31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 3 | 20241118 | 192000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20241118 | 191900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20241118 | 191800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20241118 | 191700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20241118 | 191600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20241118 | 191500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20241118 | 191400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20241118 | 191300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20241118 | 191200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20241118 | 191100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20241118 | 191000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20241118 | 190900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20241118 | 190800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20241118 | 190700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20241118 | 190600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20241118 | 190500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20241118 | 190400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20241118 | 190300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20241118 | 190200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20241118 | 190100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20241118 | 190000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20241118 | 185900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20241118 | 185800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20241118 | 185700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20241118 | 185600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20241118 | 185500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20241118 | 185400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20241118 | 185300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20241118 | 185200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20241118 | 185100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 33 | 20241118 | 185000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20241118 | 184900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20241118 | 184800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20241118 | 184700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20241118 | 184600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20241118 | 184500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20241118 | 184400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20241118 | 184300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20241118 | 184200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20241118 | 184100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20241118 | 184000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20241118 | 183900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20241118 | 183800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20241118 | 183700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20241118 | 183600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20241118 | 183500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20241118 | 183400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20241118 | 183300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20241118 | 183200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20241118 | 183100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20241118 | 183000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20241118 | 182900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20241118 | 182800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20241118 | 182700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20241118 | 182600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20241118 | 182500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20241118 | 182400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20241118 | 182300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20241118 | 182200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20241118 | 182100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 63 | 20241118 | 182000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20241118 | 181900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20241118 | 181800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20241118 | 181700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20241118 | 181600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20241118 | 181500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20241118 | 181400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20241118 | 181300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20241118 | 181200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20241118 | 181100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20241118 | 181000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20241118 | 180900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20241118 | 180800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20241118 | 180700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20241118 | 180600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20241118 | 180500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20241118 | 180400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20241118 | 180300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20241118 | 180200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20241118 | 180100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20241118 | 180000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20241118 | 175900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20241118 | 175800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20241118 | 175700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20241118 | 175600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20241118 | 175500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20241118 | 175400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20241118 | 175300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20241118 | 175200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20241118 | 175100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 93 | 20241118 | 175000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20241118 | 174900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20241118 | 174800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20241118 | 174700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20241118 | 174600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20241118 | 174500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20241118 | 174400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20241118 | 174300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20241118 | 174200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20241118 | 174100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20241118 | 174000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20241118 | 173900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20241118 | 173800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20241118 | 173700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20241118 | 173600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20241118 | 173500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20241118 | 173400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20241118 | 173300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20241118 | 173200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20241118 | 173100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20241118 | 173000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20241118 | 172900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20241118 | 172800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20241118 | 172700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20241118 | 172600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20241118 | 172500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20241118 | 172400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20241118 | 172300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20241118 | 172200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20241118 | 172100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 123 | 20241118 | 172000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20241118 | 171900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20241118 | 171800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20241118 | 171700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20241118 | 171600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20241118 | 171500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20241118 | 171400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20241118 | 171300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20241118 | 171200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20241118 | 171100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20241118 | 171000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20241118 | 170900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20241118 | 170800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20241118 | 170700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20241118 | 170600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20241118 | 170500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20241118 | 170400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20241118 | 170300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20241118 | 170200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20241118 | 170100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20241118 | 170000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20241118 | 165900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20241118 | 165800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20241118 | 165700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20241118 | 165600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20241118 | 165500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20241118 | 165400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20241118 | 165300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20241118 | 165200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20241118 | 165100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 153 | 20241118 | 165000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20241118 | 164900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20241118 | 164800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20241118 | 164700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20241118 | 164600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20241118 | 164500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20241118 | 164400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20241118 | 164300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20241118 | 164200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20241118 | 164100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20241118 | 164000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20241118 | 163900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20241118 | 163800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20241118 | 163700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20241118 | 163600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20241118 | 163500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20241118 | 163400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20241118 | 163300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20241118 | 163200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20241118 | 163100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20241118 | 163000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20241118 | 162900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20241118 | 162800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20241118 | 162700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20241118 | 162600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20241118 | 162500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20241118 | 162400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20241118 | 162300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20241118 | 162200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20241118 | 162100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 183 | 20241118 | 162000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20241118 | 161900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20241118 | 161800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20241118 | 161700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20241118 | 161600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20241118 | 161500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20241118 | 161400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20241118 | 161300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20241118 | 161200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20241118 | 161100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20241118 | 161000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20241118 | 160900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20241118 | 160800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20241118 | 160700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20241118 | 160600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20241118 | 160500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20241118 | 160400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20241118 | 160300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20241118 | 160200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20241118 | 160100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20241118 | 160000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20241118 | 155900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20241118 | 155800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20241118 | 155700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20241118 | 155600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20241118 | 155500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20241118 | 155400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20241118 | 155300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20241118 | 155200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20241118 | 155100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 213 | 20241118 | 155000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20241118 | 154900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20241118 | 154800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 216 | 20241118 | 154700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 217 | 20241118 | 154600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 218 | 20241118 | 154500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 219 | 20241118 | 154400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 220 | 20241118 | 154300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 221 | 20241118 | 154200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 222 | 20241118 | 154100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20241118 | 154000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20241118 | 153900 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 225 | 20241118 | 153800 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20241118 | 153700 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 227 | 20241118 | 153600 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20241118 | 153500 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 229 | 20241118 | 153400 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 230 | 20241118 | 153300 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20241118 | 153200 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20241118 | 153100 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 0 |
| 233 | 20241118 | 153000 | 7330779170 | 2245 | 2245 | 2245 | 2245 | 30717 |
| 234 | 20241118 | 152900 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 235 | 20241118 | 152800 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20241118 | 152700 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 237 | 20241118 | 152600 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 238 | 20241118 | 152500 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 239 | 20241118 | 152400 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 240 | 20241118 | 152300 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 241 | 20241118 | 152200 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 242 | 20241118 | 152100 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 243 | 20241118 | 152000 | 7261819505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 244 | 20241118 | 151900 | 7261819505 | 2250 | 2240 | 2250 | 2240 | 4605 |
| 245 | 20241118 | 151800 | 7251461565 | 2240 | 2245 | 2245 | 2240 | 1430 |
| 246 | 20241118 | 151700 | 7248255355 | 2240 | 2250 | 2250 | 2240 | 3615 |
| 247 | 20241118 | 151600 | 7240130535 | 2250 | 2255 | 2255 | 2245 | 3241 |
| 248 | 20241118 | 151500 | 7232853545 | 2245 | 2245 | 2255 | 2245 | 2325 |
| 249 | 20241118 | 151400 | 7227628890 | 2250 | 2250 | 2250 | 2240 | 8531 |
| 250 | 20241118 | 151300 | 7208453725 | 2250 | 2245 | 2250 | 2240 | 14951 |
| 251 | 20241118 | 151200 | 7174944920 | 2245 | 2250 | 2250 | 2245 | 1136 |
| 252 | 20241118 | 151100 | 7172389595 | 2250 | 2250 | 2250 | 2245 | 5950 |
| 253 | 20241118 | 151000 | 7159010995 | 2250 | 2255 | 2255 | 2245 | 9147 |
| 254 | 20241118 | 150900 | 7138410230 | 2260 | 2255 | 2260 | 2255 | 2394 |
| 255 | 20241118 | 150800 | 7133006300 | 2255 | 2260 | 2260 | 2255 | 2794 |
| 256 | 20241118 | 150700 | 7126704415 | 2255 | 2255 | 2260 | 2255 | 3531 |
| 257 | 20241118 | 150600 | 7118741010 | 2255 | 2255 | 2255 | 2250 | 4345 |
| 258 | 20241118 | 150500 | 7108944535 | 2250 | 2245 | 2250 | 2245 | 10275 |
| 259 | 20241118 | 150400 | 7085838065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 260 | 20241118 | 150300 | 7085838065 | 2250 | 2250 | 2250 | 2250 | 45 |
| 261 | 20241118 | 150200 | 7085736815 | 2250 | 2245 | 2250 | 2245 | 126 |
| 262 | 20241118 | 150100 | 7085453415 | 2250 | 2250 | 2250 | 2250 | 375 |
| 263 | 20241118 | 150000 | 7084609665 | 2250 | 2245 | 2250 | 2245 | 3744 |
| 264 | 20241118 | 145900 | 7076204370 | 2245 | 2240 | 2245 | 2240 | 51 |
| 265 | 20241118 | 145800 | 7076090125 | 2245 | 2240 | 2250 | 2240 | 3581 |
| 266 | 20241118 | 145700 | 7068057015 | 2245 | 2245 | 2245 | 2240 | 870 |
| 267 | 20241118 | 145600 | 7066104050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 268 | 20241118 | 145500 | 7066104050 | 2245 | 2245 | 2245 | 2240 | 1225 |
| 269 | 20241118 | 145400 | 7063358770 | 2245 | 2245 | 2250 | 2245 | 257 |
| 270 | 20241118 | 145300 | 7062781795 | 2245 | 2245 | 2250 | 2245 | 8712 |
| 271 | 20241118 | 145200 | 7043223345 | 2245 | 2250 | 2250 | 2245 | 3198 |
| 272 | 20241118 | 145100 | 7036040120 | 2250 | 2250 | 2250 | 2250 | 2800 |
| 273 | 20241118 | 145000 | 7029740120 | 2250 | 2250 | 2250 | 2250 | 3011 |
| 274 | 20241118 | 144900 | 7022965370 | 2250 | 2245 | 2250 | 2245 | 15490 |
| 275 | 20241118 | 144800 | 6988112875 | 2250 | 2235 | 2250 | 2235 | 11460 |
| 276 | 20241118 | 144700 | 6962430000 | 2240 | 2240 | 2240 | 2235 | 3863 |
| 277 | 20241118 | 144600 | 6953776885 | 2235 | 2240 | 2240 | 2235 | 210 |
| 278 | 20241118 | 144500 | 6953306520 | 2240 | 2235 | 2240 | 2235 | 3887 |
| 279 | 20241118 | 144400 | 6944607770 | 2240 | 2240 | 2240 | 2240 | 801 |
| 280 | 20241118 | 144300 | 6942813530 | 2235 | 2235 | 2235 | 2235 | 1109 |
| 281 | 20241118 | 144200 | 6940334915 | 2235 | 2235 | 2235 | 2235 | 200 |
| 282 | 20241118 | 144100 | 6939887915 | 2240 | 2240 | 2240 | 2240 | 0 |
| 283 | 20241118 | 144000 | 6939887915 | 2240 | 2240 | 2240 | 2240 | 0 |
| 284 | 20241118 | 143900 | 6939887915 | 2240 | 2240 | 2240 | 2240 | 105 |
| 285 | 20241118 | 143800 | 6939652715 | 2240 | 2235 | 2240 | 2235 | 464 |
| 286 | 20241118 | 143700 | 6938615280 | 2240 | 2240 | 2240 | 2235 | 90 |
| 287 | 20241118 | 143600 | 6938413685 | 2240 | 2245 | 2245 | 2240 | 7446 |
| 288 | 20241118 | 143500 | 6921728780 | 2245 | 2245 | 2250 | 2240 | 10034 |
| 289 | 20241118 | 143400 | 6899203425 | 2245 | 2240 | 2245 | 2240 | 820 |
| 290 | 20241118 | 143300 | 6897366005 | 2245 | 2245 | 2245 | 2245 | 125 |
| 291 | 20241118 | 143200 | 6897085380 | 2240 | 2240 | 2245 | 2240 | 2049 |
| 292 | 20241118 | 143100 | 6892493600 | 2240 | 2240 | 2240 | 2240 | 4617 |
| 293 | 20241118 | 143000 | 6882151520 | 2240 | 2240 | 2240 | 2235 | 1333 |
| 294 | 20241118 | 142900 | 6879166285 | 2240 | 2240 | 2240 | 2235 | 2828 |
| 295 | 20241118 | 142800 | 6872834065 | 2235 | 2235 | 2235 | 2235 | 1879 |
| 296 | 20241118 | 142700 | 6868634500 | 2235 | 2235 | 2240 | 2235 | 1641 |
| 297 | 20241118 | 142600 | 6864966660 | 2235 | 2235 | 2235 | 2235 | 2 |
| 298 | 20241118 | 142500 | 6864962190 | 2230 | 2235 | 2235 | 2230 | 8442 |
| 299 | 20241118 | 142400 | 6846134790 | 2235 | 2230 | 2235 | 2225 | 18675 |
| 300 | 20241118 | 142300 | 6804481300 | 2230 | 2230 | 2230 | 2230 | 7926 |
| 301 | 20241118 | 142200 | 6786806320 | 2230 | 2230 | 2230 | 2230 | 3344 |
| 302 | 20241118 | 142100 | 6779349200 | 2230 | 2230 | 2230 | 2225 | 167 |
| 303 | 20241118 | 142000 | 6778977005 | 2230 | 2230 | 2230 | 2225 | 14706 |
| 304 | 20241118 | 141900 | 6746230800 | 2225 | 2230 | 2230 | 2225 | 911 |
| 305 | 20241118 | 141800 | 6744203770 | 2230 | 2230 | 2230 | 2225 | 557 |
| 306 | 20241118 | 141700 | 6742962105 | 2230 | 2230 | 2230 | 2230 | 1528 |
| 307 | 20241118 | 141600 | 6739554665 | 2230 | 2230 | 2230 | 2230 | 3148 |
| 308 | 20241118 | 141500 | 6732534625 | 2230 | 2230 | 2230 | 2225 | 1278 |
| 309 | 20241118 | 141400 | 6729689375 | 2230 | 2235 | 2235 | 2230 | 11529 |
| 310 | 20241118 | 141300 | 6703979130 | 2230 | 2230 | 2235 | 2230 | 9314 |
| 311 | 20241118 | 141200 | 6683193155 | 2230 | 2235 | 2235 | 2230 | 1750 |
| 312 | 20241118 | 141100 | 6679290240 | 2235 | 2235 | 2235 | 2230 | 4471 |
| 313 | 20241118 | 141000 | 6669318510 | 2235 | 2235 | 2235 | 2235 | 225 |
| 314 | 20241118 | 140900 | 6668815635 | 2230 | 2235 | 2235 | 2230 | 756 |
| 315 | 20241118 | 140800 | 6667127225 | 2235 | 2235 | 2235 | 2235 | 1390 |
| 316 | 20241118 | 140700 | 6664020575 | 2235 | 2240 | 2240 | 2235 | 233 |
| 317 | 20241118 | 140600 | 6663499755 | 2240 | 2235 | 2240 | 2235 | 794 |
| 318 | 20241118 | 140500 | 6661724695 | 2235 | 2235 | 2240 | 2230 | 2108 |
| 319 | 20241118 | 140400 | 6657013770 | 2235 | 2240 | 2240 | 2235 | 2349 |
| 320 | 20241118 | 140300 | 6651763725 | 2240 | 2240 | 2240 | 2240 | 10393 |
| 321 | 20241118 | 140200 | 6628483405 | 2240 | 2240 | 2245 | 2240 | 3835 |
| 322 | 20241118 | 140100 | 6619891975 | 2240 | 2240 | 2240 | 2240 | 1026 |
| 323 | 20241118 | 140000 | 6617593735 | 2240 | 2240 | 2240 | 2240 | 423 |
| 324 | 20241118 | 135900 | 6616646215 | 2245 | 2245 | 2245 | 2245 | 20 |
| 325 | 20241118 | 135800 | 6616601315 | 2245 | 2245 | 2245 | 2245 | 4474 |
| 326 | 20241118 | 135700 | 6606557185 | 2245 | 2245 | 2245 | 2245 | 2102 |
| 327 | 20241118 | 135600 | 6601838195 | 2245 | 2245 | 2250 | 2245 | 718 |
| 328 | 20241118 | 135500 | 6600223205 | 2245 | 2240 | 2245 | 2240 | 8756 |
| 329 | 20241118 | 135400 | 6580567020 | 2240 | 2240 | 2240 | 2240 | 2264 |
| 330 | 20241118 | 135300 | 6575495660 | 2240 | 2240 | 2240 | 2235 | 12551 |
| 331 | 20241118 | 135200 | 6547416520 | 2240 | 2235 | 2240 | 2235 | 201 |
| 332 | 20241118 | 135100 | 6546967280 | 2235 | 2235 | 2235 | 2235 | 2986 |
| 333 | 20241118 | 135000 | 6540293570 | 2240 | 2235 | 2240 | 2235 | 336 |
| 334 | 20241118 | 134900 | 6539541980 | 2240 | 2240 | 2240 | 2235 | 1520 |
| 335 | 20241118 | 134800 | 6536138810 | 2240 | 2240 | 2240 | 2235 | 6201 |
| 336 | 20241118 | 134700 | 6522278570 | 2240 | 2240 | 2240 | 2240 | 24 |
| 337 | 20241118 | 134600 | 6522224810 | 2240 | 2240 | 2240 | 2240 | 21 |
| 338 | 20241118 | 134500 | 6522177770 | 2240 | 2235 | 2240 | 2235 | 1594 |
| 339 | 20241118 | 134400 | 6518608215 | 2235 | 2240 | 2245 | 2235 | 1041 |
| 340 | 20241118 | 134300 | 6516278275 | 2235 | 2235 | 2235 | 2235 | 3010 |
| 341 | 20241118 | 134200 | 6509550925 | 2235 | 2235 | 2235 | 2235 | 0 |
| 342 | 20241118 | 134100 | 6509550925 | 2235 | 2230 | 2235 | 2230 | 2938 |
| 343 | 20241118 | 134000 | 6502984505 | 2235 | 2240 | 2240 | 2230 | 5240 |
| 344 | 20241118 | 133900 | 6491294350 | 2240 | 2235 | 2240 | 2230 | 1856 |
| 345 | 20241118 | 133800 | 6487149840 | 2235 | 2235 | 2235 | 2230 | 1882 |
| 346 | 20241118 | 133700 | 6482948155 | 2235 | 2240 | 2240 | 2235 | 1147 |
| 347 | 20241118 | 133600 | 6480382110 | 2235 | 2235 | 2235 | 2230 | 9005 |
| 348 | 20241118 | 133500 | 6460255960 | 2235 | 2235 | 2235 | 2230 | 9565 |
| 349 | 20241118 | 133400 | 6438898585 | 2235 | 2235 | 2235 | 2230 | 4373 |
| 350 | 20241118 | 133300 | 6429129640 | 2240 | 2240 | 2240 | 2235 | 9468 |
| 351 | 20241118 | 133200 | 6407962820 | 2240 | 2240 | 2240 | 2240 | 4343 |
| 352 | 20241118 | 133100 | 6398234500 | 2240 | 2240 | 2240 | 2240 | 3700 |
| 353 | 20241118 | 133000 | 6389946500 | 2240 | 2245 | 2245 | 2240 | 1833 |
| 354 | 20241118 | 132900 | 6385832055 | 2245 | 2240 | 2245 | 2240 | 122 |
| 355 | 20241118 | 132800 | 6385558770 | 2240 | 2240 | 2240 | 2240 | 287 |
| 356 | 20241118 | 132700 | 6384915890 | 2240 | 2240 | 2240 | 2240 | 71 |
| 357 | 20241118 | 132600 | 6384756850 | 2240 | 2240 | 2240 | 2240 | 5 |
| 358 | 20241118 | 132500 | 6384745650 | 2240 | 2240 | 2240 | 2240 | 1162 |
| 359 | 20241118 | 132400 | 6382142770 | 2240 | 2240 | 2240 | 2240 | 4547 |
| 360 | 20241118 | 132300 | 6371957490 | 2245 | 2240 | 2245 | 2240 | 1721 |
| 361 | 20241118 | 132200 | 6368096455 | 2240 | 2240 | 2240 | 2240 | 1568 |
| 362 | 20241118 | 132100 | 6364584135 | 2240 | 2240 | 2240 | 2235 | 761 |
| 363 | 20241118 | 132000 | 6362881995 | 2235 | 2235 | 2235 | 2235 | 4383 |
| 364 | 20241118 | 131900 | 6353085990 | 2235 | 2235 | 2235 | 2235 | 965 |
| 365 | 20241118 | 131800 | 6350929215 | 2235 | 2240 | 2240 | 2235 | 674 |
| 366 | 20241118 | 131700 | 6349422545 | 2235 | 2245 | 2245 | 2235 | 4557 |
| 367 | 20241118 | 131600 | 6339208030 | 2240 | 2240 | 2240 | 2240 | 0 |
| 368 | 20241118 | 131500 | 6339208030 | 2240 | 2245 | 2245 | 2240 | 1439 |
| 369 | 20241118 | 131400 | 6335983475 | 2245 | 2245 | 2245 | 2240 | 386 |
| 370 | 20241118 | 131300 | 6335118760 | 2240 | 2240 | 2240 | 2240 | 95 |
| 371 | 20241118 | 131200 | 6334905960 | 2240 | 2245 | 2245 | 2240 | 853 |
| 372 | 20241118 | 131100 | 6332990980 | 2245 | 2240 | 2245 | 2240 | 2772 |
| 373 | 20241118 | 131000 | 6326767955 | 2240 | 2240 | 2240 | 2235 | 11555 |
| 374 | 20241118 | 130900 | 6300885755 | 2240 | 2240 | 2240 | 2240 | 121 |
| 375 | 20241118 | 130800 | 6300614715 | 2240 | 2240 | 2240 | 2235 | 5689 |
| 376 | 20241118 | 130700 | 6287879910 | 2240 | 2245 | 2245 | 2240 | 6655 |
| 377 | 20241118 | 130600 | 6272965815 | 2245 | 2245 | 2250 | 2245 | 1420 |
| 378 | 20241118 | 130500 | 6269777905 | 2245 | 2245 | 2245 | 2245 | 580 |
| 379 | 20241118 | 130400 | 6268475805 | 2245 | 2250 | 2250 | 2245 | 1318 |
| 380 | 20241118 | 130300 | 6265512805 | 2250 | 2255 | 2255 | 2250 | 3783 |
| 381 | 20241118 | 130200 | 6257001030 | 2255 | 2255 | 2255 | 2255 | 216 |
| 382 | 20241118 | 130100 | 6256513950 | 2255 | 2255 | 2255 | 2255 | 1468 |
| 383 | 20241118 | 130000 | 6253203610 | 2255 | 2255 | 2255 | 2255 | 5151 |
| 384 | 20241118 | 125900 | 6241588105 | 2255 | 2245 | 2255 | 2240 | 13692 |
| 385 | 20241118 | 125800 | 6210788090 | 2240 | 2240 | 2245 | 2240 | 1676 |
| 386 | 20241118 | 125700 | 6207032020 | 2240 | 2240 | 2240 | 2240 | 2357 |
| 387 | 20241118 | 125600 | 6201752340 | 2245 | 2235 | 2245 | 2235 | 13254 |
| 388 | 20241118 | 125500 | 6172084395 | 2235 | 2240 | 2240 | 2235 | 3334 |
| 389 | 20241118 | 125400 | 6164626400 | 2240 | 2240 | 2240 | 2235 | 6275 |
| 390 | 20241118 | 125300 | 6150570900 | 2245 | 2245 | 2245 | 2245 | 3897 |
| 391 | 20241118 | 125200 | 6141822135 | 2245 | 2245 | 2250 | 2245 | 965 |
| 392 | 20241118 | 125100 | 6139655610 | 2250 | 2245 | 2250 | 2245 | 21 |
| 393 | 20241118 | 125000 | 6139608460 | 2250 | 2250 | 2250 | 2245 | 950 |
| 394 | 20241118 | 124900 | 6137471035 | 2250 | 2250 | 2250 | 2250 | 14 |
| 395 | 20241118 | 124800 | 6137439535 | 2250 | 2240 | 2250 | 2240 | 3230 |
| 396 | 20241118 | 124700 | 6130188625 | 2240 | 2240 | 2240 | 2240 | 2 |
| 397 | 20241118 | 124600 | 6130184145 | 2245 | 2245 | 2245 | 2245 | 2648 |
| 398 | 20241118 | 124500 | 6124239385 | 2245 | 2245 | 2245 | 2245 | 263 |
| 399 | 20241118 | 124400 | 6123648950 | 2245 | 2245 | 2245 | 2245 | 535 |
| 400 | 20241118 | 124300 | 6122447875 | 2240 | 2240 | 2240 | 2240 | 627 |
| 401 | 20241118 | 124200 | 6121043395 | 2240 | 2245 | 2245 | 2240 | 132 |
| 402 | 20241118 | 124100 | 6120747560 | 2245 | 2245 | 2245 | 2245 | 1 |
| 403 | 20241118 | 124000 | 6120745315 | 2245 | 2245 | 2245 | 2245 | 70 |
| 404 | 20241118 | 123900 | 6120588165 | 2245 | 2245 | 2245 | 2240 | 1703 |
| 405 | 20241118 | 123800 | 6116771320 | 2250 | 2250 | 2250 | 2245 | 1020 |
| 406 | 20241118 | 123700 | 6114481135 | 2245 | 2245 | 2245 | 2240 | 2240 |
| 407 | 20241118 | 123600 | 6109453885 | 2245 | 2245 | 2245 | 2245 | 20 |
| 408 | 20241118 | 123500 | 6109408985 | 2245 | 2245 | 2245 | 2240 | 1071 |
| 409 | 20241118 | 123400 | 6107005840 | 2245 | 2240 | 2245 | 2240 | 206 |
| 410 | 20241118 | 123300 | 6106543380 | 2245 | 2245 | 2245 | 2240 | 3724 |
| 411 | 20241118 | 123200 | 6098200065 | 2245 | 2245 | 2245 | 2240 | 1148 |
| 412 | 20241118 | 123100 | 6095626935 | 2245 | 2250 | 2250 | 2240 | 5648 |
| 413 | 20241118 | 123000 | 6082973855 | 2250 | 2250 | 2250 | 2245 | 531 |
| 414 | 20241118 | 122900 | 6081781745 | 2245 | 2245 | 2245 | 2240 | 3353 |
| 415 | 20241118 | 122800 | 6074256955 | 2240 | 2240 | 2245 | 2240 | 1447 |
| 416 | 20241118 | 122700 | 6071015450 | 2245 | 2245 | 2245 | 2240 | 104 |
| 417 | 20241118 | 122600 | 6070781980 | 2245 | 2240 | 2245 | 2240 | 5711 |
| 418 | 20241118 | 122500 | 6057988330 | 2240 | 2235 | 2240 | 2235 | 1654 |
| 419 | 20241118 | 122400 | 6054283975 | 2235 | 2240 | 2240 | 2235 | 1531 |
| 420 | 20241118 | 122300 | 6050860310 | 2240 | 2245 | 2245 | 2240 | 12815 |
| 421 | 20241118 | 122200 | 6022140070 | 2245 | 2250 | 2250 | 2245 | 940 |
| 422 | 20241118 | 122100 | 6020029575 | 2250 | 2245 | 2250 | 2240 | 7473 |
| 423 | 20241118 | 122000 | 6003266345 | 2250 | 2240 | 2250 | 2240 | 1118 |
| 424 | 20241118 | 121900 | 6000758070 | 2240 | 2245 | 2245 | 2240 | 959 |
| 425 | 20241118 | 121800 | 5998606890 | 2245 | 2250 | 2250 | 2245 | 3678 |
| 426 | 20241118 | 121700 | 5990349275 | 2250 | 2245 | 2250 | 2245 | 2059 |
| 427 | 20241118 | 121600 | 5985725690 | 2245 | 2250 | 2250 | 2245 | 2271 |
| 428 | 20241118 | 121500 | 5980625795 | 2245 | 2250 | 2255 | 2245 | 1248 |
| 429 | 20241118 | 121400 | 5977820770 | 2250 | 2250 | 2250 | 2250 | 201 |
| 430 | 20241118 | 121300 | 5977368520 | 2250 | 2255 | 2255 | 2250 | 4763 |
| 431 | 20241118 | 121200 | 5966646540 | 2255 | 2250 | 2255 | 2250 | 5260 |
| 432 | 20241118 | 121100 | 5954803220 | 2255 | 2255 | 2255 | 2250 | 662 |
| 433 | 20241118 | 121000 | 5953313340 | 2255 | 2245 | 2255 | 2245 | 6484 |
| 434 | 20241118 | 120900 | 5938725665 | 2245 | 2245 | 2255 | 2245 | 6792 |
| 435 | 20241118 | 120800 | 5923457120 | 2250 | 2255 | 2260 | 2245 | 27059 |
| 436 | 20241118 | 120700 | 5862613625 | 2255 | 2260 | 2260 | 2255 | 422 |
| 437 | 20241118 | 120600 | 5861661450 | 2260 | 2260 | 2260 | 2260 | 13 |
| 438 | 20241118 | 120500 | 5861632070 | 2255 | 2255 | 2255 | 2255 | 6808 |
| 439 | 20241118 | 120400 | 5846280030 | 2255 | 2255 | 2255 | 2250 | 862 |
| 440 | 20241118 | 120300 | 5844338945 | 2250 | 2255 | 2260 | 2250 | 5066 |
| 441 | 20241118 | 120200 | 5832939270 | 2260 | 2255 | 2260 | 2255 | 5182 |
| 442 | 20241118 | 120100 | 5821253810 | 2255 | 2265 | 2265 | 2255 | 4287 |
| 443 | 20241118 | 120000 | 5811573190 | 2265 | 2265 | 2265 | 2260 | 6284 |
| 444 | 20241118 | 115900 | 5797345515 | 2265 | 2265 | 2270 | 2265 | 4365 |
| 445 | 20241118 | 115800 | 5787458740 | 2270 | 2270 | 2270 | 2265 | 3439 |
| 446 | 20241118 | 115700 | 5779652720 | 2270 | 2270 | 2270 | 2265 | 3199 |
| 447 | 20241118 | 115600 | 5772406685 | 2270 | 2270 | 2270 | 2265 | 323 |
| 448 | 20241118 | 115500 | 5771674040 | 2270 | 2265 | 2270 | 2265 | 22 |
| 449 | 20241118 | 115400 | 5771624105 | 2270 | 2265 | 2270 | 2265 | 5499 |
| 450 | 20241118 | 115300 | 5759166770 | 2265 | 2260 | 2265 | 2260 | 9135 |
| 451 | 20241118 | 115200 | 5738521140 | 2260 | 2265 | 2265 | 2260 | 2324 |
| 452 | 20241118 | 115100 | 5733268350 | 2265 | 2265 | 2270 | 2265 | 113 |
| 453 | 20241118 | 115000 | 5733012355 | 2270 | 2265 | 2270 | 2265 | 510 |
| 454 | 20241118 | 114900 | 5731857155 | 2260 | 2270 | 2270 | 2260 | 875 |
| 455 | 20241118 | 114800 | 5729874655 | 2270 | 2270 | 2270 | 2260 | 725 |
| 456 | 20241118 | 114700 | 5728234420 | 2260 | 2260 | 2265 | 2260 | 2408 |
| 457 | 20241118 | 114600 | 5722792115 | 2260 | 2265 | 2270 | 2260 | 8791 |
| 458 | 20241118 | 114500 | 5702895415 | 2265 | 2270 | 2270 | 2265 | 1576 |
| 459 | 20241118 | 114400 | 5699323185 | 2270 | 2270 | 2275 | 2265 | 2514 |
| 460 | 20241118 | 114300 | 5693616400 | 2275 | 2275 | 2275 | 2275 | 3978 |
| 461 | 20241118 | 114200 | 5684566450 | 2275 | 2275 | 2275 | 2270 | 657 |
| 462 | 20241118 | 114100 | 5683074280 | 2270 | 2280 | 2280 | 2270 | 2688 |
| 463 | 20241118 | 114000 | 5676959230 | 2280 | 2280 | 2280 | 2275 | 2991 |
| 464 | 20241118 | 113900 | 5670140400 | 2280 | 2270 | 2280 | 2270 | 8821 |
| 465 | 20241118 | 113800 | 5650050635 | 2270 | 2275 | 2275 | 2270 | 6179 |
| 466 | 20241118 | 113700 | 5636020455 | 2270 | 2280 | 2280 | 2270 | 7211 |
| 467 | 20241118 | 113600 | 5619631175 | 2280 | 2275 | 2280 | 2270 | 8185 |
| 468 | 20241118 | 113500 | 5601010505 | 2275 | 2270 | 2275 | 2270 | 8970 |
| 469 | 20241118 | 113400 | 5580640795 | 2275 | 2270 | 2275 | 2265 | 6493 |
| 470 | 20241118 | 113300 | 5565880205 | 2270 | 2270 | 2270 | 2270 | 696 |
| 471 | 20241118 | 113200 | 5564300285 | 2270 | 2275 | 2275 | 2270 | 1638 |
| 472 | 20241118 | 113100 | 5560581870 | 2275 | 2270 | 2275 | 2270 | 282 |
| 473 | 20241118 | 113000 | 5559941715 | 2265 | 2260 | 2265 | 2260 | 4656 |
| 474 | 20241118 | 112900 | 5549395925 | 2260 | 2270 | 2270 | 2260 | 4929 |
| 475 | 20241118 | 112800 | 5538251690 | 2270 | 2275 | 2280 | 2270 | 2627 |
| 476 | 20241118 | 112700 | 5532282945 | 2275 | 2270 | 2275 | 2270 | 8710 |
| 477 | 20241118 | 112600 | 5512483500 | 2270 | 2265 | 2270 | 2260 | 5742 |
| 478 | 20241118 | 112500 | 5499470380 | 2265 | 2265 | 2265 | 2265 | 350 |
| 479 | 20241118 | 112400 | 5498677630 | 2265 | 2265 | 2270 | 2265 | 1589 |
| 480 | 20241118 | 112300 | 5495078525 | 2270 | 2265 | 2270 | 2265 | 4166 |
| 481 | 20241118 | 112200 | 5485642485 | 2265 | 2270 | 2270 | 2260 | 789 |
| 482 | 20241118 | 112100 | 5483856900 | 2265 | 2270 | 2270 | 2265 | 1960 |
| 483 | 20241118 | 112000 | 5479413305 | 2275 | 2265 | 2275 | 2265 | 7177 |
| 484 | 20241118 | 111900 | 5463126375 | 2265 | 2270 | 2270 | 2265 | 755 |
| 485 | 20241118 | 111800 | 5461414505 | 2270 | 2265 | 2270 | 2260 | 3320 |
| 486 | 20241118 | 111700 | 5453898425 | 2265 | 2260 | 2270 | 2260 | 1317 |
| 487 | 20241118 | 111600 | 5450915255 | 2265 | 2270 | 2270 | 2265 | 1154 |
| 488 | 20241118 | 111500 | 5448301385 | 2265 | 2260 | 2270 | 2255 | 5079 |
| 489 | 20241118 | 111400 | 5436804175 | 2260 | 2260 | 2265 | 2260 | 2167 |
| 490 | 20241118 | 111300 | 5431906360 | 2260 | 2265 | 2265 | 2260 | 223 |
| 491 | 20241118 | 111200 | 5431402370 | 2265 | 2270 | 2270 | 2265 | 1365 |
| 492 | 20241118 | 111100 | 5428310595 | 2265 | 2265 | 2265 | 2265 | 399 |
| 493 | 20241118 | 111000 | 5427406860 | 2270 | 2270 | 2270 | 2265 | 277 |
| 494 | 20241118 | 110900 | 5426778080 | 2265 | 2270 | 2270 | 2265 | 980 |
| 495 | 20241118 | 110800 | 5424555180 | 2265 | 2275 | 2275 | 2265 | 1959 |
| 496 | 20241118 | 110700 | 5420108000 | 2275 | 2275 | 2275 | 2275 | 7598 |
| 497 | 20241118 | 110600 | 5402822550 | 2275 | 2265 | 2275 | 2260 | 23785 |
| 498 | 20241118 | 110500 | 5348863240 | 2265 | 2260 | 2265 | 2260 | 8070 |
| 499 | 20241118 | 110400 | 5330615800 | 2265 | 2265 | 2265 | 2260 | 16701 |
| 500 | 20241118 | 110300 | 5292838875 | 2265 | 2260 | 2265 | 2255 | 11709 |
| 501 | 20241118 | 110200 | 5266407120 | 2260 | 2265 | 2270 | 2260 | 16564 |
| 502 | 20241118 | 110100 | 5228956625 | 2260 | 2265 | 2265 | 2260 | 4039 |
| 503 | 20241118 | 110000 | 5219821290 | 2265 | 2265 | 2270 | 2265 | 346 |
| 504 | 20241118 | 105900 | 5219036245 | 2270 | 2270 | 2270 | 2270 | 2618 |
| 505 | 20241118 | 105800 | 5213093385 | 2275 | 2275 | 2275 | 2275 | 1431 |
| 506 | 20241118 | 105700 | 5209837860 | 2270 | 2270 | 2275 | 2270 | 415 |
| 507 | 20241118 | 105600 | 5208894710 | 2270 | 2270 | 2270 | 2270 | 3717 |
| 508 | 20241118 | 105500 | 5200457120 | 2270 | 2270 | 2275 | 2270 | 1784 |
| 509 | 20241118 | 105400 | 5196407370 | 2265 | 2265 | 2270 | 2265 | 4805 |
| 510 | 20241118 | 105300 | 5185516540 | 2265 | 2275 | 2275 | 2265 | 6164 |
| 511 | 20241118 | 105200 | 5171529140 | 2275 | 2280 | 2280 | 2275 | 4079 |
| 512 | 20241118 | 105100 | 5162239080 | 2280 | 2290 | 2290 | 2275 | 14104 |
| 513 | 20241118 | 105000 | 5130011355 | 2290 | 2270 | 2290 | 2270 | 9007 |
| 514 | 20241118 | 104900 | 5109466180 | 2275 | 2270 | 2280 | 2270 | 3242 |
| 515 | 20241118 | 104800 | 5102094165 | 2275 | 2270 | 2275 | 2270 | 1811 |
| 516 | 20241118 | 104700 | 5097974190 | 2275 | 2270 | 2275 | 2265 | 3653 |
| 517 | 20241118 | 104600 | 5089683830 | 2270 | 2270 | 2270 | 2265 | 4459 |
| 518 | 20241118 | 104500 | 5079564030 | 2270 | 2265 | 2270 | 2265 | 2136 |
| 519 | 20241118 | 104400 | 5074718735 | 2265 | 2270 | 2270 | 2265 | 168 |
| 520 | 20241118 | 104300 | 5074338095 | 2260 | 2265 | 2270 | 2260 | 6871 |
| 521 | 20241118 | 104200 | 5058787945 | 2270 | 2270 | 2275 | 2265 | 11397 |
| 522 | 20241118 | 104100 | 5032936580 | 2270 | 2280 | 2280 | 2270 | 22031 |
| 523 | 20241118 | 104000 | 4982877640 | 2275 | 2275 | 2275 | 2270 | 9894 |
| 524 | 20241118 | 103900 | 4960410730 | 2270 | 2275 | 2280 | 2270 | 12044 |
| 525 | 20241118 | 103800 | 4933027085 | 2275 | 2285 | 2290 | 2275 | 8230 |
| 526 | 20241118 | 103700 | 4914255715 | 2290 | 2285 | 2290 | 2280 | 2990 |
| 527 | 20241118 | 103600 | 4907421660 | 2290 | 2295 | 2295 | 2290 | 19018 |
| 528 | 20241118 | 103500 | 4863834615 | 2295 | 2310 | 2315 | 2295 | 24074 |
| 529 | 20241118 | 103400 | 4808320460 | 2310 | 2315 | 2320 | 2310 | 29502 |
| 530 | 20241118 | 103300 | 4740055650 | 2315 | 2300 | 2315 | 2300 | 28047 |
| 531 | 20241118 | 103200 | 4675332215 | 2300 | 2300 | 2310 | 2300 | 36597 |
| 532 | 20241118 | 103100 | 4591115705 | 2300 | 2310 | 2315 | 2300 | 26772 |
| 533 | 20241118 | 103000 | 4529453355 | 2310 | 2295 | 2310 | 2295 | 22579 |
| 534 | 20241118 | 102900 | 4477475640 | 2295 | 2305 | 2305 | 2295 | 5818 |
| 535 | 20241118 | 102800 | 4464093430 | 2305 | 2290 | 2310 | 2290 | 20899 |
| 536 | 20241118 | 102700 | 4416058910 | 2295 | 2280 | 2295 | 2280 | 18451 |
| 537 | 20241118 | 102600 | 4373893610 | 2285 | 2285 | 2285 | 2280 | 12375 |
| 538 | 20241118 | 102500 | 4345662145 | 2280 | 2290 | 2290 | 2280 | 26578 |
| 539 | 20241118 | 102400 | 4285002315 | 2290 | 2305 | 2305 | 2285 | 31150 |
| 540 | 20241118 | 102300 | 4213554055 | 2305 | 2320 | 2320 | 2300 | 43856 |
| 541 | 20241118 | 102200 | 4112299220 | 2320 | 2305 | 2320 | 2300 | 29713 |
| 542 | 20241118 | 102100 | 4043676860 | 2310 | 2310 | 2315 | 2305 | 47500 |
| 543 | 20241118 | 102000 | 3933921080 | 2310 | 2305 | 2325 | 2295 | 114662 |
| 544 | 20241118 | 101900 | 3668616355 | 2305 | 2300 | 2305 | 2295 | 17572 |
| 545 | 20241118 | 101800 | 3628195160 | 2300 | 2300 | 2310 | 2300 | 22758 |
| 546 | 20241118 | 101700 | 3575766550 | 2300 | 2290 | 2300 | 2285 | 30961 |
| 547 | 20241118 | 101600 | 3504829155 | 2290 | 2290 | 2290 | 2285 | 7594 |
| 548 | 20241118 | 101500 | 3487456955 | 2290 | 2295 | 2295 | 2290 | 8609 |
| 549 | 20241118 | 101400 | 3467737660 | 2295 | 2300 | 2305 | 2295 | 23608 |
| 550 | 20241118 | 101300 | 3413449610 | 2300 | 2300 | 2305 | 2295 | 11394 |
| 551 | 20241118 | 101200 | 3387263995 | 2300 | 2285 | 2315 | 2285 | 130516 |
| 552 | 20241118 | 101100 | 3086929625 | 2285 | 2290 | 2290 | 2280 | 18572 |
| 553 | 20241118 | 101000 | 3044487875 | 2290 | 2285 | 2295 | 2285 | 28526 |
| 554 | 20241118 | 100900 | 2979171885 | 2290 | 2290 | 2295 | 2285 | 3736 |
| 555 | 20241118 | 100800 | 2970617475 | 2290 | 2285 | 2290 | 2285 | 14043 |
| 556 | 20241118 | 100700 | 2938488000 | 2285 | 2280 | 2285 | 2275 | 4840 |
| 557 | 20241118 | 100600 | 2927460035 | 2280 | 2285 | 2290 | 2280 | 34053 |
| 558 | 20241118 | 100500 | 2849728155 | 2290 | 2290 | 2295 | 2285 | 9823 |
| 559 | 20241118 | 100400 | 2827242350 | 2290 | 2290 | 2290 | 2285 | 12974 |
| 560 | 20241118 | 100300 | 2797537515 | 2290 | 2290 | 2295 | 2285 | 17964 |
| 561 | 20241118 | 100200 | 2756486095 | 2290 | 2290 | 2295 | 2285 | 21382 |
| 562 | 20241118 | 100100 | 2707516430 | 2290 | 2280 | 2290 | 2280 | 22488 |
| 563 | 20241118 | 100000 | 2656117100 | 2285 | 2285 | 2285 | 2275 | 16862 |
| 564 | 20241118 | 095900 | 2617645595 | 2285 | 2255 | 2290 | 2255 | 40651 |
| 565 | 20241118 | 095800 | 2525426865 | 2255 | 2255 | 2260 | 2255 | 5126 |
| 566 | 20241118 | 095700 | 2513862720 | 2255 | 2255 | 2260 | 2255 | 954 |
| 567 | 20241118 | 095600 | 2511711400 | 2255 | 2265 | 2265 | 2255 | 4823 |
| 568 | 20241118 | 095500 | 2500816470 | 2265 | 2255 | 2265 | 2255 | 6876 |
| 569 | 20241118 | 095400 | 2485290875 | 2250 | 2255 | 2255 | 2250 | 3049 |
| 570 | 20241118 | 095300 | 2478422555 | 2255 | 2255 | 2260 | 2255 | 5455 |
| 571 | 20241118 | 095200 | 2466121525 | 2255 | 2265 | 2265 | 2255 | 4151 |
| 572 | 20241118 | 095100 | 2456747870 | 2265 | 2255 | 2265 | 2255 | 3296 |
| 573 | 20241118 | 095000 | 2449306155 | 2255 | 2255 | 2265 | 2255 | 12090 |
| 574 | 20241118 | 094900 | 2422019650 | 2260 | 2265 | 2265 | 2255 | 4688 |
| 575 | 20241118 | 094800 | 2411414815 | 2265 | 2265 | 2270 | 2260 | 11041 |
| 576 | 20241118 | 094700 | 2386427290 | 2260 | 2270 | 2270 | 2260 | 6569 |
| 577 | 20241118 | 094600 | 2371558990 | 2270 | 2265 | 2270 | 2265 | 5827 |
| 578 | 20241118 | 094500 | 2358347800 | 2265 | 2275 | 2275 | 2265 | 7241 |
| 579 | 20241118 | 094400 | 2341939095 | 2275 | 2260 | 2275 | 2260 | 13503 |
| 580 | 20241118 | 094300 | 2311298115 | 2260 | 2265 | 2270 | 2260 | 14367 |
| 581 | 20241118 | 094200 | 2278750560 | 2270 | 2280 | 2280 | 2265 | 15489 |
| 582 | 20241118 | 094100 | 2243551605 | 2280 | 2280 | 2290 | 2280 | 21622 |
| 583 | 20241118 | 094000 | 2194180305 | 2280 | 2280 | 2285 | 2275 | 30676 |
| 584 | 20241118 | 093900 | 2124250645 | 2275 | 2285 | 2295 | 2275 | 44371 |
| 585 | 20241118 | 093800 | 2022914150 | 2290 | 2285 | 2290 | 2275 | 62654 |
| 586 | 20241118 | 093700 | 1879906280 | 2285 | 2275 | 2290 | 2275 | 58948 |
| 587 | 20241118 | 093600 | 1745334205 | 2275 | 2240 | 2275 | 2240 | 43721 |
| 588 | 20241118 | 093500 | 1646338485 | 2240 | 2245 | 2245 | 2240 | 5207 |
| 589 | 20241118 | 093400 | 1634653785 | 2245 | 2240 | 2250 | 2240 | 36758 |
| 590 | 20241118 | 093300 | 1552231510 | 2240 | 2240 | 2250 | 2240 | 14087 |
| 591 | 20241118 | 093200 | 1520640565 | 2240 | 2245 | 2245 | 2240 | 8058 |
| 592 | 20241118 | 093100 | 1502576900 | 2250 | 2245 | 2250 | 2240 | 15563 |
| 593 | 20241118 | 093000 | 1467662650 | 2245 | 2245 | 2245 | 2240 | 12452 |
| 594 | 20241118 | 092900 | 1439730495 | 2240 | 2240 | 2250 | 2235 | 42215 |
| 595 | 20241118 | 092800 | 1344992055 | 2235 | 2225 | 2240 | 2220 | 15129 |
| 596 | 20241118 | 092700 | 1311239385 | 2225 | 2220 | 2230 | 2220 | 4154 |
| 597 | 20241118 | 092600 | 1301992550 | 2225 | 2230 | 2230 | 2220 | 1527 |
| 598 | 20241118 | 092500 | 1298601325 | 2220 | 2225 | 2235 | 2220 | 7041 |
| 599 | 20241118 | 092400 | 1282917410 | 2225 | 2235 | 2235 | 2225 | 5553 |
| 600 | 20241118 | 092300 | 1270531295 | 2235 | 2230 | 2240 | 2230 | 21271 |
| 601 | 20241118 | 092200 | 1223032510 | 2225 | 2225 | 2230 | 2220 | 26805 |
| 602 | 20241118 | 092100 | 1163476500 | 2225 | 2230 | 2230 | 2225 | 18104 |
| 603 | 20241118 | 092000 | 1123145250 | 2230 | 2235 | 2240 | 2230 | 8804 |
| 604 | 20241118 | 091900 | 1103478290 | 2235 | 2235 | 2235 | 2225 | 11440 |
| 605 | 20241118 | 091800 | 1077959040 | 2235 | 2235 | 2235 | 2230 | 18100 |
| 606 | 20241118 | 091700 | 1037545970 | 2235 | 2235 | 2235 | 2230 | 16776 |
| 607 | 20241118 | 091600 | 1000065990 | 2230 | 2240 | 2240 | 2230 | 5768 |
| 608 | 20241118 | 091500 | 987188045 | 2235 | 2235 | 2240 | 2230 | 27859 |
| 609 | 20241118 | 091400 | 924939995 | 2235 | 2230 | 2240 | 2215 | 45896 |
| 610 | 20241118 | 091300 | 822527305 | 2230 | 2220 | 2235 | 2215 | 42677 |
| 611 | 20241118 | 091200 | 727621650 | 2220 | 2230 | 2235 | 2220 | 61126 |
| 612 | 20241118 | 091100 | 591507220 | 2230 | 2195 | 2230 | 2195 | 76633 |
| 613 | 20241118 | 091000 | 421886735 | 2200 | 2190 | 2210 | 2190 | 16724 |
| 614 | 20241118 | 090900 | 385084195 | 2180 | 2195 | 2195 | 2180 | 16440 |
| 615 | 20241118 | 090800 | 349140255 | 2200 | 2190 | 2205 | 2185 | 27041 |
| 616 | 20241118 | 090700 | 289858275 | 2190 | 2180 | 2190 | 2175 | 20015 |
| 617 | 20241118 | 090600 | 246152895 | 2180 | 2170 | 2185 | 2170 | 9866 |
| 618 | 20241118 | 090500 | 224676750 | 2170 | 2160 | 2175 | 2155 | 9782 |
| 619 | 20241118 | 090400 | 203541650 | 2160 | 2155 | 2175 | 2155 | 17050 |
| 620 | 20241118 | 090300 | 166711050 | 2160 | 2160 | 2165 | 2155 | 8726 |
| 621 | 20241118 | 090200 | 147860960 | 2160 | 2150 | 2160 | 2140 | 2712 |
| 622 | 20241118 | 090100 | 142045390 | 2150 | 2155 | 2165 | 2130 | 20409 |
| 623 | 20241118 | 090000 | 98294925 | 2165 | 2160 | 2185 | 2140 | 42648 |