29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 3 | 20241119 | 184600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20241119 | 184500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20241119 | 184400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20241119 | 184300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20241119 | 184200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20241119 | 184100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20241119 | 184000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20241119 | 183900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20241119 | 183800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20241119 | 183700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20241119 | 183600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20241119 | 183500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20241119 | 183400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20241119 | 183300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20241119 | 183200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20241119 | 183100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20241119 | 183000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20241119 | 182900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20241119 | 182800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20241119 | 182700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20241119 | 182600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20241119 | 182500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20241119 | 182400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20241119 | 182300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20241119 | 182200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20241119 | 182100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20241119 | 182000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20241119 | 181900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20241119 | 181800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20241119 | 181700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 33 | 20241119 | 181600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20241119 | 181500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20241119 | 181400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20241119 | 181300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20241119 | 181200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20241119 | 181100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20241119 | 181000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20241119 | 180900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20241119 | 180800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20241119 | 180700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20241119 | 180600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20241119 | 180500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20241119 | 180400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20241119 | 180300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20241119 | 180200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20241119 | 180100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20241119 | 180000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20241119 | 175900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20241119 | 175800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20241119 | 175700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20241119 | 175600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20241119 | 175500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20241119 | 175400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20241119 | 175300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20241119 | 175200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20241119 | 175100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20241119 | 175000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20241119 | 174900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20241119 | 174800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20241119 | 174700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 63 | 20241119 | 174600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20241119 | 174500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20241119 | 174400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20241119 | 174300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20241119 | 174200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20241119 | 174100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20241119 | 174000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20241119 | 173900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20241119 | 173800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20241119 | 173700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20241119 | 173600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20241119 | 173500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20241119 | 173400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20241119 | 173300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20241119 | 173200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20241119 | 173100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20241119 | 173000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20241119 | 172900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20241119 | 172800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20241119 | 172700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20241119 | 172600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20241119 | 172500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20241119 | 172400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20241119 | 172300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20241119 | 172200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20241119 | 172100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20241119 | 172000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20241119 | 171900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20241119 | 171800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20241119 | 171700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 93 | 20241119 | 171600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20241119 | 171500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20241119 | 171400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20241119 | 171300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20241119 | 171200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20241119 | 171100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20241119 | 171000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20241119 | 170900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20241119 | 170800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20241119 | 170700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20241119 | 170600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20241119 | 170500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20241119 | 170400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20241119 | 170300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20241119 | 170200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20241119 | 170100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20241119 | 170000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20241119 | 165900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20241119 | 165800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20241119 | 165700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20241119 | 165600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20241119 | 165500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20241119 | 165400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20241119 | 165300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20241119 | 165200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20241119 | 165100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20241119 | 165000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20241119 | 164900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20241119 | 164800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20241119 | 164700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 123 | 20241119 | 164600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20241119 | 164500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20241119 | 164400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20241119 | 164300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20241119 | 164200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20241119 | 164100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20241119 | 164000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20241119 | 163900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20241119 | 163800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20241119 | 163700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20241119 | 163600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20241119 | 163500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20241119 | 163400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20241119 | 163300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20241119 | 163200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20241119 | 163100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20241119 | 163000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20241119 | 162900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20241119 | 162800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20241119 | 162700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20241119 | 162600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20241119 | 162500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20241119 | 162400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20241119 | 162300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20241119 | 162200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20241119 | 162100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20241119 | 162000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20241119 | 161900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20241119 | 161800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20241119 | 161700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 153 | 20241119 | 161600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20241119 | 161500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20241119 | 161400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20241119 | 161300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20241119 | 161200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20241119 | 161100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20241119 | 161000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20241119 | 160900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20241119 | 160800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20241119 | 160700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20241119 | 160600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20241119 | 160500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20241119 | 160400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20241119 | 160300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20241119 | 160200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20241119 | 160100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20241119 | 160000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20241119 | 155900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20241119 | 155800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20241119 | 155700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20241119 | 155600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20241119 | 155500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20241119 | 155400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20241119 | 155300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20241119 | 155200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20241119 | 155100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20241119 | 155000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20241119 | 154900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20241119 | 154800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20241119 | 154700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 183 | 20241119 | 154600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20241119 | 154500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20241119 | 154400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20241119 | 154300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20241119 | 154200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20241119 | 154100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20241119 | 154000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20241119 | 153900 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20241119 | 153800 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20241119 | 153700 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20241119 | 153600 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20241119 | 153500 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20241119 | 153400 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20241119 | 153300 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20241119 | 153200 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20241119 | 153100 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20241119 | 153000 | 4380267975 | 2785 | 2785 | 2785 | 2785 | 44212 |
| 200 | 20241119 | 152900 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20241119 | 152800 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20241119 | 152700 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20241119 | 152600 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20241119 | 152500 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20241119 | 152400 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20241119 | 152300 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 207 | 20241119 | 152200 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 208 | 20241119 | 152100 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 209 | 20241119 | 152000 | 4257137555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 210 | 20241119 | 151900 | 4257137555 | 2795 | 2790 | 2795 | 2785 | 8459 |
| 211 | 20241119 | 151800 | 4233535085 | 2790 | 2785 | 2795 | 2785 | 3563 |
| 212 | 20241119 | 151700 | 4223601645 | 2790 | 2790 | 2795 | 2785 | 9448 |
| 213 | 20241119 | 151600 | 4197245915 | 2795 | 2790 | 2795 | 2790 | 2750 |
| 214 | 20241119 | 151500 | 4189567655 | 2790 | 2795 | 2795 | 2790 | 7647 |
| 215 | 20241119 | 151400 | 4168226835 | 2795 | 2795 | 2795 | 2790 | 614 |
| 216 | 20241119 | 151300 | 4166512595 | 2790 | 2795 | 2800 | 2790 | 9563 |
| 217 | 20241119 | 151200 | 4139805740 | 2800 | 2790 | 2800 | 2790 | 4175 |
| 218 | 20241119 | 151100 | 4128136970 | 2790 | 2780 | 2795 | 2780 | 12801 |
| 219 | 20241119 | 151000 | 4092449130 | 2785 | 2785 | 2785 | 2780 | 5092 |
| 220 | 20241119 | 150900 | 4078269580 | 2785 | 2785 | 2790 | 2785 | 1628 |
| 221 | 20241119 | 150800 | 4073729845 | 2785 | 2785 | 2790 | 2785 | 2088 |
| 222 | 20241119 | 150700 | 4067912925 | 2790 | 2800 | 2800 | 2790 | 9831 |
| 223 | 20241119 | 150600 | 4040443100 | 2795 | 2785 | 2805 | 2780 | 36520 |
| 224 | 20241119 | 150500 | 3938603680 | 2785 | 2785 | 2785 | 2780 | 1220 |
| 225 | 20241119 | 150400 | 3935206980 | 2785 | 2785 | 2785 | 2780 | 4259 |
| 226 | 20241119 | 150300 | 3923348675 | 2785 | 2780 | 2785 | 2780 | 7269 |
| 227 | 20241119 | 150200 | 3903123405 | 2785 | 2795 | 2795 | 2780 | 5888 |
| 228 | 20241119 | 150100 | 3886724490 | 2790 | 2790 | 2795 | 2785 | 20963 |
| 229 | 20241119 | 150000 | 3828244005 | 2790 | 2775 | 2790 | 2775 | 21338 |
| 230 | 20241119 | 145900 | 3768885965 | 2775 | 2780 | 2780 | 2770 | 7187 |
| 231 | 20241119 | 145800 | 3748945735 | 2775 | 2785 | 2785 | 2775 | 7291 |
| 232 | 20241119 | 145700 | 3728679920 | 2785 | 2780 | 2785 | 2780 | 1399 |
| 233 | 20241119 | 145600 | 3724783760 | 2780 | 2775 | 2785 | 2775 | 4395 |
| 234 | 20241119 | 145500 | 3712571380 | 2780 | 2775 | 2780 | 2775 | 2425 |
| 235 | 20241119 | 145400 | 3705839710 | 2775 | 2785 | 2785 | 2775 | 8846 |
| 236 | 20241119 | 145300 | 3681250405 | 2780 | 2785 | 2790 | 2780 | 4072 |
| 237 | 20241119 | 145200 | 3669909915 | 2790 | 2780 | 2790 | 2775 | 2210 |
| 238 | 20241119 | 145100 | 3663759015 | 2775 | 2770 | 2790 | 2770 | 14902 |
| 239 | 20241119 | 145000 | 3622321015 | 2790 | 2775 | 2790 | 2770 | 26463 |
| 240 | 20241119 | 144900 | 3548839675 | 2770 | 2770 | 2805 | 2765 | 17882 |
| 241 | 20241119 | 144800 | 3499172625 | 2765 | 2755 | 2770 | 2750 | 10829 |
| 242 | 20241119 | 144700 | 3469310685 | 2760 | 2760 | 2760 | 2750 | 18897 |
| 243 | 20241119 | 144600 | 3417243825 | 2760 | 2775 | 2780 | 2760 | 32079 |
| 244 | 20241119 | 144500 | 3328510215 | 2785 | 2790 | 2800 | 2770 | 20058 |
| 245 | 20241119 | 144400 | 3272624470 | 2795 | 2820 | 2830 | 2785 | 42812 |
| 246 | 20241119 | 144300 | 3152688310 | 2820 | 2775 | 2825 | 2770 | 108008 |
| 247 | 20241119 | 144200 | 2849932200 | 2775 | 2755 | 2785 | 2755 | 39848 |
| 248 | 20241119 | 144100 | 2739312065 | 2755 | 2765 | 2770 | 2755 | 19223 |
| 249 | 20241119 | 144000 | 2686180775 | 2770 | 2760 | 2775 | 2760 | 23795 |
| 250 | 20241119 | 143900 | 2620287470 | 2750 | 2785 | 2785 | 2750 | 46103 |
| 251 | 20241119 | 143800 | 2492651080 | 2785 | 2745 | 2790 | 2740 | 125641 |
| 252 | 20241119 | 143700 | 2144449810 | 2755 | 2730 | 2755 | 2715 | 28869 |
| 253 | 20241119 | 143600 | 2065610060 | 2730 | 2755 | 2765 | 2725 | 18940 |
| 254 | 20241119 | 143500 | 2013737760 | 2745 | 2715 | 2765 | 2710 | 75895 |
| 255 | 20241119 | 143400 | 1805521285 | 2715 | 2690 | 2715 | 2690 | 7248 |
| 256 | 20241119 | 143300 | 1785919055 | 2690 | 2695 | 2700 | 2690 | 3641 |
| 257 | 20241119 | 143200 | 1776103555 | 2695 | 2695 | 2695 | 2695 | 1 |
| 258 | 20241119 | 143100 | 1776100860 | 2695 | 2695 | 2695 | 2695 | 699 |
| 259 | 20241119 | 143000 | 1774217055 | 2695 | 2695 | 2695 | 2695 | 1 |
| 260 | 20241119 | 142900 | 1774214360 | 2700 | 2695 | 2700 | 2695 | 505 |
| 261 | 20241119 | 142800 | 1772853375 | 2695 | 2695 | 2695 | 2695 | 1385 |
| 262 | 20241119 | 142700 | 1769120800 | 2695 | 2695 | 2695 | 2695 | 668 |
| 263 | 20241119 | 142600 | 1767320540 | 2695 | 2690 | 2695 | 2690 | 3721 |
| 264 | 20241119 | 142500 | 1757299475 | 2695 | 2690 | 2695 | 2690 | 8 |
| 265 | 20241119 | 142400 | 1757277920 | 2695 | 2695 | 2695 | 2690 | 815 |
| 266 | 20241119 | 142300 | 1755085270 | 2695 | 2695 | 2695 | 2695 | 2033 |
| 267 | 20241119 | 142200 | 1749606335 | 2695 | 2700 | 2700 | 2695 | 1742 |
| 268 | 20241119 | 142100 | 1744911625 | 2700 | 2705 | 2705 | 2695 | 1249 |
| 269 | 20241119 | 142000 | 1741545455 | 2700 | 2700 | 2700 | 2700 | 8968 |
| 270 | 20241119 | 141900 | 1717331855 | 2705 | 2705 | 2705 | 2700 | 695 |
| 271 | 20241119 | 141800 | 1715455250 | 2705 | 2700 | 2710 | 2700 | 5002 |
| 272 | 20241119 | 141700 | 1701927980 | 2710 | 2700 | 2710 | 2700 | 2362 |
| 273 | 20241119 | 141600 | 1695539370 | 2710 | 2705 | 2710 | 2705 | 1023 |
| 274 | 20241119 | 141500 | 1692772040 | 2705 | 2705 | 2705 | 2700 | 1679 |
| 275 | 20241119 | 141400 | 1688231475 | 2705 | 2705 | 2705 | 2705 | 9002 |
| 276 | 20241119 | 141300 | 1663881065 | 2705 | 2705 | 2705 | 2705 | 2 |
| 277 | 20241119 | 141200 | 1663875655 | 2705 | 2705 | 2710 | 2705 | 111 |
| 278 | 20241119 | 141100 | 1663575395 | 2710 | 2705 | 2710 | 2705 | 246 |
| 279 | 20241119 | 141000 | 1662909960 | 2710 | 2710 | 2710 | 2710 | 1 |
| 280 | 20241119 | 140900 | 1662907250 | 2705 | 2710 | 2710 | 2705 | 455 |
| 281 | 20241119 | 140800 | 1661676450 | 2710 | 2710 | 2710 | 2710 | 10 |
| 282 | 20241119 | 140700 | 1661649350 | 2705 | 2705 | 2705 | 2705 | 388 |
| 283 | 20241119 | 140600 | 1660599810 | 2705 | 2705 | 2705 | 2705 | 1 |
| 284 | 20241119 | 140500 | 1660597105 | 2705 | 2710 | 2710 | 2705 | 369 |
| 285 | 20241119 | 140400 | 1659598885 | 2715 | 2715 | 2715 | 2705 | 1219 |
| 286 | 20241119 | 140300 | 1656296445 | 2710 | 2715 | 2715 | 2710 | 6619 |
| 287 | 20241119 | 140200 | 1638358910 | 2710 | 2710 | 2710 | 2710 | 371 |
| 288 | 20241119 | 140100 | 1637353500 | 2710 | 2710 | 2710 | 2710 | 269 |
| 289 | 20241119 | 140000 | 1636624510 | 2710 | 2715 | 2715 | 2710 | 803 |
| 290 | 20241119 | 135900 | 1634446810 | 2715 | 2715 | 2715 | 2715 | 2722 |
| 291 | 20241119 | 135800 | 1627056580 | 2720 | 2725 | 2725 | 2720 | 79 |
| 292 | 20241119 | 135700 | 1626841690 | 2725 | 2725 | 2725 | 2725 | 5 |
| 293 | 20241119 | 135600 | 1626828065 | 2725 | 2715 | 2725 | 2715 | 497 |
| 294 | 20241119 | 135500 | 1625477940 | 2725 | 2720 | 2725 | 2715 | 270 |
| 295 | 20241119 | 135400 | 1624744860 | 2725 | 2725 | 2725 | 2715 | 1144 |
| 296 | 20241119 | 135300 | 1621633175 | 2720 | 2720 | 2725 | 2720 | 895 |
| 297 | 20241119 | 135200 | 1619198770 | 2725 | 2725 | 2725 | 2725 | 112 |
| 298 | 20241119 | 135100 | 1618893570 | 2725 | 2725 | 2725 | 2720 | 380 |
| 299 | 20241119 | 135000 | 1617859150 | 2725 | 2720 | 2725 | 2720 | 2689 |
| 300 | 20241119 | 134900 | 1610545060 | 2715 | 2715 | 2715 | 2715 | 363 |
| 301 | 20241119 | 134800 | 1609559515 | 2720 | 2720 | 2720 | 2715 | 4 |
| 302 | 20241119 | 134700 | 1609548645 | 2715 | 2715 | 2715 | 2715 | 345 |
| 303 | 20241119 | 134600 | 1608611970 | 2720 | 2720 | 2720 | 2715 | 1539 |
| 304 | 20241119 | 134500 | 1604432860 | 2720 | 2715 | 2720 | 2715 | 642 |
| 305 | 20241119 | 134400 | 1602689505 | 2715 | 2715 | 2720 | 2715 | 519 |
| 306 | 20241119 | 134300 | 1601280375 | 2715 | 2720 | 2720 | 2715 | 527 |
| 307 | 20241119 | 134200 | 1599849565 | 2715 | 2720 | 2720 | 2715 | 504 |
| 308 | 20241119 | 134100 | 1598481185 | 2715 | 2715 | 2720 | 2715 | 457 |
| 309 | 20241119 | 134000 | 1597240425 | 2715 | 2720 | 2720 | 2715 | 104 |
| 310 | 20241119 | 133900 | 1596958055 | 2715 | 2720 | 2720 | 2715 | 2015 |
| 311 | 20241119 | 133800 | 1591486330 | 2720 | 2720 | 2720 | 2715 | 123 |
| 312 | 20241119 | 133700 | 1591151775 | 2715 | 2720 | 2720 | 2715 | 439 |
| 313 | 20241119 | 133600 | 1589959305 | 2720 | 2720 | 2720 | 2720 | 50 |
| 314 | 20241119 | 133500 | 1589823305 | 2720 | 2725 | 2725 | 2715 | 598 |
| 315 | 20241119 | 133400 | 1588197685 | 2720 | 2720 | 2725 | 2720 | 1164 |
| 316 | 20241119 | 133300 | 1585031600 | 2720 | 2720 | 2720 | 2720 | 2002 |
| 317 | 20241119 | 133200 | 1579586160 | 2720 | 2720 | 2720 | 2720 | 5427 |
| 318 | 20241119 | 133100 | 1564824720 | 2720 | 2720 | 2720 | 2720 | 3262 |
| 319 | 20241119 | 133000 | 1555952080 | 2725 | 2720 | 2725 | 2720 | 2320 |
| 320 | 20241119 | 132900 | 1549641675 | 2725 | 2720 | 2725 | 2720 | 2120 |
| 321 | 20241119 | 132800 | 1543875130 | 2720 | 2725 | 2725 | 2720 | 276 |
| 322 | 20241119 | 132700 | 1543124405 | 2720 | 2720 | 2720 | 2720 | 2 |
| 323 | 20241119 | 132600 | 1543118965 | 2720 | 2725 | 2725 | 2720 | 69 |
| 324 | 20241119 | 132500 | 1542931015 | 2725 | 2720 | 2725 | 2720 | 3 |
| 325 | 20241119 | 132400 | 1542922850 | 2725 | 2725 | 2725 | 2725 | 268 |
| 326 | 20241119 | 132300 | 1542192550 | 2725 | 2725 | 2725 | 2725 | 1 |
| 327 | 20241119 | 132200 | 1542189825 | 2720 | 2725 | 2725 | 2720 | 108 |
| 328 | 20241119 | 132100 | 1541895530 | 2725 | 2725 | 2725 | 2725 | 73 |
| 329 | 20241119 | 132000 | 1541696605 | 2725 | 2720 | 2725 | 2720 | 12 |
| 330 | 20241119 | 131900 | 1541663960 | 2725 | 2725 | 2725 | 2725 | 23 |
| 331 | 20241119 | 131800 | 1541601285 | 2725 | 2725 | 2725 | 2725 | 134 |
| 332 | 20241119 | 131700 | 1541236135 | 2730 | 2725 | 2730 | 2720 | 3140 |
| 333 | 20241119 | 131600 | 1532680405 | 2720 | 2720 | 2720 | 2720 | 11120 |
| 334 | 20241119 | 131500 | 1502434005 | 2720 | 2715 | 2720 | 2710 | 296 |
| 335 | 20241119 | 131400 | 1501631750 | 2715 | 2715 | 2715 | 2715 | 2 |
| 336 | 20241119 | 131300 | 1501626320 | 2715 | 2715 | 2715 | 2715 | 0 |
| 337 | 20241119 | 131200 | 1501626320 | 2715 | 2715 | 2715 | 2715 | 421 |
| 338 | 20241119 | 131100 | 1500483305 | 2715 | 2715 | 2715 | 2715 | 213 |
| 339 | 20241119 | 131000 | 1499905010 | 2715 | 2715 | 2715 | 2715 | 1078 |
| 340 | 20241119 | 130900 | 1496978240 | 2715 | 2720 | 2720 | 2715 | 486 |
| 341 | 20241119 | 130800 | 1495658740 | 2720 | 2715 | 2720 | 2710 | 254 |
| 342 | 20241119 | 130700 | 1494970325 | 2720 | 2720 | 2720 | 2720 | 1 |
| 343 | 20241119 | 130600 | 1494967605 | 2715 | 2715 | 2715 | 2715 | 251 |
| 344 | 20241119 | 130500 | 1494286140 | 2720 | 2720 | 2720 | 2720 | 0 |
| 345 | 20241119 | 130400 | 1494286140 | 2720 | 2720 | 2720 | 2720 | 3 |
| 346 | 20241119 | 130300 | 1494277980 | 2715 | 2715 | 2715 | 2715 | 362 |
| 347 | 20241119 | 130200 | 1493295150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 348 | 20241119 | 130100 | 1493295150 | 2720 | 2715 | 2720 | 2710 | 396 |
| 349 | 20241119 | 130000 | 1492221920 | 2710 | 2710 | 2710 | 2710 | 1 |
| 350 | 20241119 | 125900 | 1492219210 | 2710 | 2715 | 2720 | 2710 | 254 |
| 351 | 20241119 | 125800 | 1491530820 | 2715 | 2710 | 2715 | 2710 | 911 |
| 352 | 20241119 | 125700 | 1489061705 | 2720 | 2710 | 2720 | 2710 | 394 |
| 353 | 20241119 | 125600 | 1487993925 | 2710 | 2710 | 2710 | 2710 | 36 |
| 354 | 20241119 | 125500 | 1487896365 | 2710 | 2710 | 2710 | 2710 | 23 |
| 355 | 20241119 | 125400 | 1487834035 | 2710 | 2710 | 2715 | 2710 | 2719 |
| 356 | 20241119 | 125300 | 1480465520 | 2710 | 2710 | 2710 | 2710 | 0 |
| 357 | 20241119 | 125200 | 1480465520 | 2710 | 2715 | 2720 | 2710 | 612 |
| 358 | 20241119 | 125100 | 1478804645 | 2720 | 2720 | 2720 | 2720 | 5 |
| 359 | 20241119 | 125000 | 1478791045 | 2710 | 2710 | 2710 | 2710 | 0 |
| 360 | 20241119 | 124900 | 1478791045 | 2710 | 2715 | 2720 | 2710 | 428 |
| 361 | 20241119 | 124800 | 1477630840 | 2710 | 2715 | 2715 | 2710 | 207 |
| 362 | 20241119 | 124700 | 1477069770 | 2715 | 2710 | 2715 | 2710 | 293 |
| 363 | 20241119 | 124600 | 1476275250 | 2710 | 2710 | 2710 | 2710 | 0 |
| 364 | 20241119 | 124500 | 1476275250 | 2710 | 2710 | 2710 | 2710 | 344 |
| 365 | 20241119 | 124400 | 1475343010 | 2710 | 2710 | 2710 | 2710 | 340 |
| 366 | 20241119 | 124300 | 1474421610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 367 | 20241119 | 124200 | 1474421610 | 2720 | 2720 | 2720 | 2720 | 50 |
| 368 | 20241119 | 124100 | 1474285610 | 2720 | 2715 | 2720 | 2710 | 3071 |
| 369 | 20241119 | 124000 | 1465949710 | 2715 | 2715 | 2715 | 2715 | 404 |
| 370 | 20241119 | 123900 | 1464852850 | 2720 | 2715 | 2720 | 2715 | 2282 |
| 371 | 20241119 | 123800 | 1458655810 | 2715 | 2720 | 2720 | 2715 | 288 |
| 372 | 20241119 | 123700 | 1457873550 | 2715 | 2725 | 2725 | 2715 | 30 |
| 373 | 20241119 | 123600 | 1457791900 | 2725 | 2710 | 2725 | 2710 | 306 |
| 374 | 20241119 | 123500 | 1456962190 | 2725 | 2725 | 2725 | 2725 | 1 |
| 375 | 20241119 | 123400 | 1456959465 | 2710 | 2710 | 2710 | 2710 | 111 |
| 376 | 20241119 | 123300 | 1456658655 | 2710 | 2715 | 2715 | 2710 | 4380 |
| 377 | 20241119 | 123200 | 1444781955 | 2715 | 2715 | 2715 | 2715 | 252 |
| 378 | 20241119 | 123100 | 1444097775 | 2720 | 2725 | 2725 | 2720 | 118 |
| 379 | 20241119 | 123000 | 1443776765 | 2725 | 2720 | 2725 | 2720 | 11 |
| 380 | 20241119 | 122900 | 1443746840 | 2720 | 2720 | 2720 | 2720 | 2118 |
| 381 | 20241119 | 122800 | 1437985880 | 2720 | 2715 | 2720 | 2715 | 471 |
| 382 | 20241119 | 122700 | 1436707065 | 2715 | 2715 | 2715 | 2715 | 450 |
| 383 | 20241119 | 122600 | 1435485315 | 2710 | 2710 | 2710 | 2710 | 337 |
| 384 | 20241119 | 122500 | 1434572045 | 2710 | 2710 | 2710 | 2710 | 317 |
| 385 | 20241119 | 122400 | 1433712975 | 2725 | 2720 | 2725 | 2710 | 501 |
| 386 | 20241119 | 122300 | 1432354100 | 2720 | 2720 | 2720 | 2720 | 60 |
| 387 | 20241119 | 122200 | 1432190900 | 2720 | 2720 | 2720 | 2720 | 406 |
| 388 | 20241119 | 122100 | 1431086580 | 2720 | 2720 | 2720 | 2715 | 1103 |
| 389 | 20241119 | 122000 | 1428088920 | 2710 | 2720 | 2720 | 2710 | 893 |
| 390 | 20241119 | 121900 | 1425660130 | 2710 | 2710 | 2710 | 2710 | 262 |
| 391 | 20241119 | 121800 | 1424950110 | 2710 | 2710 | 2710 | 2710 | 1834 |
| 392 | 20241119 | 121700 | 1419979970 | 2720 | 2710 | 2720 | 2710 | 233 |
| 393 | 20241119 | 121600 | 1419348510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 394 | 20241119 | 121500 | 1419348510 | 2720 | 2720 | 2720 | 2720 | 55 |
| 395 | 20241119 | 121400 | 1419198910 | 2710 | 2710 | 2710 | 2710 | 4771 |
| 396 | 20241119 | 121300 | 1406269500 | 2710 | 2710 | 2710 | 2710 | 50 |
| 397 | 20241119 | 121200 | 1406134000 | 2710 | 2715 | 2720 | 2710 | 829 |
| 398 | 20241119 | 121100 | 1403882280 | 2710 | 2710 | 2710 | 2710 | 284 |
| 399 | 20241119 | 121000 | 1403112640 | 2710 | 2710 | 2710 | 2710 | 475 |
| 400 | 20241119 | 120900 | 1401825390 | 2710 | 2710 | 2710 | 2710 | 225 |
| 401 | 20241119 | 120800 | 1401215640 | 2715 | 2715 | 2715 | 2715 | 200 |
| 402 | 20241119 | 120700 | 1400672640 | 2715 | 2715 | 2715 | 2715 | 268 |
| 403 | 20241119 | 120600 | 1399945020 | 2720 | 2720 | 2720 | 2720 | 897 |
| 404 | 20241119 | 120500 | 1397505180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 405 | 20241119 | 120400 | 1397505180 | 2720 | 2725 | 2725 | 2720 | 253 |
| 406 | 20241119 | 120300 | 1396815925 | 2725 | 2720 | 2725 | 2720 | 10469 |
| 407 | 20241119 | 120200 | 1368339480 | 2710 | 2715 | 2715 | 2710 | 352 |
| 408 | 20241119 | 120100 | 1367385295 | 2715 | 2715 | 2715 | 2715 | 300 |
| 409 | 20241119 | 120000 | 1366570795 | 2710 | 2715 | 2715 | 2710 | 251 |
| 410 | 20241119 | 115900 | 1365890530 | 2720 | 2720 | 2720 | 2720 | 6 |
| 411 | 20241119 | 115800 | 1365874210 | 2720 | 2710 | 2720 | 2710 | 3555 |
| 412 | 20241119 | 115700 | 1356234745 | 2715 | 2715 | 2715 | 2715 | 1403 |
| 413 | 20241119 | 115600 | 1352425600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 414 | 20241119 | 115500 | 1352425600 | 2710 | 2710 | 2710 | 2710 | 372 |
| 415 | 20241119 | 115400 | 1351417480 | 2710 | 2710 | 2710 | 2710 | 4051 |
| 416 | 20241119 | 115300 | 1340439270 | 2710 | 2710 | 2710 | 2710 | 385 |
| 417 | 20241119 | 115200 | 1339395920 | 2710 | 2710 | 2710 | 2710 | 0 |
| 418 | 20241119 | 115100 | 1339395920 | 2710 | 2710 | 2710 | 2710 | 297 |
| 419 | 20241119 | 115000 | 1338591050 | 2715 | 2715 | 2715 | 2715 | 405 |
| 420 | 20241119 | 114900 | 1337491475 | 2715 | 2710 | 2715 | 2710 | 176 |
| 421 | 20241119 | 114800 | 1337014505 | 2710 | 2710 | 2710 | 2710 | 273 |
| 422 | 20241119 | 114700 | 1336274675 | 2710 | 2705 | 2710 | 2705 | 390 |
| 423 | 20241119 | 114600 | 1335219715 | 2710 | 2705 | 2710 | 2705 | 237 |
| 424 | 20241119 | 114500 | 1334578080 | 2710 | 2705 | 2710 | 2705 | 720 |
| 425 | 20241119 | 114400 | 1332630475 | 2705 | 2705 | 2705 | 2705 | 798 |
| 426 | 20241119 | 114300 | 1330471885 | 2705 | 2705 | 2705 | 2705 | 0 |
| 427 | 20241119 | 114200 | 1330471885 | 2705 | 2715 | 2715 | 2705 | 436 |
| 428 | 20241119 | 114100 | 1329290675 | 2715 | 2715 | 2715 | 2715 | 2 |
| 429 | 20241119 | 114000 | 1329285245 | 2705 | 2710 | 2710 | 2705 | 632 |
| 430 | 20241119 | 113900 | 1327575215 | 2710 | 2705 | 2710 | 2705 | 293 |
| 431 | 20241119 | 113800 | 1326782645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 432 | 20241119 | 113700 | 1326782645 | 2705 | 2705 | 2705 | 2705 | 408 |
| 433 | 20241119 | 113600 | 1325679005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 434 | 20241119 | 113500 | 1325679005 | 2705 | 2710 | 2710 | 2705 | 368 |
| 435 | 20241119 | 113400 | 1324682840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 436 | 20241119 | 113300 | 1324682840 | 2710 | 2715 | 2715 | 2710 | 917 |
| 437 | 20241119 | 113200 | 1322196670 | 2710 | 2710 | 2710 | 2710 | 430 |
| 438 | 20241119 | 113100 | 1321031370 | 2710 | 2710 | 2715 | 2710 | 226 |
| 439 | 20241119 | 113000 | 1320417990 | 2710 | 2715 | 2715 | 2710 | 680 |
| 440 | 20241119 | 112900 | 1318575175 | 2710 | 2710 | 2710 | 2710 | 100 |
| 441 | 20241119 | 112800 | 1318304175 | 2710 | 2710 | 2715 | 2710 | 622 |
| 442 | 20241119 | 112700 | 1316618305 | 2710 | 2710 | 2710 | 2710 | 264 |
| 443 | 20241119 | 112600 | 1315902865 | 2710 | 2715 | 2715 | 2710 | 1554 |
| 444 | 20241119 | 112500 | 1311690250 | 2700 | 2720 | 2720 | 2700 | 11846 |
| 445 | 20241119 | 112400 | 1279585070 | 2715 | 2715 | 2715 | 2715 | 224 |
| 446 | 20241119 | 112300 | 1278976910 | 2720 | 2720 | 2720 | 2720 | 61 |
| 447 | 20241119 | 112200 | 1278810990 | 2715 | 2715 | 2715 | 2715 | 292 |
| 448 | 20241119 | 112100 | 1278018210 | 2715 | 2715 | 2715 | 2715 | 50 |
| 449 | 20241119 | 112000 | 1277882460 | 2715 | 2720 | 2720 | 2715 | 596 |
| 450 | 20241119 | 111900 | 1276261820 | 2715 | 2720 | 2720 | 2715 | 70 |
| 451 | 20241119 | 111800 | 1276071670 | 2720 | 2720 | 2720 | 2720 | 2013 |
| 452 | 20241119 | 111700 | 1270596310 | 2715 | 2715 | 2715 | 2715 | 306 |
| 453 | 20241119 | 111600 | 1269765520 | 2715 | 2715 | 2715 | 2715 | 328 |
| 454 | 20241119 | 111500 | 1268875000 | 2715 | 2715 | 2715 | 2715 | 301 |
| 455 | 20241119 | 111400 | 1268057785 | 2715 | 2715 | 2715 | 2715 | 1249 |
| 456 | 20241119 | 111300 | 1264666750 | 2715 | 2715 | 2720 | 2715 | 566 |
| 457 | 20241119 | 111200 | 1263127990 | 2715 | 2715 | 2715 | 2715 | 1 |
| 458 | 20241119 | 111100 | 1263125275 | 2715 | 2715 | 2715 | 2715 | 1 |
| 459 | 20241119 | 111000 | 1263122560 | 2720 | 2720 | 2720 | 2720 | 28 |
| 460 | 20241119 | 110900 | 1263046400 | 2720 | 2720 | 2720 | 2720 | 607 |
| 461 | 20241119 | 110800 | 1261395360 | 2720 | 2720 | 2720 | 2720 | 536 |
| 462 | 20241119 | 110700 | 1259937440 | 2720 | 2720 | 2720 | 2720 | 1030 |
| 463 | 20241119 | 110600 | 1257135840 | 2720 | 2715 | 2720 | 2715 | 806 |
| 464 | 20241119 | 110500 | 1254947545 | 2715 | 2720 | 2720 | 2715 | 42 |
| 465 | 20241119 | 110400 | 1254833315 | 2720 | 2720 | 2720 | 2715 | 5276 |
| 466 | 20241119 | 110300 | 1240505150 | 2720 | 2720 | 2720 | 2720 | 174 |
| 467 | 20241119 | 110200 | 1240031870 | 2725 | 2725 | 2725 | 2725 | 3414 |
| 468 | 20241119 | 110100 | 1230728720 | 2725 | 2720 | 2725 | 2720 | 1779 |
| 469 | 20241119 | 110000 | 1225889835 | 2720 | 2720 | 2720 | 2720 | 1700 |
| 470 | 20241119 | 105900 | 1221265835 | 2725 | 2725 | 2725 | 2720 | 305 |
| 471 | 20241119 | 105800 | 1220435710 | 2725 | 2720 | 2725 | 2720 | 2377 |
| 472 | 20241119 | 105700 | 1213961580 | 2720 | 2725 | 2725 | 2720 | 3027 |
| 473 | 20241119 | 105600 | 1205713140 | 2725 | 2720 | 2725 | 2720 | 2186 |
| 474 | 20241119 | 105500 | 1199759215 | 2720 | 2725 | 2725 | 2720 | 390 |
| 475 | 20241119 | 105400 | 1198696915 | 2725 | 2725 | 2725 | 2720 | 794 |
| 476 | 20241119 | 105300 | 1196537015 | 2725 | 2725 | 2725 | 2720 | 1128 |
| 477 | 20241119 | 105200 | 1193463245 | 2725 | 2720 | 2725 | 2720 | 1583 |
| 478 | 20241119 | 105100 | 1189150320 | 2720 | 2720 | 2720 | 2720 | 21 |
| 479 | 20241119 | 105000 | 1189093200 | 2720 | 2720 | 2720 | 2715 | 3224 |
| 480 | 20241119 | 104900 | 1180325865 | 2720 | 2720 | 2725 | 2720 | 1588 |
| 481 | 20241119 | 104800 | 1175999420 | 2720 | 2725 | 2725 | 2720 | 922 |
| 482 | 20241119 | 104700 | 1173491470 | 2720 | 2725 | 2725 | 2720 | 793 |
| 483 | 20241119 | 104600 | 1171331940 | 2725 | 2725 | 2725 | 2725 | 5 |
| 484 | 20241119 | 104500 | 1171318315 | 2725 | 2725 | 2725 | 2725 | 355 |
| 485 | 20241119 | 104400 | 1170350940 | 2725 | 2720 | 2725 | 2720 | 3254 |
| 486 | 20241119 | 104300 | 1161483955 | 2720 | 2725 | 2725 | 2720 | 512 |
| 487 | 20241119 | 104200 | 1160091215 | 2725 | 2720 | 2725 | 2720 | 2122 |
| 488 | 20241119 | 104100 | 1154316650 | 2720 | 2725 | 2730 | 2720 | 890 |
| 489 | 20241119 | 104000 | 1151890150 | 2725 | 2720 | 2725 | 2720 | 756 |
| 490 | 20241119 | 103900 | 1149830320 | 2720 | 2715 | 2725 | 2715 | 1264 |
| 491 | 20241119 | 103800 | 1146388855 | 2720 | 2725 | 2725 | 2720 | 1712 |
| 492 | 20241119 | 103700 | 1141723775 | 2725 | 2720 | 2725 | 2720 | 4711 |
| 493 | 20241119 | 103600 | 1128886355 | 2720 | 2715 | 2720 | 2710 | 19218 |
| 494 | 20241119 | 103500 | 1076616740 | 2720 | 2720 | 2720 | 2715 | 1905 |
| 495 | 20241119 | 103400 | 1071435420 | 2715 | 2705 | 2720 | 2705 | 10918 |
| 496 | 20241119 | 103300 | 1041794245 | 2705 | 2705 | 2710 | 2705 | 1139 |
| 497 | 20241119 | 103200 | 1038707870 | 2705 | 2705 | 2705 | 2705 | 0 |
| 498 | 20241119 | 103100 | 1038707870 | 2705 | 2700 | 2705 | 2700 | 146 |
| 499 | 20241119 | 103000 | 1038313190 | 2700 | 2700 | 2700 | 2700 | 0 |
| 500 | 20241119 | 102900 | 1038313190 | 2700 | 2705 | 2705 | 2700 | 1500 |
| 501 | 20241119 | 102800 | 1034261570 | 2705 | 2705 | 2705 | 2705 | 3 |
| 502 | 20241119 | 102700 | 1034253455 | 2705 | 2710 | 2710 | 2705 | 2140 |
| 503 | 20241119 | 102600 | 1028458395 | 2705 | 2700 | 2705 | 2700 | 1214 |
| 504 | 20241119 | 102500 | 1025180025 | 2700 | 2705 | 2705 | 2700 | 534 |
| 505 | 20241119 | 102400 | 1023738055 | 2705 | 2700 | 2705 | 2700 | 923 |
| 506 | 20241119 | 102300 | 1021244010 | 2705 | 2705 | 2705 | 2705 | 81 |
| 507 | 20241119 | 102200 | 1021024905 | 2710 | 2710 | 2710 | 2710 | 91 |
| 508 | 20241119 | 102100 | 1020778295 | 2710 | 2710 | 2710 | 2710 | 551 |
| 509 | 20241119 | 102000 | 1019285085 | 2710 | 2710 | 2710 | 2710 | 120 |
| 510 | 20241119 | 101900 | 1018959885 | 2715 | 2705 | 2715 | 2705 | 6451 |
| 511 | 20241119 | 101800 | 1001473600 | 2705 | 2705 | 2705 | 2700 | 135 |
| 512 | 20241119 | 101700 | 1001108910 | 2705 | 2705 | 2705 | 2705 | 41 |
| 513 | 20241119 | 101600 | 1000998005 | 2705 | 2705 | 2705 | 2705 | 124 |
| 514 | 20241119 | 101500 | 1000662585 | 2705 | 2705 | 2710 | 2700 | 2234 |
| 515 | 20241119 | 101400 | 994619635 | 2710 | 2700 | 2710 | 2700 | 5839 |
| 516 | 20241119 | 101300 | 978806180 | 2695 | 2700 | 2700 | 2695 | 6044 |
| 517 | 20241119 | 101200 | 962489170 | 2695 | 2695 | 2695 | 2695 | 2356 |
| 518 | 20241119 | 101100 | 956139750 | 2695 | 2695 | 2695 | 2695 | 439 |
| 519 | 20241119 | 101000 | 954956645 | 2695 | 2690 | 2695 | 2690 | 11 |
| 520 | 20241119 | 100900 | 954927005 | 2690 | 2695 | 2695 | 2690 | 26 |
| 521 | 20241119 | 100800 | 954857055 | 2690 | 2690 | 2690 | 2685 | 859 |
| 522 | 20241119 | 100700 | 952546350 | 2690 | 2685 | 2690 | 2685 | 1615 |
| 523 | 20241119 | 100600 | 948210060 | 2685 | 2685 | 2685 | 2685 | 1199 |
| 524 | 20241119 | 100500 | 944990745 | 2685 | 2685 | 2690 | 2685 | 1081 |
| 525 | 20241119 | 100400 | 942088155 | 2685 | 2685 | 2690 | 2680 | 4501 |
| 526 | 20241119 | 100300 | 930018485 | 2685 | 2685 | 2685 | 2680 | 565 |
| 527 | 20241119 | 100200 | 928501610 | 2680 | 2685 | 2685 | 2680 | 1334 |
| 528 | 20241119 | 100100 | 924920170 | 2685 | 2685 | 2685 | 2685 | 5381 |
| 529 | 20241119 | 100000 | 910472185 | 2690 | 2690 | 2690 | 2690 | 54 |
| 530 | 20241119 | 095900 | 910326925 | 2690 | 2690 | 2690 | 2680 | 4623 |
| 531 | 20241119 | 095800 | 897934135 | 2685 | 2690 | 2690 | 2685 | 32310 |
| 532 | 20241119 | 095700 | 811181050 | 2690 | 2690 | 2695 | 2690 | 12236 |
| 533 | 20241119 | 095600 | 778261210 | 2695 | 2695 | 2700 | 2690 | 1204 |
| 534 | 20241119 | 095500 | 775019000 | 2700 | 2695 | 2700 | 2690 | 1708 |
| 535 | 20241119 | 095400 | 770417795 | 2700 | 2695 | 2700 | 2695 | 355 |
| 536 | 20241119 | 095300 | 769460425 | 2700 | 2700 | 2700 | 2695 | 358 |
| 537 | 20241119 | 095200 | 768495595 | 2695 | 2700 | 2705 | 2695 | 302 |
| 538 | 20241119 | 095100 | 767681400 | 2700 | 2700 | 2700 | 2700 | 102 |
| 539 | 20241119 | 095000 | 767406000 | 2700 | 2695 | 2700 | 2695 | 4966 |
| 540 | 20241119 | 094900 | 754022600 | 2695 | 2695 | 2700 | 2695 | 815 |
| 541 | 20241119 | 094800 | 751826170 | 2695 | 2695 | 2695 | 2695 | 2213 |
| 542 | 20241119 | 094700 | 745862135 | 2695 | 2695 | 2695 | 2695 | 2542 |
| 543 | 20241119 | 094600 | 739011445 | 2695 | 2700 | 2700 | 2695 | 339 |
| 544 | 20241119 | 094500 | 738097685 | 2700 | 2700 | 2705 | 2695 | 812 |
| 545 | 20241119 | 094400 | 735906670 | 2695 | 2700 | 2700 | 2695 | 376 |
| 546 | 20241119 | 094300 | 734892520 | 2700 | 2705 | 2710 | 2700 | 3527 |
| 547 | 20241119 | 094200 | 725356865 | 2705 | 2710 | 2710 | 2705 | 935 |
| 548 | 20241119 | 094100 | 722826685 | 2700 | 2705 | 2710 | 2700 | 5472 |
| 549 | 20241119 | 094000 | 708012540 | 2705 | 2700 | 2705 | 2695 | 1134 |
| 550 | 20241119 | 093900 | 704950100 | 2700 | 2690 | 2700 | 2690 | 1284 |
| 551 | 20241119 | 093800 | 701484930 | 2690 | 2695 | 2700 | 2690 | 49 |
| 552 | 20241119 | 093700 | 701352815 | 2695 | 2700 | 2700 | 2695 | 1139 |
| 553 | 20241119 | 093600 | 698282205 | 2700 | 2700 | 2700 | 2690 | 731 |
| 554 | 20241119 | 093500 | 696308755 | 2700 | 2695 | 2700 | 2695 | 4562 |
| 555 | 20241119 | 093400 | 684014160 | 2695 | 2695 | 2695 | 2690 | 3097 |
| 556 | 20241119 | 093300 | 675668045 | 2695 | 2695 | 2695 | 2690 | 7296 |
| 557 | 20241119 | 093200 | 656038470 | 2690 | 2695 | 2695 | 2690 | 212 |
| 558 | 20241119 | 093100 | 655468180 | 2695 | 2695 | 2695 | 2690 | 56 |
| 559 | 20241119 | 093000 | 655317330 | 2695 | 2690 | 2695 | 2690 | 1005 |
| 560 | 20241119 | 092900 | 652613855 | 2690 | 2685 | 2695 | 2685 | 195 |
| 561 | 20241119 | 092800 | 652089310 | 2695 | 2690 | 2695 | 2690 | 198 |
| 562 | 20241119 | 092700 | 651555840 | 2695 | 2690 | 2695 | 2685 | 2420 |
| 563 | 20241119 | 092600 | 645055935 | 2695 | 2690 | 2695 | 2685 | 3731 |
| 564 | 20241119 | 092500 | 635025630 | 2690 | 2685 | 2690 | 2685 | 2430 |
| 565 | 20241119 | 092400 | 628489430 | 2685 | 2685 | 2685 | 2680 | 2289 |
| 566 | 20241119 | 092300 | 622343515 | 2685 | 2685 | 2685 | 2680 | 5745 |
| 567 | 20241119 | 092200 | 606941515 | 2685 | 2690 | 2695 | 2685 | 10888 |
| 568 | 20241119 | 092100 | 577674940 | 2695 | 2700 | 2700 | 2690 | 17382 |
| 569 | 20241119 | 092000 | 530848810 | 2695 | 2695 | 2700 | 2695 | 6366 |
| 570 | 20241119 | 091900 | 513691950 | 2695 | 2695 | 2700 | 2690 | 4058 |
| 571 | 20241119 | 091800 | 502755805 | 2710 | 2710 | 2710 | 2710 | 32 |
| 572 | 20241119 | 091700 | 502669085 | 2695 | 2695 | 2695 | 2695 | 2444 |
| 573 | 20241119 | 091600 | 496082505 | 2695 | 2695 | 2695 | 2685 | 821 |
| 574 | 20241119 | 091500 | 493874405 | 2695 | 2690 | 2695 | 2685 | 10619 |
| 575 | 20241119 | 091400 | 465324090 | 2685 | 2685 | 2685 | 2685 | 1067 |
| 576 | 20241119 | 091300 | 462459195 | 2680 | 2680 | 2690 | 2680 | 5845 |
| 577 | 20241119 | 091200 | 446788590 | 2685 | 2680 | 2685 | 2675 | 9703 |
| 578 | 20241119 | 091100 | 420786655 | 2685 | 2685 | 2685 | 2680 | 3141 |
| 579 | 20241119 | 091000 | 412363570 | 2680 | 2680 | 2685 | 2675 | 5916 |
| 580 | 20241119 | 090900 | 396521480 | 2685 | 2675 | 2685 | 2675 | 3748 |
| 581 | 20241119 | 090800 | 386484290 | 2675 | 2685 | 2690 | 2675 | 28410 |
| 582 | 20241119 | 090700 | 310384030 | 2685 | 2680 | 2685 | 2680 | 18873 |
| 583 | 20241119 | 090600 | 259787405 | 2690 | 2700 | 2700 | 2680 | 16836 |
| 584 | 20241119 | 090500 | 214480920 | 2700 | 2705 | 2710 | 2700 | 11471 |
| 585 | 20241119 | 090400 | 183501090 | 2705 | 2710 | 2710 | 2700 | 10179 |
| 586 | 20241119 | 090300 | 155983210 | 2715 | 2720 | 2725 | 2705 | 4313 |
| 587 | 20241119 | 090200 | 144274700 | 2720 | 2725 | 2730 | 2715 | 32217 |
| 588 | 20241119 | 090100 | 56538215 | 2725 | 2725 | 2725 | 2720 | 1093 |
| 589 | 20241119 | 090000 | 53563405 | 2745 | 2725 | 2750 | 2720 | 19549 |