29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 3 | 20241119 | 190100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20241119 | 190000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20241119 | 185900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20241119 | 185800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20241119 | 185700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20241119 | 185600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20241119 | 185500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20241119 | 185400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20241119 | 185300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20241119 | 185200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20241119 | 185100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20241119 | 185000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20241119 | 184900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20241119 | 184800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20241119 | 184700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20241119 | 184600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20241119 | 184500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20241119 | 184400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20241119 | 184300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20241119 | 184200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20241119 | 184100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20241119 | 184000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20241119 | 183900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20241119 | 183800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20241119 | 183700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20241119 | 183600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20241119 | 183500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20241119 | 183400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20241119 | 183300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20241119 | 183200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 33 | 20241119 | 183100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20241119 | 183000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20241119 | 182900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20241119 | 182800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20241119 | 182700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20241119 | 182600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20241119 | 182500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20241119 | 182400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20241119 | 182300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20241119 | 182200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20241119 | 182100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20241119 | 182000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20241119 | 181900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20241119 | 181800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20241119 | 181700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20241119 | 181600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20241119 | 181500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20241119 | 181400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20241119 | 181300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20241119 | 181200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20241119 | 181100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20241119 | 181000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20241119 | 180900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20241119 | 180800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20241119 | 180700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20241119 | 180600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20241119 | 180500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20241119 | 180400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20241119 | 180300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20241119 | 180200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 63 | 20241119 | 180100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20241119 | 180000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20241119 | 175900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20241119 | 175800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20241119 | 175700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20241119 | 175600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20241119 | 175500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20241119 | 175400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20241119 | 175300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20241119 | 175200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20241119 | 175100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20241119 | 175000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20241119 | 174900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20241119 | 174800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20241119 | 174700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20241119 | 174600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20241119 | 174500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20241119 | 174400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20241119 | 174300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20241119 | 174200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20241119 | 174100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20241119 | 174000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20241119 | 173900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20241119 | 173800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20241119 | 173700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20241119 | 173600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20241119 | 173500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20241119 | 173400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20241119 | 173300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20241119 | 173200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 93 | 20241119 | 173100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20241119 | 173000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20241119 | 172900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20241119 | 172800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20241119 | 172700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20241119 | 172600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20241119 | 172500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20241119 | 172400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20241119 | 172300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20241119 | 172200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20241119 | 172100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20241119 | 172000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20241119 | 171900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20241119 | 171800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20241119 | 171700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20241119 | 171600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20241119 | 171500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20241119 | 171400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20241119 | 171300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20241119 | 171200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20241119 | 171100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20241119 | 171000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20241119 | 170900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20241119 | 170800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20241119 | 170700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20241119 | 170600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20241119 | 170500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20241119 | 170400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20241119 | 170300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20241119 | 170200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 123 | 20241119 | 170100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20241119 | 170000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20241119 | 165900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20241119 | 165800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20241119 | 165700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20241119 | 165600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20241119 | 165500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20241119 | 165400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20241119 | 165300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20241119 | 165200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20241119 | 165100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20241119 | 165000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20241119 | 164900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20241119 | 164800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20241119 | 164700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20241119 | 164600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20241119 | 164500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20241119 | 164400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20241119 | 164300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20241119 | 164200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20241119 | 164100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20241119 | 164000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20241119 | 163900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20241119 | 163800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20241119 | 163700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20241119 | 163600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20241119 | 163500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20241119 | 163400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20241119 | 163300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20241119 | 163200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 153 | 20241119 | 163100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20241119 | 163000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20241119 | 162900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20241119 | 162800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20241119 | 162700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20241119 | 162600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20241119 | 162500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20241119 | 162400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20241119 | 162300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20241119 | 162200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20241119 | 162100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20241119 | 162000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20241119 | 161900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20241119 | 161800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20241119 | 161700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20241119 | 161600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20241119 | 161500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20241119 | 161400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20241119 | 161300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20241119 | 161200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20241119 | 161100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20241119 | 161000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20241119 | 160900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20241119 | 160800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20241119 | 160700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20241119 | 160600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20241119 | 160500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20241119 | 160400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20241119 | 160300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20241119 | 160200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 183 | 20241119 | 160100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20241119 | 160000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20241119 | 155900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20241119 | 155800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20241119 | 155700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20241119 | 155600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20241119 | 155500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20241119 | 155400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20241119 | 155300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20241119 | 155200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20241119 | 155100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20241119 | 155000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20241119 | 154900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20241119 | 154800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20241119 | 154700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 198 | 20241119 | 154600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 199 | 20241119 | 154500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 200 | 20241119 | 154400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 201 | 20241119 | 154300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 202 | 20241119 | 154200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 203 | 20241119 | 154100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 204 | 20241119 | 154000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 205 | 20241119 | 153900 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 206 | 20241119 | 153800 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 207 | 20241119 | 153700 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 208 | 20241119 | 153600 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 209 | 20241119 | 153500 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 210 | 20241119 | 153400 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 211 | 20241119 | 153300 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 212 | 20241119 | 153200 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 213 | 20241119 | 153100 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 0 |
| 214 | 20241119 | 153000 | 1239385890 | 4870 | 4870 | 4870 | 4870 | 5965 |
| 215 | 20241119 | 152900 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 216 | 20241119 | 152800 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 217 | 20241119 | 152700 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 218 | 20241119 | 152600 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 219 | 20241119 | 152500 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 220 | 20241119 | 152400 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 221 | 20241119 | 152300 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 222 | 20241119 | 152200 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 223 | 20241119 | 152100 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 224 | 20241119 | 152000 | 1210336340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 225 | 20241119 | 151900 | 1210336340 | 4885 | 4880 | 4885 | 4880 | 4864 |
| 226 | 20241119 | 151800 | 1186600005 | 4875 | 4875 | 4875 | 4875 | 367 |
| 227 | 20241119 | 151700 | 1184810880 | 4875 | 4875 | 4875 | 4875 | 397 |
| 228 | 20241119 | 151600 | 1182875505 | 4875 | 4880 | 4880 | 4875 | 958 |
| 229 | 20241119 | 151500 | 1178205005 | 4880 | 4875 | 4880 | 4875 | 1345 |
| 230 | 20241119 | 151400 | 1171642405 | 4875 | 4875 | 4875 | 4875 | 1320 |
| 231 | 20241119 | 151300 | 1165207405 | 4875 | 4880 | 4880 | 4875 | 4099 |
| 232 | 20241119 | 151200 | 1145218445 | 4885 | 4880 | 4885 | 4880 | 2191 |
| 233 | 20241119 | 151100 | 1134526360 | 4880 | 4880 | 4880 | 4880 | 420 |
| 234 | 20241119 | 151000 | 1132476760 | 4885 | 4885 | 4885 | 4880 | 487 |
| 235 | 20241119 | 150900 | 1130097965 | 4885 | 4885 | 4885 | 4885 | 0 |
| 236 | 20241119 | 150800 | 1130097965 | 4885 | 4885 | 4885 | 4885 | 0 |
| 237 | 20241119 | 150700 | 1130097965 | 4885 | 4885 | 4885 | 4880 | 328 |
| 238 | 20241119 | 150600 | 1128496270 | 4885 | 4885 | 4890 | 4885 | 1041 |
| 239 | 20241119 | 150500 | 1123410380 | 4885 | 4885 | 4885 | 4885 | 100 |
| 240 | 20241119 | 150400 | 1122921880 | 4885 | 4885 | 4885 | 4885 | 200 |
| 241 | 20241119 | 150300 | 1121944880 | 4890 | 4890 | 4890 | 4890 | 1 |
| 242 | 20241119 | 150200 | 1121939990 | 4890 | 4880 | 4890 | 4880 | 1663 |
| 243 | 20241119 | 150100 | 1113808120 | 4880 | 4885 | 4885 | 4875 | 1278 |
| 244 | 20241119 | 150000 | 1107570205 | 4890 | 4890 | 4890 | 4890 | 2444 |
| 245 | 20241119 | 145900 | 1095619045 | 4880 | 4880 | 4880 | 4880 | 362 |
| 246 | 20241119 | 145800 | 1093852485 | 4890 | 4890 | 4890 | 4885 | 2031 |
| 247 | 20241119 | 145700 | 1083922240 | 4890 | 4890 | 4895 | 4890 | 889 |
| 248 | 20241119 | 145600 | 1079572425 | 4890 | 4890 | 4890 | 4890 | 127 |
| 249 | 20241119 | 145500 | 1078951395 | 4890 | 4895 | 4895 | 4890 | 210 |
| 250 | 20241119 | 145400 | 1077923995 | 4895 | 4890 | 4895 | 4890 | 3361 |
| 251 | 20241119 | 145300 | 1061473290 | 4890 | 4885 | 4890 | 4885 | 728 |
| 252 | 20241119 | 145200 | 1057917005 | 4885 | 4880 | 4885 | 4880 | 181 |
| 253 | 20241119 | 145100 | 1057033720 | 4870 | 4865 | 4870 | 4865 | 401 |
| 254 | 20241119 | 145000 | 1055081100 | 4870 | 4865 | 4870 | 4850 | 1169 |
| 255 | 20241119 | 144900 | 1049407740 | 4860 | 4880 | 4880 | 4860 | 29 |
| 256 | 20241119 | 144800 | 1049266240 | 4870 | 4870 | 4870 | 4870 | 300 |
| 257 | 20241119 | 144700 | 1047805240 | 4860 | 4860 | 4860 | 4860 | 327 |
| 258 | 20241119 | 144600 | 1046216020 | 4860 | 4890 | 4890 | 4860 | 554 |
| 259 | 20241119 | 144500 | 1043517270 | 4860 | 4895 | 4895 | 4860 | 1899 |
| 260 | 20241119 | 144400 | 1034261345 | 4875 | 4890 | 4900 | 4875 | 1635 |
| 261 | 20241119 | 144300 | 1026270940 | 4910 | 4850 | 4910 | 4850 | 7513 |
| 262 | 20241119 | 144200 | 989557330 | 4850 | 4850 | 4850 | 4850 | 125 |
| 263 | 20241119 | 144100 | 988951080 | 4850 | 4850 | 4850 | 4850 | 101 |
| 264 | 20241119 | 144000 | 988461230 | 4855 | 4855 | 4855 | 4855 | 1 |
| 265 | 20241119 | 143900 | 988456375 | 4855 | 4845 | 4855 | 4845 | 1134 |
| 266 | 20241119 | 143800 | 982954005 | 4855 | 4855 | 4855 | 4855 | 1 |
| 267 | 20241119 | 143700 | 982949150 | 4855 | 4855 | 4855 | 4855 | 135 |
| 268 | 20241119 | 143600 | 982293725 | 4855 | 4845 | 4855 | 4830 | 1542 |
| 269 | 20241119 | 143500 | 974822070 | 4830 | 4825 | 4830 | 4820 | 138 |
| 270 | 20241119 | 143400 | 974155545 | 4820 | 4820 | 4820 | 4820 | 503 |
| 271 | 20241119 | 143300 | 971731085 | 4820 | 4820 | 4820 | 4820 | 2 |
| 272 | 20241119 | 143200 | 971721445 | 4825 | 4825 | 4825 | 4825 | 0 |
| 273 | 20241119 | 143100 | 971721445 | 4825 | 4825 | 4825 | 4825 | 0 |
| 274 | 20241119 | 143000 | 971721445 | 4825 | 4830 | 4830 | 4825 | 454 |
| 275 | 20241119 | 142900 | 969528675 | 4865 | 4810 | 4865 | 4810 | 1008 |
| 276 | 20241119 | 142800 | 964666335 | 4790 | 4790 | 4790 | 4790 | 0 |
| 277 | 20241119 | 142700 | 964666335 | 4790 | 4790 | 4820 | 4790 | 561 |
| 278 | 20241119 | 142600 | 961973370 | 4790 | 4790 | 4790 | 4790 | 0 |
| 279 | 20241119 | 142500 | 961973370 | 4790 | 4790 | 4790 | 4790 | 0 |
| 280 | 20241119 | 142400 | 961973370 | 4790 | 4795 | 4795 | 4790 | 800 |
| 281 | 20241119 | 142300 | 958141110 | 4795 | 4800 | 4800 | 4795 | 11280 |
| 282 | 20241119 | 142200 | 903998070 | 4805 | 4805 | 4805 | 4805 | 595 |
| 283 | 20241119 | 142100 | 901139095 | 4805 | 4805 | 4805 | 4800 | 251 |
| 284 | 20241119 | 142000 | 899933790 | 4800 | 4805 | 4805 | 4800 | 2436 |
| 285 | 20241119 | 141900 | 888230645 | 4805 | 4820 | 4820 | 4805 | 3320 |
| 286 | 20241119 | 141800 | 872256625 | 4820 | 4825 | 4825 | 4820 | 3107 |
| 287 | 20241119 | 141700 | 857277200 | 4830 | 4825 | 4830 | 4825 | 11 |
| 288 | 20241119 | 141600 | 857224120 | 4830 | 4830 | 4830 | 4830 | 0 |
| 289 | 20241119 | 141500 | 857224120 | 4830 | 4830 | 4830 | 4830 | 0 |
| 290 | 20241119 | 141400 | 857224120 | 4830 | 4830 | 4830 | 4830 | 786 |
| 291 | 20241119 | 141300 | 853427740 | 4830 | 4830 | 4830 | 4830 | 0 |
| 292 | 20241119 | 141200 | 853427740 | 4830 | 4830 | 4830 | 4830 | 0 |
| 293 | 20241119 | 141100 | 853427740 | 4830 | 4830 | 4830 | 4830 | 300 |
| 294 | 20241119 | 141000 | 851978740 | 4830 | 4830 | 4830 | 4830 | 15 |
| 295 | 20241119 | 140900 | 851906290 | 4830 | 4830 | 4830 | 4830 | 2001 |
| 296 | 20241119 | 140800 | 842241460 | 4835 | 4835 | 4835 | 4835 | 400 |
| 297 | 20241119 | 140700 | 840307460 | 4845 | 4845 | 4845 | 4845 | 0 |
| 298 | 20241119 | 140600 | 840307460 | 4845 | 4845 | 4845 | 4845 | 0 |
| 299 | 20241119 | 140500 | 840307460 | 4845 | 4845 | 4845 | 4845 | 14 |
| 300 | 20241119 | 140400 | 840239630 | 4850 | 4850 | 4850 | 4850 | 0 |
| 301 | 20241119 | 140300 | 840239630 | 4850 | 4845 | 4850 | 4845 | 2 |
| 302 | 20241119 | 140200 | 840229935 | 4835 | 4835 | 4835 | 4835 | 616 |
| 303 | 20241119 | 140100 | 837251575 | 4835 | 4845 | 4845 | 4835 | 1749 |
| 304 | 20241119 | 140000 | 828787220 | 4845 | 4845 | 4845 | 4845 | 161 |
| 305 | 20241119 | 135900 | 828007175 | 4850 | 4850 | 4850 | 4850 | 0 |
| 306 | 20241119 | 135800 | 828007175 | 4850 | 4860 | 4860 | 4850 | 473 |
| 307 | 20241119 | 135700 | 825712125 | 4860 | 4860 | 4860 | 4860 | 1 |
| 308 | 20241119 | 135600 | 825707265 | 4865 | 4865 | 4865 | 4865 | 691 |
| 309 | 20241119 | 135500 | 822345550 | 4865 | 4850 | 4865 | 4850 | 719 |
| 310 | 20241119 | 135400 | 818850015 | 4850 | 4850 | 4850 | 4850 | 0 |
| 311 | 20241119 | 135300 | 818850015 | 4850 | 4850 | 4850 | 4850 | 0 |
| 312 | 20241119 | 135200 | 818850015 | 4850 | 4850 | 4850 | 4850 | 542 |
| 313 | 20241119 | 135100 | 816221315 | 4850 | 4840 | 4850 | 4840 | 578 |
| 314 | 20241119 | 135000 | 813418795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 315 | 20241119 | 134900 | 813418795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 316 | 20241119 | 134800 | 813418795 | 4830 | 4830 | 4830 | 4830 | 10 |
| 317 | 20241119 | 134700 | 813370495 | 4830 | 4830 | 4830 | 4830 | 6 |
| 318 | 20241119 | 134600 | 813341515 | 4835 | 4835 | 4835 | 4835 | 50 |
| 319 | 20241119 | 134500 | 813099765 | 4830 | 4830 | 4830 | 4830 | 398 |
| 320 | 20241119 | 134400 | 811177425 | 4835 | 4835 | 4835 | 4835 | 0 |
| 321 | 20241119 | 134300 | 811177425 | 4835 | 4835 | 4835 | 4835 | 326 |
| 322 | 20241119 | 134200 | 809601215 | 4830 | 4830 | 4830 | 4830 | 400 |
| 323 | 20241119 | 134100 | 807669215 | 4830 | 4830 | 4830 | 4830 | 504 |
| 324 | 20241119 | 134000 | 805234895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 325 | 20241119 | 133900 | 805234895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 326 | 20241119 | 133800 | 805234895 | 4830 | 4830 | 4830 | 4830 | 1 |
| 327 | 20241119 | 133700 | 805230065 | 4835 | 4835 | 4835 | 4835 | 250 |
| 328 | 20241119 | 133600 | 804021315 | 4835 | 4835 | 4835 | 4835 | 38 |
| 329 | 20241119 | 133500 | 803837585 | 4840 | 4850 | 4850 | 4840 | 292 |
| 330 | 20241119 | 133400 | 802424005 | 4840 | 4840 | 4840 | 4840 | 300 |
| 331 | 20241119 | 133300 | 800972005 | 4840 | 4840 | 4840 | 4840 | 200 |
| 332 | 20241119 | 133200 | 800004005 | 4845 | 4845 | 4845 | 4845 | 200 |
| 333 | 20241119 | 133100 | 799035005 | 4850 | 4850 | 4850 | 4850 | 109 |
| 334 | 20241119 | 133000 | 798506355 | 4850 | 4860 | 4860 | 4850 | 1067 |
| 335 | 20241119 | 132900 | 793325990 | 4860 | 4860 | 4860 | 4860 | 0 |
| 336 | 20241119 | 132800 | 793325990 | 4860 | 4860 | 4860 | 4860 | 0 |
| 337 | 20241119 | 132700 | 793325990 | 4860 | 4860 | 4860 | 4860 | 1 |
| 338 | 20241119 | 132600 | 793321130 | 4870 | 4870 | 4870 | 4870 | 200 |
| 339 | 20241119 | 132500 | 792347130 | 4870 | 4870 | 4870 | 4860 | 6 |
| 340 | 20241119 | 132400 | 792317950 | 4870 | 4865 | 4870 | 4860 | 362 |
| 341 | 20241119 | 132300 | 790558395 | 4860 | 4860 | 4860 | 4860 | 0 |
| 342 | 20241119 | 132200 | 790558395 | 4860 | 4860 | 4860 | 4860 | 11 |
| 343 | 20241119 | 132100 | 790504935 | 4870 | 4870 | 4870 | 4870 | 0 |
| 344 | 20241119 | 132000 | 790504935 | 4870 | 4870 | 4870 | 4870 | 0 |
| 345 | 20241119 | 131900 | 790504935 | 4870 | 4870 | 4870 | 4870 | 0 |
| 346 | 20241119 | 131800 | 790504935 | 4870 | 4870 | 4870 | 4870 | 0 |
| 347 | 20241119 | 131700 | 790504935 | 4870 | 4870 | 4870 | 4870 | 1 |
| 348 | 20241119 | 131600 | 790500065 | 4870 | 4855 | 4870 | 4855 | 306 |
| 349 | 20241119 | 131500 | 789014420 | 4855 | 4855 | 4855 | 4855 | 13 |
| 350 | 20241119 | 131400 | 788951305 | 4855 | 4855 | 4855 | 4855 | 1 |
| 351 | 20241119 | 131300 | 788946450 | 4870 | 4870 | 4870 | 4870 | 0 |
| 352 | 20241119 | 131200 | 788946450 | 4870 | 4870 | 4870 | 4870 | 0 |
| 353 | 20241119 | 131100 | 788946450 | 4870 | 4870 | 4870 | 4870 | 50 |
| 354 | 20241119 | 131000 | 788702950 | 4865 | 4865 | 4865 | 4865 | 220 |
| 355 | 20241119 | 130900 | 787632650 | 4870 | 4870 | 4870 | 4870 | 6 |
| 356 | 20241119 | 130800 | 787603430 | 4870 | 4870 | 4870 | 4870 | 0 |
| 357 | 20241119 | 130700 | 787603430 | 4870 | 4870 | 4870 | 4870 | 0 |
| 358 | 20241119 | 130600 | 787603430 | 4870 | 4870 | 4870 | 4870 | 0 |
| 359 | 20241119 | 130500 | 787603430 | 4870 | 4870 | 4870 | 4870 | 103 |
| 360 | 20241119 | 130400 | 787101820 | 4870 | 4870 | 4870 | 4870 | 17 |
| 361 | 20241119 | 130300 | 787019030 | 4880 | 4880 | 4880 | 4880 | 0 |
| 362 | 20241119 | 130200 | 787019030 | 4880 | 4880 | 4880 | 4880 | 1 |
| 363 | 20241119 | 130100 | 787014150 | 4865 | 4865 | 4865 | 4865 | 0 |
| 364 | 20241119 | 130000 | 787014150 | 4865 | 4865 | 4865 | 4865 | 0 |
| 365 | 20241119 | 125900 | 787014150 | 4865 | 4865 | 4865 | 4865 | 500 |
| 366 | 20241119 | 125800 | 784581650 | 4860 | 4860 | 4860 | 4860 | 0 |
| 367 | 20241119 | 125700 | 784581650 | 4860 | 4860 | 4860 | 4860 | 299 |
| 368 | 20241119 | 125600 | 783128510 | 4850 | 4850 | 4850 | 4850 | 900 |
| 369 | 20241119 | 125500 | 778763510 | 4855 | 4855 | 4855 | 4855 | 62 |
| 370 | 20241119 | 125400 | 778462500 | 4855 | 4855 | 4855 | 4855 | 0 |
| 371 | 20241119 | 125300 | 778462500 | 4855 | 4855 | 4855 | 4855 | 0 |
| 372 | 20241119 | 125200 | 778462500 | 4855 | 4855 | 4855 | 4855 | 1 |
| 373 | 20241119 | 125100 | 778457645 | 4850 | 4855 | 4855 | 4850 | 388 |
| 374 | 20241119 | 125000 | 776574845 | 4855 | 4855 | 4855 | 4855 | 0 |
| 375 | 20241119 | 124900 | 776574845 | 4855 | 4855 | 4855 | 4855 | 134 |
| 376 | 20241119 | 124800 | 775924275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 377 | 20241119 | 124700 | 775924275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 378 | 20241119 | 124600 | 775924275 | 4860 | 4855 | 4860 | 4855 | 10 |
| 379 | 20241119 | 124500 | 775875680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 380 | 20241119 | 124400 | 775875680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 381 | 20241119 | 124300 | 775875680 | 4860 | 4860 | 4860 | 4860 | 11 |
| 382 | 20241119 | 124200 | 775822220 | 4855 | 4855 | 4855 | 4855 | 0 |
| 383 | 20241119 | 124100 | 775822220 | 4855 | 4855 | 4855 | 4855 | 0 |
| 384 | 20241119 | 124000 | 775822220 | 4855 | 4855 | 4855 | 4855 | 10 |
| 385 | 20241119 | 123900 | 775773670 | 4860 | 4860 | 4860 | 4860 | 5 |
| 386 | 20241119 | 123800 | 775749370 | 4865 | 4865 | 4865 | 4865 | 0 |
| 387 | 20241119 | 123700 | 775749370 | 4865 | 4865 | 4865 | 4865 | 0 |
| 388 | 20241119 | 123600 | 775749370 | 4865 | 4865 | 4865 | 4865 | 179 |
| 389 | 20241119 | 123500 | 774878535 | 4870 | 4870 | 4870 | 4870 | 0 |
| 390 | 20241119 | 123400 | 774878535 | 4870 | 4870 | 4870 | 4870 | 0 |
| 391 | 20241119 | 123300 | 774878535 | 4870 | 4870 | 4870 | 4870 | 1000 |
| 392 | 20241119 | 123200 | 770008535 | 4870 | 4870 | 4870 | 4870 | 2 |
| 393 | 20241119 | 123100 | 769998795 | 4870 | 4870 | 4870 | 4870 | 0 |
| 394 | 20241119 | 123000 | 769998795 | 4870 | 4870 | 4870 | 4870 | 2 |
| 395 | 20241119 | 122900 | 769989055 | 4870 | 4870 | 4870 | 4870 | 0 |
| 396 | 20241119 | 122800 | 769989055 | 4870 | 4870 | 4870 | 4870 | 25 |
| 397 | 20241119 | 122700 | 769867305 | 4875 | 4875 | 4875 | 4875 | 0 |
| 398 | 20241119 | 122600 | 769867305 | 4875 | 4875 | 4875 | 4875 | 0 |
| 399 | 20241119 | 122500 | 769867305 | 4875 | 4875 | 4875 | 4875 | 0 |
| 400 | 20241119 | 122400 | 769867305 | 4875 | 4885 | 4885 | 4875 | 823 |
| 401 | 20241119 | 122300 | 765847110 | 4870 | 4865 | 4870 | 4865 | 201 |
| 402 | 20241119 | 122200 | 764869240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 403 | 20241119 | 122100 | 764869240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 404 | 20241119 | 122000 | 764869240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 405 | 20241119 | 121900 | 764869240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 406 | 20241119 | 121800 | 764869240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 407 | 20241119 | 121700 | 764869240 | 4865 | 4865 | 4865 | 4865 | 238 |
| 408 | 20241119 | 121600 | 763711370 | 4865 | 4865 | 4865 | 4865 | 0 |
| 409 | 20241119 | 121500 | 763711370 | 4865 | 4865 | 4865 | 4865 | 0 |
| 410 | 20241119 | 121400 | 763711370 | 4865 | 4880 | 4880 | 4860 | 3400 |
| 411 | 20241119 | 121300 | 747176730 | 4875 | 4875 | 4875 | 4875 | 5 |
| 412 | 20241119 | 121200 | 747152355 | 4870 | 4870 | 4870 | 4870 | 723 |
| 413 | 20241119 | 121100 | 743631345 | 4870 | 4870 | 4870 | 4870 | 34 |
| 414 | 20241119 | 121000 | 743465765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 415 | 20241119 | 120900 | 743465765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 416 | 20241119 | 120800 | 743465765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 417 | 20241119 | 120700 | 743465765 | 4870 | 4870 | 4870 | 4870 | 497 |
| 418 | 20241119 | 120600 | 741045375 | 4855 | 4855 | 4855 | 4855 | 2 |
| 419 | 20241119 | 120500 | 741035665 | 4855 | 4860 | 4870 | 4855 | 257 |
| 420 | 20241119 | 120400 | 739786135 | 4865 | 4865 | 4865 | 4865 | 0 |
| 421 | 20241119 | 120300 | 739786135 | 4865 | 4865 | 4865 | 4865 | 0 |
| 422 | 20241119 | 120200 | 739786135 | 4865 | 4865 | 4865 | 4865 | 0 |
| 423 | 20241119 | 120100 | 739786135 | 4865 | 4855 | 4865 | 4855 | 115 |
| 424 | 20241119 | 120000 | 739227180 | 4860 | 4860 | 4860 | 4860 | 0 |
| 425 | 20241119 | 115900 | 739227180 | 4860 | 4860 | 4860 | 4860 | 0 |
| 426 | 20241119 | 115800 | 739227180 | 4860 | 4855 | 4860 | 4855 | 16 |
| 427 | 20241119 | 115700 | 739149475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 428 | 20241119 | 115600 | 739149475 | 4850 | 4835 | 4850 | 4835 | 513 |
| 429 | 20241119 | 115500 | 736662475 | 4825 | 4825 | 4825 | 4825 | 0 |
| 430 | 20241119 | 115400 | 736662475 | 4825 | 4825 | 4825 | 4825 | 85 |
| 431 | 20241119 | 115300 | 736252350 | 4825 | 4825 | 4825 | 4825 | 0 |
| 432 | 20241119 | 115200 | 736252350 | 4825 | 4830 | 4830 | 4825 | 549 |
| 433 | 20241119 | 115100 | 733603145 | 4840 | 4840 | 4840 | 4840 | 27 |
| 434 | 20241119 | 115000 | 733472465 | 4840 | 4840 | 4840 | 4840 | 0 |
| 435 | 20241119 | 114900 | 733472465 | 4840 | 4840 | 4840 | 4840 | 1 |
| 436 | 20241119 | 114800 | 733467625 | 4840 | 4840 | 4840 | 4840 | 1 |
| 437 | 20241119 | 114700 | 733462785 | 4840 | 4840 | 4840 | 4840 | 880 |
| 438 | 20241119 | 114600 | 729203585 | 4840 | 4840 | 4840 | 4840 | 1 |
| 439 | 20241119 | 114500 | 729198745 | 4855 | 4855 | 4855 | 4855 | 0 |
| 440 | 20241119 | 114400 | 729198745 | 4855 | 4825 | 4855 | 4825 | 15 |
| 441 | 20241119 | 114300 | 729126100 | 4835 | 4825 | 4835 | 4825 | 675 |
| 442 | 20241119 | 114200 | 725864835 | 4820 | 4820 | 4820 | 4820 | 0 |
| 443 | 20241119 | 114100 | 725864835 | 4820 | 4835 | 4835 | 4820 | 1393 |
| 444 | 20241119 | 114000 | 719142880 | 4845 | 4845 | 4845 | 4845 | 0 |
| 445 | 20241119 | 113900 | 719142880 | 4845 | 4845 | 4845 | 4845 | 0 |
| 446 | 20241119 | 113800 | 719142880 | 4845 | 4870 | 4870 | 4845 | 506 |
| 447 | 20241119 | 113700 | 716679280 | 4850 | 4840 | 4870 | 4840 | 1443 |
| 448 | 20241119 | 113600 | 709666130 | 4825 | 4825 | 4825 | 4825 | 236 |
| 449 | 20241119 | 113500 | 708527430 | 4855 | 4855 | 4855 | 4855 | 1 |
| 450 | 20241119 | 113400 | 708522575 | 4825 | 4825 | 4825 | 4825 | 597 |
| 451 | 20241119 | 113300 | 705642050 | 4830 | 4845 | 4845 | 4830 | 4051 |
| 452 | 20241119 | 113200 | 686057700 | 4850 | 4850 | 4850 | 4850 | 0 |
| 453 | 20241119 | 113100 | 686057700 | 4850 | 4860 | 4860 | 4850 | 2241 |
| 454 | 20241119 | 113000 | 675182625 | 4865 | 4865 | 4865 | 4865 | 0 |
| 455 | 20241119 | 112900 | 675182625 | 4865 | 4865 | 4865 | 4865 | 30 |
| 456 | 20241119 | 112800 | 675036675 | 4855 | 4860 | 4860 | 4855 | 39 |
| 457 | 20241119 | 112700 | 674847280 | 4855 | 4855 | 4855 | 4855 | 0 |
| 458 | 20241119 | 112600 | 674847280 | 4855 | 4855 | 4855 | 4855 | 3 |
| 459 | 20241119 | 112500 | 674832715 | 4855 | 4860 | 4860 | 4855 | 765 |
| 460 | 20241119 | 112400 | 671115800 | 4870 | 4870 | 4870 | 4870 | 0 |
| 461 | 20241119 | 112300 | 671115800 | 4870 | 4870 | 4870 | 4870 | 50 |
| 462 | 20241119 | 112200 | 670872300 | 4870 | 4865 | 4870 | 4865 | 206 |
| 463 | 20241119 | 112100 | 669869835 | 4865 | 4870 | 4870 | 4865 | 55 |
| 464 | 20241119 | 112000 | 669602235 | 4865 | 4865 | 4865 | 4865 | 5 |
| 465 | 20241119 | 111900 | 669577910 | 4870 | 4865 | 4870 | 4865 | 1893 |
| 466 | 20241119 | 111800 | 660365965 | 4865 | 4860 | 4865 | 4860 | 97 |
| 467 | 20241119 | 111700 | 659894495 | 4860 | 4865 | 4865 | 4860 | 74 |
| 468 | 20241119 | 111600 | 659534675 | 4865 | 4865 | 4865 | 4865 | 0 |
| 469 | 20241119 | 111500 | 659534675 | 4865 | 4865 | 4865 | 4865 | 0 |
| 470 | 20241119 | 111400 | 659534675 | 4865 | 4865 | 4865 | 4865 | 205 |
| 471 | 20241119 | 111300 | 658537350 | 4870 | 4870 | 4870 | 4870 | 0 |
| 472 | 20241119 | 111200 | 658537350 | 4870 | 4870 | 4870 | 4870 | 344 |
| 473 | 20241119 | 111100 | 656862070 | 4870 | 4870 | 4875 | 4870 | 1434 |
| 474 | 20241119 | 111000 | 649878485 | 4875 | 4875 | 4875 | 4875 | 386 |
| 475 | 20241119 | 110900 | 647996735 | 4880 | 4880 | 4880 | 4880 | 200 |
| 476 | 20241119 | 110800 | 647020735 | 4890 | 4890 | 4890 | 4890 | 1 |
| 477 | 20241119 | 110700 | 647015845 | 4905 | 4900 | 4905 | 4900 | 109 |
| 478 | 20241119 | 110600 | 646481700 | 4910 | 4870 | 4910 | 4870 | 2210 |
| 479 | 20241119 | 110500 | 635712860 | 4875 | 4875 | 4875 | 4875 | 558 |
| 480 | 20241119 | 110400 | 632992610 | 4875 | 4875 | 4875 | 4875 | 35 |
| 481 | 20241119 | 110300 | 632821985 | 4875 | 4875 | 4875 | 4875 | 0 |
| 482 | 20241119 | 110200 | 632821985 | 4875 | 4875 | 4875 | 4875 | 25 |
| 483 | 20241119 | 110100 | 632700110 | 4875 | 4875 | 4875 | 4875 | 0 |
| 484 | 20241119 | 110000 | 632700110 | 4875 | 4875 | 4875 | 4870 | 538 |
| 485 | 20241119 | 105900 | 630077380 | 4875 | 4875 | 4875 | 4875 | 401 |
| 486 | 20241119 | 105800 | 628122505 | 4875 | 4870 | 4875 | 4870 | 500 |
| 487 | 20241119 | 105700 | 625686080 | 4870 | 4870 | 4870 | 4870 | 0 |
| 488 | 20241119 | 105600 | 625686080 | 4870 | 4870 | 4870 | 4870 | 2 |
| 489 | 20241119 | 105500 | 625676340 | 4865 | 4870 | 4870 | 4865 | 1955 |
| 490 | 20241119 | 105400 | 616158000 | 4870 | 4870 | 4870 | 4870 | 102 |
| 491 | 20241119 | 105300 | 615661260 | 4875 | 4875 | 4875 | 4875 | 325 |
| 492 | 20241119 | 105200 | 614076885 | 4880 | 4880 | 4880 | 4880 | 175 |
| 493 | 20241119 | 105100 | 613222885 | 4885 | 4885 | 4885 | 4885 | 0 |
| 494 | 20241119 | 105000 | 613222885 | 4885 | 4885 | 4885 | 4885 | 0 |
| 495 | 20241119 | 104900 | 613222885 | 4885 | 4885 | 4885 | 4885 | 26 |
| 496 | 20241119 | 104800 | 613095875 | 4885 | 4885 | 4885 | 4885 | 0 |
| 497 | 20241119 | 104700 | 613095875 | 4885 | 4885 | 4885 | 4885 | 800 |
| 498 | 20241119 | 104600 | 609187875 | 4885 | 4895 | 4895 | 4885 | 387 |
| 499 | 20241119 | 104500 | 607295640 | 4895 | 4915 | 4915 | 4895 | 1730 |
| 500 | 20241119 | 104400 | 598812045 | 4915 | 4915 | 4915 | 4915 | 9 |
| 501 | 20241119 | 104300 | 598767810 | 4935 | 4910 | 4940 | 4910 | 1002 |
| 502 | 20241119 | 104200 | 593835165 | 4900 | 4910 | 4910 | 4900 | 2480 |
| 503 | 20241119 | 104100 | 581670210 | 4920 | 4940 | 4940 | 4920 | 1837 |
| 504 | 20241119 | 104000 | 572611670 | 4940 | 4930 | 4940 | 4930 | 2578 |
| 505 | 20241119 | 103900 | 559879565 | 4920 | 4925 | 4935 | 4920 | 6307 |
| 506 | 20241119 | 103800 | 528790355 | 4925 | 4925 | 4925 | 4905 | 4259 |
| 507 | 20241119 | 103700 | 507823780 | 4925 | 4920 | 4925 | 4920 | 826 |
| 508 | 20241119 | 103600 | 503756905 | 4920 | 4900 | 4925 | 4900 | 3437 |
| 509 | 20241119 | 103500 | 486872915 | 4900 | 4900 | 4900 | 4900 | 541 |
| 510 | 20241119 | 103400 | 484222015 | 4900 | 4880 | 4900 | 4880 | 6222 |
| 511 | 20241119 | 103300 | 453766530 | 4880 | 4885 | 4890 | 4880 | 622 |
| 512 | 20241119 | 103200 | 450730365 | 4885 | 4885 | 4885 | 4885 | 261 |
| 513 | 20241119 | 103100 | 449455380 | 4885 | 4895 | 4895 | 4885 | 669 |
| 514 | 20241119 | 103000 | 446180775 | 4895 | 4895 | 4895 | 4895 | 20 |
| 515 | 20241119 | 102900 | 446082875 | 4895 | 4895 | 4895 | 4895 | 203 |
| 516 | 20241119 | 102800 | 445089190 | 4890 | 4890 | 4890 | 4890 | 100 |
| 517 | 20241119 | 102700 | 444600190 | 4890 | 4885 | 4890 | 4885 | 166 |
| 518 | 20241119 | 102600 | 443788805 | 4885 | 4885 | 4885 | 4885 | 100 |
| 519 | 20241119 | 102500 | 443300305 | 4885 | 4890 | 4890 | 4885 | 208 |
| 520 | 20241119 | 102400 | 442284220 | 4885 | 4885 | 4885 | 4885 | 204 |
| 521 | 20241119 | 102300 | 441287680 | 4885 | 4895 | 4895 | 4885 | 705 |
| 522 | 20241119 | 102200 | 437839255 | 4890 | 4905 | 4910 | 4890 | 2505 |
| 523 | 20241119 | 102100 | 425547710 | 4900 | 4905 | 4905 | 4900 | 57 |
| 524 | 20241119 | 102000 | 425268400 | 4910 | 4910 | 4915 | 4895 | 947 |
| 525 | 20241119 | 101900 | 420618255 | 4910 | 4900 | 4910 | 4890 | 1211 |
| 526 | 20241119 | 101800 | 414680310 | 4900 | 4900 | 4900 | 4885 | 699 |
| 527 | 20241119 | 101700 | 411263520 | 4885 | 4885 | 4885 | 4885 | 6 |
| 528 | 20241119 | 101600 | 411234210 | 4885 | 4900 | 4900 | 4885 | 61 |
| 529 | 20241119 | 101500 | 410935325 | 4910 | 4905 | 4910 | 4900 | 961 |
| 530 | 20241119 | 101400 | 406221185 | 4910 | 4890 | 4910 | 4890 | 1096 |
| 531 | 20241119 | 101300 | 400849735 | 4890 | 4875 | 4905 | 4860 | 2465 |
| 532 | 20241119 | 101200 | 388794995 | 4850 | 4870 | 4875 | 4850 | 1421 |
| 533 | 20241119 | 101100 | 381875755 | 4870 | 4880 | 4880 | 4870 | 259 |
| 534 | 20241119 | 101000 | 380614345 | 4885 | 4850 | 4885 | 4850 | 4022 |
| 535 | 20241119 | 100900 | 361019245 | 4860 | 4860 | 4860 | 4860 | 600 |
| 536 | 20241119 | 100800 | 358103245 | 4865 | 4850 | 4865 | 4850 | 939 |
| 537 | 20241119 | 100700 | 353540585 | 4830 | 4840 | 4855 | 4830 | 2567 |
| 538 | 20241119 | 100600 | 341111685 | 4840 | 4835 | 4845 | 4830 | 1815 |
| 539 | 20241119 | 100500 | 332331650 | 4835 | 4815 | 4835 | 4810 | 6471 |
| 540 | 20241119 | 100400 | 301120155 | 4815 | 4815 | 4815 | 4815 | 5 |
| 541 | 20241119 | 100300 | 301096080 | 4815 | 4790 | 4815 | 4790 | 10645 |
| 542 | 20241119 | 100200 | 249993610 | 4790 | 4780 | 4790 | 4780 | 33 |
| 543 | 20241119 | 100100 | 249835710 | 4780 | 4760 | 4780 | 4760 | 408 |
| 544 | 20241119 | 100000 | 247892100 | 4770 | 4765 | 4770 | 4765 | 427 |
| 545 | 20241119 | 095900 | 245855325 | 4750 | 4770 | 4770 | 4750 | 629 |
| 546 | 20241119 | 095800 | 242863775 | 4770 | 4750 | 4770 | 4740 | 483 |
| 547 | 20241119 | 095700 | 240572275 | 4740 | 4750 | 4750 | 4740 | 2783 |
| 548 | 20241119 | 095600 | 227365300 | 4750 | 4760 | 4760 | 4750 | 2932 |
| 549 | 20241119 | 095500 | 213420055 | 4760 | 4765 | 4765 | 4760 | 500 |
| 550 | 20241119 | 095400 | 211039895 | 4770 | 4770 | 4770 | 4770 | 123 |
| 551 | 20241119 | 095300 | 210453185 | 4775 | 4780 | 4780 | 4775 | 2593 |
| 552 | 20241119 | 095200 | 198071605 | 4780 | 4795 | 4795 | 4780 | 4296 |
| 553 | 20241119 | 095100 | 177527860 | 4795 | 4795 | 4795 | 4795 | 1 |
| 554 | 20241119 | 095000 | 177523065 | 4795 | 4800 | 4800 | 4795 | 89 |
| 555 | 20241119 | 094900 | 177096240 | 4800 | 4800 | 4800 | 4800 | 0 |
| 556 | 20241119 | 094800 | 177096240 | 4800 | 4800 | 4800 | 4800 | 0 |
| 557 | 20241119 | 094700 | 177096240 | 4800 | 4800 | 4800 | 4800 | 989 |
| 558 | 20241119 | 094600 | 172349040 | 4800 | 4805 | 4805 | 4800 | 814 |
| 559 | 20241119 | 094500 | 168441770 | 4805 | 4810 | 4815 | 4805 | 240 |
| 560 | 20241119 | 094400 | 167287130 | 4810 | 4810 | 4810 | 4810 | 18 |
| 561 | 20241119 | 094300 | 167200550 | 4800 | 4810 | 4810 | 4800 | 1146 |
| 562 | 20241119 | 094200 | 161691330 | 4830 | 4825 | 4830 | 4825 | 804 |
| 563 | 20241119 | 094100 | 157811475 | 4825 | 4795 | 4825 | 4795 | 2381 |
| 564 | 20241119 | 094000 | 146351505 | 4805 | 4810 | 4810 | 4805 | 110 |
| 565 | 20241119 | 093900 | 145822905 | 4810 | 4810 | 4810 | 4810 | 1077 |
| 566 | 20241119 | 093800 | 140642535 | 4810 | 4810 | 4810 | 4810 | 1114 |
| 567 | 20241119 | 093700 | 135284195 | 4805 | 4785 | 4805 | 4785 | 3364 |
| 568 | 20241119 | 093600 | 119158185 | 4785 | 4785 | 4785 | 4785 | 50 |
| 569 | 20241119 | 093500 | 118918935 | 4785 | 4785 | 4785 | 4785 | 32 |
| 570 | 20241119 | 093400 | 118765815 | 4785 | 4780 | 4790 | 4780 | 189 |
| 571 | 20241119 | 093300 | 117860590 | 4780 | 4775 | 4780 | 4775 | 968 |
| 572 | 20241119 | 093200 | 113238380 | 4790 | 4790 | 4790 | 4790 | 0 |
| 573 | 20241119 | 093100 | 113238380 | 4790 | 4790 | 4790 | 4790 | 0 |
| 574 | 20241119 | 093000 | 113238380 | 4790 | 4790 | 4790 | 4790 | 0 |
| 575 | 20241119 | 092900 | 113238380 | 4790 | 4775 | 4790 | 4770 | 70 |
| 576 | 20241119 | 092800 | 112903675 | 4785 | 4785 | 4785 | 4785 | 0 |
| 577 | 20241119 | 092700 | 112903675 | 4785 | 4785 | 4785 | 4785 | 0 |
| 578 | 20241119 | 092600 | 112903675 | 4785 | 4785 | 4785 | 4785 | 300 |
| 579 | 20241119 | 092500 | 111468175 | 4785 | 4785 | 4785 | 4785 | 103 |
| 580 | 20241119 | 092400 | 110975320 | 4770 | 4770 | 4770 | 4770 | 34 |
| 581 | 20241119 | 092300 | 110813140 | 4770 | 4770 | 4770 | 4770 | 439 |
| 582 | 20241119 | 092200 | 108719110 | 4790 | 4775 | 4790 | 4760 | 1210 |
| 583 | 20241119 | 092100 | 102945740 | 4790 | 4780 | 4790 | 4780 | 732 |
| 584 | 20241119 | 092000 | 99446030 | 4790 | 4790 | 4790 | 4790 | 0 |
| 585 | 20241119 | 091900 | 99446030 | 4790 | 4790 | 4790 | 4790 | 0 |
| 586 | 20241119 | 091800 | 99446030 | 4790 | 4790 | 4790 | 4790 | 736 |
| 587 | 20241119 | 091700 | 95920590 | 4800 | 4800 | 4805 | 4800 | 2577 |
| 588 | 20241119 | 091600 | 83548585 | 4800 | 4790 | 4800 | 4790 | 2422 |
| 589 | 20241119 | 091500 | 71927155 | 4795 | 4770 | 4795 | 4770 | 2211 |
| 590 | 20241119 | 091400 | 61346040 | 4780 | 4770 | 4780 | 4770 | 33 |
| 591 | 20241119 | 091300 | 61188330 | 4770 | 4770 | 4770 | 4770 | 185 |
| 592 | 20241119 | 091200 | 60305880 | 4770 | 4770 | 4770 | 4770 | 30 |
| 593 | 20241119 | 091100 | 60162780 | 4790 | 4765 | 4790 | 4765 | 745 |
| 594 | 20241119 | 091000 | 56607915 | 4770 | 4785 | 4785 | 4770 | 2797 |
| 595 | 20241119 | 090900 | 43251145 | 4790 | 4790 | 4790 | 4790 | 186 |
| 596 | 20241119 | 090800 | 42360205 | 4790 | 4795 | 4795 | 4790 | 171 |
| 597 | 20241119 | 090700 | 41540380 | 4800 | 4800 | 4800 | 4800 | 1857 |
| 598 | 20241119 | 090600 | 32626780 | 4800 | 4800 | 4800 | 4800 | 732 |
| 599 | 20241119 | 090500 | 29113180 | 4815 | 4790 | 4815 | 4785 | 1643 |
| 600 | 20241119 | 090400 | 21232050 | 4785 | 4785 | 4785 | 4760 | 1102 |
| 601 | 20241119 | 090300 | 15960760 | 4790 | 4790 | 4790 | 4790 | 65 |
| 602 | 20241119 | 090200 | 15649410 | 4785 | 4775 | 4785 | 4775 | 489 |
| 603 | 20241119 | 090100 | 13311240 | 4780 | 4795 | 4795 | 4745 | 1064 |
| 604 | 20241119 | 090000 | 8259620 | 4795 | 4750 | 4795 | 4750 | 1478 |