
| 573 | 20241119 | 090100 | 64182360 | 4880 | 4860 | 4880 | 4850 | 7064 |
| 574 | 20241119 | 090000 | 29886700 | 4880 | 4850 | 4880 | 4850 | 6110 |