30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 3 | 20241119 | 190600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20241119 | 190500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20241119 | 190400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20241119 | 190300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20241119 | 190200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20241119 | 190100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20241119 | 190000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20241119 | 185900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20241119 | 185800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20241119 | 185700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20241119 | 185600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20241119 | 185500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20241119 | 185400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20241119 | 185300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20241119 | 185200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20241119 | 185100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20241119 | 185000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20241119 | 184900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20241119 | 184800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20241119 | 184700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20241119 | 184600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20241119 | 184500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20241119 | 184400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20241119 | 184300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20241119 | 184200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20241119 | 184100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20241119 | 184000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20241119 | 183900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20241119 | 183800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20241119 | 183700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 33 | 20241119 | 183600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20241119 | 183500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20241119 | 183400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20241119 | 183300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20241119 | 183200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20241119 | 183100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20241119 | 183000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20241119 | 182900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20241119 | 182800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20241119 | 182700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20241119 | 182600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20241119 | 182500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20241119 | 182400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20241119 | 182300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20241119 | 182200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20241119 | 182100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20241119 | 182000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20241119 | 181900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20241119 | 181800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20241119 | 181700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20241119 | 181600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20241119 | 181500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20241119 | 181400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20241119 | 181300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20241119 | 181200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20241119 | 181100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20241119 | 181000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20241119 | 180900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20241119 | 180800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20241119 | 180700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 63 | 20241119 | 180600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20241119 | 180500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20241119 | 180400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20241119 | 180300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20241119 | 180200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20241119 | 180100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20241119 | 180000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20241119 | 175900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20241119 | 175800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20241119 | 175700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20241119 | 175600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20241119 | 175500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20241119 | 175400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20241119 | 175300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20241119 | 175200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20241119 | 175100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20241119 | 175000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20241119 | 174900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20241119 | 174800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20241119 | 174700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20241119 | 174600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20241119 | 174500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20241119 | 174400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20241119 | 174300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20241119 | 174200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20241119 | 174100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20241119 | 174000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20241119 | 173900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20241119 | 173800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20241119 | 173700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 93 | 20241119 | 173600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20241119 | 173500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20241119 | 173400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20241119 | 173300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20241119 | 173200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20241119 | 173100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20241119 | 173000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20241119 | 172900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20241119 | 172800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20241119 | 172700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20241119 | 172600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20241119 | 172500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20241119 | 172400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20241119 | 172300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20241119 | 172200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20241119 | 172100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20241119 | 172000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20241119 | 171900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20241119 | 171800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20241119 | 171700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20241119 | 171600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20241119 | 171500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20241119 | 171400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20241119 | 171300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20241119 | 171200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20241119 | 171100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20241119 | 171000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20241119 | 170900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20241119 | 170800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20241119 | 170700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 123 | 20241119 | 170600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20241119 | 170500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20241119 | 170400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20241119 | 170300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20241119 | 170200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20241119 | 170100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20241119 | 170000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20241119 | 165900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20241119 | 165800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20241119 | 165700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20241119 | 165600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20241119 | 165500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20241119 | 165400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20241119 | 165300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20241119 | 165200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20241119 | 165100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20241119 | 165000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20241119 | 164900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20241119 | 164800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20241119 | 164700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20241119 | 164600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20241119 | 164500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20241119 | 164400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20241119 | 164300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20241119 | 164200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20241119 | 164100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20241119 | 164000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20241119 | 163900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20241119 | 163800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20241119 | 163700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 153 | 20241119 | 163600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20241119 | 163500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20241119 | 163400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20241119 | 163300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20241119 | 163200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20241119 | 163100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20241119 | 163000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20241119 | 162900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20241119 | 162800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20241119 | 162700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20241119 | 162600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20241119 | 162500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20241119 | 162400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20241119 | 162300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20241119 | 162200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20241119 | 162100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20241119 | 162000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20241119 | 161900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20241119 | 161800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20241119 | 161700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20241119 | 161600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20241119 | 161500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20241119 | 161400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20241119 | 161300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20241119 | 161200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20241119 | 161100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20241119 | 161000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20241119 | 160900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20241119 | 160800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20241119 | 160700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 183 | 20241119 | 160600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20241119 | 160500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20241119 | 160400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20241119 | 160300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20241119 | 160200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20241119 | 160100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20241119 | 160000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20241119 | 155900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20241119 | 155800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20241119 | 155700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20241119 | 155600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20241119 | 155500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20241119 | 155400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20241119 | 155300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20241119 | 155200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20241119 | 155100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20241119 | 155000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20241119 | 154900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20241119 | 154800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20241119 | 154700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20241119 | 154600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20241119 | 154500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20241119 | 154400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20241119 | 154300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20241119 | 154200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20241119 | 154100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20241119 | 154000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20241119 | 153900 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20241119 | 153800 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20241119 | 153700 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 213 | 20241119 | 153600 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20241119 | 153500 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20241119 | 153400 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20241119 | 153300 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20241119 | 153200 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20241119 | 153100 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20241119 | 153000 | 1758226405 | 2590 | 2590 | 2590 | 2590 | 5408 |
| 220 | 20241119 | 152900 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20241119 | 152800 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20241119 | 152700 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 223 | 20241119 | 152600 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20241119 | 152500 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 225 | 20241119 | 152400 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 226 | 20241119 | 152300 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 227 | 20241119 | 152200 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 228 | 20241119 | 152100 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 229 | 20241119 | 152000 | 1744219685 | 2590 | 2590 | 2590 | 2590 | 0 |
| 230 | 20241119 | 151900 | 1744219685 | 2590 | 2585 | 2590 | 2585 | 58 |
| 231 | 20241119 | 151800 | 1744069735 | 2590 | 2595 | 2595 | 2590 | 6288 |
| 232 | 20241119 | 151700 | 1727775220 | 2595 | 2585 | 2595 | 2585 | 19715 |
| 233 | 20241119 | 151600 | 1676729975 | 2585 | 2585 | 2585 | 2585 | 1680 |
| 234 | 20241119 | 151500 | 1672387175 | 2585 | 2580 | 2585 | 2580 | 1599 |
| 235 | 20241119 | 151400 | 1668261750 | 2585 | 2575 | 2585 | 2575 | 25293 |
| 236 | 20241119 | 151300 | 1603000800 | 2580 | 2580 | 2580 | 2580 | 154 |
| 237 | 20241119 | 151200 | 1602603480 | 2580 | 2580 | 2580 | 2575 | 2797 |
| 238 | 20241119 | 151100 | 1595387240 | 2580 | 2580 | 2580 | 2580 | 4 |
| 239 | 20241119 | 151000 | 1595376920 | 2580 | 2580 | 2580 | 2580 | 1 |
| 240 | 20241119 | 150900 | 1595374340 | 2575 | 2575 | 2575 | 2575 | 1 |
| 241 | 20241119 | 150800 | 1595371765 | 2580 | 2570 | 2580 | 2570 | 593 |
| 242 | 20241119 | 150700 | 1593844940 | 2575 | 2575 | 2575 | 2575 | 110 |
| 243 | 20241119 | 150600 | 1593561690 | 2580 | 2580 | 2580 | 2580 | 0 |
| 244 | 20241119 | 150500 | 1593561690 | 2580 | 2580 | 2580 | 2580 | 2 |
| 245 | 20241119 | 150400 | 1593556530 | 2570 | 2580 | 2580 | 2570 | 70 |
| 246 | 20241119 | 150300 | 1593376430 | 2580 | 2580 | 2580 | 2580 | 950 |
| 247 | 20241119 | 150200 | 1590925430 | 2570 | 2565 | 2580 | 2565 | 15412 |
| 248 | 20241119 | 150100 | 1551262260 | 2570 | 2555 | 2570 | 2555 | 7688 |
| 249 | 20241119 | 150000 | 1531581765 | 2570 | 2570 | 2570 | 2570 | 14 |
| 250 | 20241119 | 145900 | 1531545785 | 2555 | 2570 | 2570 | 2555 | 16 |
| 251 | 20241119 | 145800 | 1531504890 | 2555 | 2555 | 2555 | 2555 | 41 |
| 252 | 20241119 | 145700 | 1531400135 | 2570 | 2570 | 2570 | 2570 | 0 |
| 253 | 20241119 | 145600 | 1531400135 | 2570 | 2570 | 2570 | 2570 | 1 |
| 254 | 20241119 | 145500 | 1531397565 | 2560 | 2560 | 2560 | 2560 | 600 |
| 255 | 20241119 | 145400 | 1529861565 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 256 | 20241119 | 145300 | 1527301565 | 2570 | 2570 | 2570 | 2570 | 1 |
| 257 | 20241119 | 145200 | 1527298995 | 2560 | 2560 | 2560 | 2560 | 1500 |
| 258 | 20241119 | 145100 | 1523458995 | 2570 | 2570 | 2570 | 2570 | 0 |
| 259 | 20241119 | 145000 | 1523458995 | 2570 | 2570 | 2570 | 2565 | 1246 |
| 260 | 20241119 | 144900 | 1520256835 | 2575 | 2575 | 2575 | 2575 | 0 |
| 261 | 20241119 | 144800 | 1520256835 | 2575 | 2565 | 2575 | 2565 | 1237 |
| 262 | 20241119 | 144700 | 1517078730 | 2560 | 2555 | 2560 | 2555 | 62 |
| 263 | 20241119 | 144600 | 1516920315 | 2575 | 2560 | 2575 | 2560 | 1676 |
| 264 | 20241119 | 144500 | 1512629740 | 2570 | 2570 | 2570 | 2565 | 1232 |
| 265 | 20241119 | 144400 | 1509469535 | 2570 | 2570 | 2570 | 2570 | 0 |
| 266 | 20241119 | 144300 | 1509469535 | 2570 | 2575 | 2575 | 2570 | 266 |
| 267 | 20241119 | 144200 | 1508784635 | 2575 | 2570 | 2575 | 2570 | 4354 |
| 268 | 20241119 | 144100 | 1497594775 | 2570 | 2570 | 2570 | 2570 | 1949 |
| 269 | 20241119 | 144000 | 1492585845 | 2565 | 2565 | 2565 | 2565 | 2327 |
| 270 | 20241119 | 143900 | 1486617090 | 2565 | 2565 | 2565 | 2565 | 5 |
| 271 | 20241119 | 143800 | 1486604265 | 2565 | 2565 | 2565 | 2560 | 872 |
| 272 | 20241119 | 143700 | 1484369190 | 2560 | 2565 | 2565 | 2560 | 630 |
| 273 | 20241119 | 143600 | 1482753890 | 2565 | 2560 | 2565 | 2560 | 1705 |
| 274 | 20241119 | 143500 | 1478380715 | 2560 | 2560 | 2560 | 2560 | 161 |
| 275 | 20241119 | 143400 | 1477968555 | 2565 | 2565 | 2565 | 2565 | 0 |
| 276 | 20241119 | 143300 | 1477968555 | 2565 | 2565 | 2565 | 2565 | 0 |
| 277 | 20241119 | 143200 | 1477968555 | 2565 | 2565 | 2565 | 2565 | 0 |
| 278 | 20241119 | 143100 | 1477968555 | 2565 | 2565 | 2565 | 2565 | 2000 |
| 279 | 20241119 | 143000 | 1472838555 | 2565 | 2560 | 2565 | 2550 | 2642 |
| 280 | 20241119 | 142900 | 1466099450 | 2565 | 2565 | 2565 | 2565 | 209 |
| 281 | 20241119 | 142800 | 1465563365 | 2555 | 2555 | 2555 | 2555 | 111 |
| 282 | 20241119 | 142700 | 1465279760 | 2565 | 2550 | 2565 | 2550 | 2 |
| 283 | 20241119 | 142600 | 1465274645 | 2550 | 2550 | 2550 | 2550 | 250 |
| 284 | 20241119 | 142500 | 1464637145 | 2565 | 2565 | 2565 | 2565 | 10 |
| 285 | 20241119 | 142400 | 1464611495 | 2555 | 2550 | 2570 | 2550 | 10850 |
| 286 | 20241119 | 142300 | 1436789885 | 2550 | 2570 | 2570 | 2550 | 1201 |
| 287 | 20241119 | 142200 | 1433727315 | 2560 | 2560 | 2560 | 2555 | 4239 |
| 288 | 20241119 | 142100 | 1422876385 | 2570 | 2570 | 2570 | 2570 | 475 |
| 289 | 20241119 | 142000 | 1421655635 | 2560 | 2570 | 2570 | 2560 | 7 |
| 290 | 20241119 | 141900 | 1421637705 | 2550 | 2575 | 2575 | 2550 | 19177 |
| 291 | 20241119 | 141800 | 1372599755 | 2575 | 2575 | 2575 | 2575 | 173 |
| 292 | 20241119 | 141700 | 1372154280 | 2575 | 2575 | 2575 | 2565 | 7550 |
| 293 | 20241119 | 141600 | 1352752340 | 2575 | 2580 | 2580 | 2575 | 2300 |
| 294 | 20241119 | 141500 | 1346824825 | 2580 | 2570 | 2580 | 2570 | 81 |
| 295 | 20241119 | 141400 | 1346616405 | 2570 | 2570 | 2570 | 2570 | 4 |
| 296 | 20241119 | 141300 | 1346606125 | 2580 | 2575 | 2580 | 2575 | 2274 |
| 297 | 20241119 | 141200 | 1340750570 | 2585 | 2585 | 2585 | 2585 | 0 |
| 298 | 20241119 | 141100 | 1340750570 | 2585 | 2585 | 2585 | 2585 | 1 |
| 299 | 20241119 | 141000 | 1340747985 | 2575 | 2585 | 2585 | 2575 | 202 |
| 300 | 20241119 | 140900 | 1340227825 | 2575 | 2575 | 2575 | 2575 | 20 |
| 301 | 20241119 | 140800 | 1340176325 | 2575 | 2575 | 2585 | 2575 | 601 |
| 302 | 20241119 | 140700 | 1338627750 | 2585 | 2585 | 2585 | 2585 | 4 |
| 303 | 20241119 | 140600 | 1338617410 | 2590 | 2590 | 2590 | 2575 | 42 |
| 304 | 20241119 | 140500 | 1338509010 | 2590 | 2585 | 2590 | 2580 | 5031 |
| 305 | 20241119 | 140400 | 1325528845 | 2590 | 2590 | 2590 | 2580 | 104 |
| 306 | 20241119 | 140300 | 1325260485 | 2580 | 2585 | 2590 | 2580 | 9713 |
| 307 | 20241119 | 140200 | 1300195670 | 2585 | 2585 | 2585 | 2585 | 1544 |
| 308 | 20241119 | 140100 | 1296204430 | 2595 | 2585 | 2595 | 2585 | 7745 |
| 309 | 20241119 | 140000 | 1276148370 | 2590 | 2575 | 2590 | 2575 | 8404 |
| 310 | 20241119 | 135900 | 1254451895 | 2570 | 2570 | 2570 | 2565 | 64 |
| 311 | 20241119 | 135800 | 1254287600 | 2565 | 2570 | 2570 | 2565 | 5210 |
| 312 | 20241119 | 135700 | 1240898305 | 2575 | 2575 | 2575 | 2570 | 2233 |
| 313 | 20241119 | 135600 | 1235151005 | 2575 | 2575 | 2575 | 2575 | 119 |
| 314 | 20241119 | 135500 | 1234844580 | 2570 | 2570 | 2570 | 2570 | 0 |
| 315 | 20241119 | 135400 | 1234844580 | 2570 | 2570 | 2570 | 2570 | 0 |
| 316 | 20241119 | 135300 | 1234844580 | 2570 | 2580 | 2580 | 2570 | 1814 |
| 317 | 20241119 | 135200 | 1230177990 | 2580 | 2580 | 2580 | 2580 | 1 |
| 318 | 20241119 | 135100 | 1230175410 | 2580 | 2580 | 2580 | 2580 | 0 |
| 319 | 20241119 | 135000 | 1230175410 | 2580 | 2575 | 2580 | 2575 | 346 |
| 320 | 20241119 | 134900 | 1229284120 | 2580 | 2575 | 2580 | 2575 | 110 |
| 321 | 20241119 | 134800 | 1229000820 | 2580 | 2580 | 2580 | 2580 | 400 |
| 322 | 20241119 | 134700 | 1227968820 | 2575 | 2575 | 2580 | 2575 | 3385 |
| 323 | 20241119 | 134600 | 1219252440 | 2580 | 2580 | 2580 | 2580 | 1985 |
| 324 | 20241119 | 134500 | 1214131140 | 2585 | 2585 | 2585 | 2585 | 2 |
| 325 | 20241119 | 134400 | 1214125970 | 2580 | 2580 | 2585 | 2580 | 562 |
| 326 | 20241119 | 134300 | 1212675995 | 2585 | 2585 | 2585 | 2585 | 1958 |
| 327 | 20241119 | 134200 | 1207614565 | 2590 | 2585 | 2590 | 2585 | 715 |
| 328 | 20241119 | 134100 | 1205765215 | 2590 | 2585 | 2590 | 2585 | 195 |
| 329 | 20241119 | 134000 | 1205260170 | 2590 | 2590 | 2590 | 2590 | 1527 |
| 330 | 20241119 | 133900 | 1201305240 | 2590 | 2590 | 2590 | 2590 | 7 |
| 331 | 20241119 | 133800 | 1201287110 | 2595 | 2595 | 2595 | 2585 | 1280 |
| 332 | 20241119 | 133700 | 1197967310 | 2595 | 2585 | 2595 | 2585 | 2521 |
| 333 | 20241119 | 133600 | 1191440380 | 2590 | 2585 | 2590 | 2585 | 103 |
| 334 | 20241119 | 133500 | 1191174110 | 2595 | 2590 | 2595 | 2590 | 45 |
| 335 | 20241119 | 133400 | 1191057550 | 2595 | 2595 | 2595 | 2590 | 3230 |
| 336 | 20241119 | 133300 | 1182676700 | 2595 | 2590 | 2595 | 2590 | 1706 |
| 337 | 20241119 | 133200 | 1178258155 | 2585 | 2585 | 2585 | 2585 | 219 |
| 338 | 20241119 | 133100 | 1177692040 | 2585 | 2580 | 2585 | 2580 | 11 |
| 339 | 20241119 | 133000 | 1177663655 | 2585 | 2580 | 2585 | 2580 | 5022 |
| 340 | 20241119 | 132900 | 1164696895 | 2580 | 2585 | 2585 | 2580 | 419 |
| 341 | 20241119 | 132800 | 1163614880 | 2585 | 2585 | 2585 | 2585 | 1874 |
| 342 | 20241119 | 132700 | 1158770590 | 2580 | 2580 | 2580 | 2580 | 100 |
| 343 | 20241119 | 132600 | 1158512590 | 2580 | 2580 | 2580 | 2580 | 100 |
| 344 | 20241119 | 132500 | 1158254590 | 2580 | 2585 | 2585 | 2580 | 101 |
| 345 | 20241119 | 132400 | 1157994005 | 2580 | 2580 | 2580 | 2580 | 542 |
| 346 | 20241119 | 132300 | 1156595645 | 2580 | 2580 | 2580 | 2580 | 60 |
| 347 | 20241119 | 132200 | 1156440845 | 2585 | 2585 | 2585 | 2585 | 0 |
| 348 | 20241119 | 132100 | 1156440845 | 2585 | 2575 | 2585 | 2575 | 2611 |
| 349 | 20241119 | 132000 | 1149717510 | 2585 | 2575 | 2585 | 2575 | 362 |
| 350 | 20241119 | 131900 | 1148784860 | 2580 | 2580 | 2580 | 2575 | 607 |
| 351 | 20241119 | 131800 | 1147218805 | 2580 | 2580 | 2580 | 2580 | 1 |
| 352 | 20241119 | 131700 | 1147216225 | 2575 | 2575 | 2575 | 2575 | 1526 |
| 353 | 20241119 | 131600 | 1143286775 | 2575 | 2575 | 2575 | 2575 | 0 |
| 354 | 20241119 | 131500 | 1143286775 | 2575 | 2575 | 2575 | 2575 | 1 |
| 355 | 20241119 | 131400 | 1143284200 | 2575 | 2575 | 2575 | 2575 | 0 |
| 356 | 20241119 | 131300 | 1143284200 | 2575 | 2570 | 2575 | 2570 | 2621 |
| 357 | 20241119 | 131200 | 1136548225 | 2575 | 2575 | 2575 | 2575 | 100 |
| 358 | 20241119 | 131100 | 1136290725 | 2580 | 2585 | 2585 | 2580 | 845 |
| 359 | 20241119 | 131000 | 1134110475 | 2585 | 2580 | 2585 | 2580 | 1201 |
| 360 | 20241119 | 130900 | 1131011890 | 2570 | 2570 | 2570 | 2570 | 0 |
| 361 | 20241119 | 130800 | 1131011890 | 2570 | 2570 | 2570 | 2570 | 1001 |
| 362 | 20241119 | 130700 | 1128439320 | 2575 | 2580 | 2585 | 2575 | 73 |
| 363 | 20241119 | 130600 | 1128251040 | 2590 | 2585 | 2595 | 2585 | 3042 |
| 364 | 20241119 | 130500 | 1120368565 | 2585 | 2575 | 2585 | 2575 | 10003 |
| 365 | 20241119 | 130400 | 1094532635 | 2580 | 2580 | 2580 | 2580 | 0 |
| 366 | 20241119 | 130300 | 1094532635 | 2580 | 2565 | 2580 | 2565 | 10 |
| 367 | 20241119 | 130200 | 1094506920 | 2570 | 2570 | 2575 | 2570 | 10087 |
| 368 | 20241119 | 130100 | 1068534390 | 2570 | 2570 | 2570 | 2570 | 0 |
| 369 | 20241119 | 130000 | 1068534390 | 2570 | 2570 | 2570 | 2570 | 4774 |
| 370 | 20241119 | 125900 | 1056265210 | 2565 | 2565 | 2565 | 2565 | 5669 |
| 371 | 20241119 | 125800 | 1041724225 | 2565 | 2565 | 2565 | 2565 | 0 |
| 372 | 20241119 | 125700 | 1041724225 | 2565 | 2555 | 2565 | 2555 | 309 |
| 373 | 20241119 | 125600 | 1040931720 | 2560 | 2560 | 2560 | 2560 | 508 |
| 374 | 20241119 | 125500 | 1039631240 | 2560 | 2560 | 2560 | 2560 | 0 |
| 375 | 20241119 | 125400 | 1039631240 | 2560 | 2560 | 2565 | 2560 | 2846 |
| 376 | 20241119 | 125300 | 1032345475 | 2555 | 2560 | 2565 | 2555 | 510 |
| 377 | 20241119 | 125200 | 1031041405 | 2555 | 2560 | 2560 | 2555 | 3425 |
| 378 | 20241119 | 125100 | 1022284885 | 2560 | 2560 | 2560 | 2560 | 0 |
| 379 | 20241119 | 125000 | 1022284885 | 2560 | 2565 | 2565 | 2560 | 2 |
| 380 | 20241119 | 124900 | 1022279760 | 2560 | 2565 | 2565 | 2560 | 3434 |
| 381 | 20241119 | 124800 | 1013486295 | 2565 | 2565 | 2565 | 2565 | 0 |
| 382 | 20241119 | 124700 | 1013486295 | 2565 | 2565 | 2565 | 2565 | 0 |
| 383 | 20241119 | 124600 | 1013486295 | 2565 | 2565 | 2565 | 2565 | 44 |
| 384 | 20241119 | 124500 | 1013373435 | 2570 | 2565 | 2570 | 2565 | 1658 |
| 385 | 20241119 | 124400 | 1009120520 | 2560 | 2560 | 2560 | 2560 | 2200 |
| 386 | 20241119 | 124300 | 1003488520 | 2560 | 2555 | 2560 | 2555 | 193 |
| 387 | 20241119 | 124200 | 1002994445 | 2560 | 2555 | 2560 | 2555 | 77 |
| 388 | 20241119 | 124100 | 1002797425 | 2560 | 2560 | 2560 | 2560 | 2200 |
| 389 | 20241119 | 124000 | 997165425 | 2555 | 2555 | 2555 | 2555 | 1 |
| 390 | 20241119 | 123900 | 997162870 | 2560 | 2560 | 2560 | 2560 | 0 |
| 391 | 20241119 | 123800 | 997162870 | 2560 | 2560 | 2560 | 2560 | 10 |
| 392 | 20241119 | 123700 | 997137270 | 2560 | 2550 | 2560 | 2550 | 3 |
| 393 | 20241119 | 123600 | 997129600 | 2560 | 2555 | 2560 | 2555 | 2923 |
| 394 | 20241119 | 123500 | 989650835 | 2555 | 2555 | 2555 | 2555 | 2958 |
| 395 | 20241119 | 123400 | 982093145 | 2555 | 2555 | 2555 | 2555 | 0 |
| 396 | 20241119 | 123300 | 982093145 | 2555 | 2555 | 2555 | 2555 | 600 |
| 397 | 20241119 | 123200 | 980560145 | 2555 | 2555 | 2555 | 2555 | 0 |
| 398 | 20241119 | 123100 | 980560145 | 2555 | 2555 | 2555 | 2555 | 0 |
| 399 | 20241119 | 123000 | 980560145 | 2555 | 2555 | 2555 | 2555 | 0 |
| 400 | 20241119 | 122900 | 980560145 | 2555 | 2555 | 2560 | 2555 | 107 |
| 401 | 20241119 | 122800 | 980286535 | 2555 | 2555 | 2555 | 2555 | 793 |
| 402 | 20241119 | 122700 | 978260420 | 2555 | 2555 | 2555 | 2555 | 0 |
| 403 | 20241119 | 122600 | 978260420 | 2555 | 2560 | 2560 | 2555 | 394 |
| 404 | 20241119 | 122500 | 977252110 | 2560 | 2560 | 2560 | 2560 | 0 |
| 405 | 20241119 | 122400 | 977252110 | 2560 | 2560 | 2560 | 2560 | 202 |
| 406 | 20241119 | 122300 | 976734990 | 2565 | 2565 | 2565 | 2565 | 793 |
| 407 | 20241119 | 122200 | 974700945 | 2565 | 2565 | 2565 | 2565 | 0 |
| 408 | 20241119 | 122100 | 974700945 | 2565 | 2565 | 2565 | 2565 | 0 |
| 409 | 20241119 | 122000 | 974700945 | 2565 | 2565 | 2565 | 2565 | 600 |
| 410 | 20241119 | 121900 | 973161945 | 2565 | 2565 | 2565 | 2565 | 0 |
| 411 | 20241119 | 121800 | 973161945 | 2565 | 2565 | 2565 | 2565 | 1 |
| 412 | 20241119 | 121700 | 973159380 | 2555 | 2555 | 2555 | 2555 | 10 |
| 413 | 20241119 | 121600 | 973133830 | 2565 | 2565 | 2565 | 2565 | 0 |
| 414 | 20241119 | 121500 | 973133830 | 2565 | 2565 | 2565 | 2565 | 0 |
| 415 | 20241119 | 121400 | 973133830 | 2565 | 2560 | 2565 | 2560 | 572 |
| 416 | 20241119 | 121300 | 971669505 | 2555 | 2555 | 2555 | 2555 | 1 |
| 417 | 20241119 | 121200 | 971666950 | 2560 | 2560 | 2560 | 2560 | 1 |
| 418 | 20241119 | 121100 | 971664390 | 2560 | 2560 | 2560 | 2560 | 2293 |
| 419 | 20241119 | 121000 | 965794310 | 2565 | 2570 | 2570 | 2565 | 4390 |
| 420 | 20241119 | 120900 | 954512510 | 2570 | 2565 | 2570 | 2565 | 501 |
| 421 | 20241119 | 120800 | 953227440 | 2565 | 2565 | 2565 | 2565 | 2161 |
| 422 | 20241119 | 120700 | 947684475 | 2570 | 2570 | 2570 | 2570 | 999 |
| 423 | 20241119 | 120600 | 945117045 | 2570 | 2575 | 2575 | 2570 | 307 |
| 424 | 20241119 | 120500 | 944327975 | 2570 | 2565 | 2570 | 2565 | 2146 |
| 425 | 20241119 | 120400 | 938814265 | 2565 | 2565 | 2565 | 2565 | 2368 |
| 426 | 20241119 | 120300 | 932740345 | 2565 | 2565 | 2565 | 2565 | 498 |
| 427 | 20241119 | 120200 | 931462975 | 2565 | 2565 | 2565 | 2565 | 1400 |
| 428 | 20241119 | 120100 | 927871975 | 2560 | 2560 | 2560 | 2560 | 7 |
| 429 | 20241119 | 120000 | 927854055 | 2560 | 2560 | 2560 | 2560 | 1105 |
| 430 | 20241119 | 115900 | 925025255 | 2560 | 2560 | 2560 | 2560 | 0 |
| 431 | 20241119 | 115800 | 925025255 | 2560 | 2560 | 2560 | 2560 | 600 |
| 432 | 20241119 | 115700 | 923489255 | 2555 | 2555 | 2555 | 2555 | 0 |
| 433 | 20241119 | 115600 | 923489255 | 2555 | 2555 | 2555 | 2555 | 9 |
| 434 | 20241119 | 115500 | 923466260 | 2555 | 2550 | 2555 | 2550 | 1301 |
| 435 | 20241119 | 115400 | 920142210 | 2550 | 2550 | 2550 | 2550 | 0 |
| 436 | 20241119 | 115300 | 920142210 | 2550 | 2560 | 2560 | 2550 | 665 |
| 437 | 20241119 | 115200 | 918444650 | 2560 | 2560 | 2560 | 2560 | 10 |
| 438 | 20241119 | 115100 | 918419050 | 2555 | 2555 | 2555 | 2555 | 200 |
| 439 | 20241119 | 115000 | 917908050 | 2555 | 2555 | 2560 | 2555 | 6 |
| 440 | 20241119 | 114900 | 917892715 | 2560 | 2560 | 2560 | 2560 | 5 |
| 441 | 20241119 | 114800 | 917879915 | 2560 | 2560 | 2560 | 2560 | 1 |
| 442 | 20241119 | 114700 | 917877355 | 2550 | 2560 | 2560 | 2550 | 1294 |
| 443 | 20241119 | 114600 | 914570385 | 2560 | 2560 | 2560 | 2560 | 768 |
| 444 | 20241119 | 114500 | 912604305 | 2560 | 2560 | 2560 | 2560 | 1535 |
| 445 | 20241119 | 114400 | 908674705 | 2560 | 2560 | 2560 | 2560 | 316 |
| 446 | 20241119 | 114300 | 907865745 | 2560 | 2560 | 2560 | 2560 | 5 |
| 447 | 20241119 | 114200 | 907852945 | 2560 | 2555 | 2560 | 2555 | 59 |
| 448 | 20241119 | 114100 | 907702020 | 2550 | 2550 | 2550 | 2550 | 1292 |
| 449 | 20241119 | 114000 | 904407420 | 2550 | 2550 | 2550 | 2550 | 0 |
| 450 | 20241119 | 113900 | 904407420 | 2550 | 2550 | 2550 | 2550 | 0 |
| 451 | 20241119 | 113800 | 904407420 | 2550 | 2550 | 2550 | 2550 | 0 |
| 452 | 20241119 | 113700 | 904407420 | 2550 | 2550 | 2550 | 2550 | 4130 |
| 453 | 20241119 | 113600 | 893875920 | 2550 | 2550 | 2550 | 2550 | 192 |
| 454 | 20241119 | 113500 | 893386320 | 2560 | 2560 | 2560 | 2560 | 0 |
| 455 | 20241119 | 113400 | 893386320 | 2560 | 2560 | 2560 | 2560 | 224 |
| 456 | 20241119 | 113300 | 892812880 | 2550 | 2555 | 2555 | 2550 | 552 |
| 457 | 20241119 | 113200 | 891402780 | 2545 | 2545 | 2545 | 2545 | 0 |
| 458 | 20241119 | 113100 | 891402780 | 2545 | 2545 | 2545 | 2545 | 30 |
| 459 | 20241119 | 113000 | 891326430 | 2545 | 2550 | 2550 | 2545 | 447 |
| 460 | 20241119 | 112900 | 890188115 | 2545 | 2550 | 2550 | 2545 | 407 |
| 461 | 20241119 | 112800 | 889150415 | 2550 | 2550 | 2550 | 2550 | 1623 |
| 462 | 20241119 | 112700 | 885011765 | 2560 | 2560 | 2560 | 2560 | 21 |
| 463 | 20241119 | 112600 | 884958005 | 2550 | 2550 | 2550 | 2550 | 627 |
| 464 | 20241119 | 112500 | 883359155 | 2555 | 2555 | 2555 | 2555 | 0 |
| 465 | 20241119 | 112400 | 883359155 | 2555 | 2555 | 2555 | 2555 | 2 |
| 466 | 20241119 | 112300 | 883354045 | 2555 | 2555 | 2555 | 2555 | 0 |
| 467 | 20241119 | 112200 | 883354045 | 2555 | 2555 | 2555 | 2555 | 10 |
| 468 | 20241119 | 112100 | 883328495 | 2555 | 2550 | 2555 | 2550 | 1600 |
| 469 | 20241119 | 112000 | 879240995 | 2555 | 2555 | 2555 | 2555 | 150 |
| 470 | 20241119 | 111900 | 878857745 | 2555 | 2550 | 2555 | 2550 | 1184 |
| 471 | 20241119 | 111800 | 875838540 | 2555 | 2555 | 2555 | 2555 | 1901 |
| 472 | 20241119 | 111700 | 870981485 | 2550 | 2550 | 2550 | 2550 | 1192 |
| 473 | 20241119 | 111600 | 867941885 | 2550 | 2560 | 2560 | 2550 | 366 |
| 474 | 20241119 | 111500 | 867008575 | 2550 | 2550 | 2550 | 2550 | 0 |
| 475 | 20241119 | 111400 | 867008575 | 2550 | 2550 | 2550 | 2550 | 4 |
| 476 | 20241119 | 111300 | 866998375 | 2560 | 2560 | 2560 | 2560 | 1 |
| 477 | 20241119 | 111200 | 866995815 | 2560 | 2555 | 2560 | 2555 | 28 |
| 478 | 20241119 | 111100 | 866924270 | 2555 | 2555 | 2555 | 2555 | 0 |
| 479 | 20241119 | 111000 | 866924270 | 2555 | 2550 | 2555 | 2550 | 1199 |
| 480 | 20241119 | 110900 | 863864175 | 2555 | 2560 | 2560 | 2550 | 3306 |
| 481 | 20241119 | 110800 | 855424935 | 2560 | 2560 | 2560 | 2560 | 0 |
| 482 | 20241119 | 110700 | 855424935 | 2560 | 2560 | 2560 | 2560 | 0 |
| 483 | 20241119 | 110600 | 855424935 | 2560 | 2560 | 2560 | 2560 | 0 |
| 484 | 20241119 | 110500 | 855424935 | 2560 | 2570 | 2570 | 2560 | 550 |
| 485 | 20241119 | 110400 | 854016760 | 2570 | 2570 | 2570 | 2570 | 0 |
| 486 | 20241119 | 110300 | 854016760 | 2570 | 2570 | 2570 | 2570 | 6 |
| 487 | 20241119 | 110200 | 854001340 | 2570 | 2570 | 2570 | 2570 | 1 |
| 488 | 20241119 | 110100 | 853998770 | 2560 | 2560 | 2560 | 2560 | 400 |
| 489 | 20241119 | 110000 | 852974770 | 2560 | 2560 | 2560 | 2560 | 300 |
| 490 | 20241119 | 105900 | 852206770 | 2570 | 2570 | 2570 | 2570 | 0 |
| 491 | 20241119 | 105800 | 852206770 | 2570 | 2570 | 2570 | 2570 | 834 |
| 492 | 20241119 | 105700 | 850063390 | 2570 | 2565 | 2570 | 2565 | 367 |
| 493 | 20241119 | 105600 | 849121400 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 494 | 20241119 | 105500 | 846556400 | 2565 | 2565 | 2565 | 2565 | 60 |
| 495 | 20241119 | 105400 | 846402500 | 2570 | 2570 | 2570 | 2565 | 3244 |
| 496 | 20241119 | 105300 | 838065770 | 2575 | 2575 | 2575 | 2575 | 3 |
| 497 | 20241119 | 105200 | 838058045 | 2570 | 2570 | 2570 | 2570 | 0 |
| 498 | 20241119 | 105100 | 838058045 | 2570 | 2570 | 2570 | 2570 | 1269 |
| 499 | 20241119 | 105000 | 834796715 | 2575 | 2570 | 2575 | 2570 | 997 |
| 500 | 20241119 | 104900 | 832234405 | 2570 | 2560 | 2570 | 2560 | 2683 |
| 501 | 20241119 | 104800 | 825344110 | 2570 | 2560 | 2570 | 2560 | 32 |
| 502 | 20241119 | 104700 | 825262170 | 2570 | 2565 | 2570 | 2565 | 505 |
| 503 | 20241119 | 104600 | 823966830 | 2565 | 2560 | 2565 | 2560 | 1580 |
| 504 | 20241119 | 104500 | 819915685 | 2565 | 2565 | 2565 | 2565 | 200 |
| 505 | 20241119 | 104400 | 819402685 | 2565 | 2565 | 2565 | 2565 | 625 |
| 506 | 20241119 | 104300 | 817799560 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 507 | 20241119 | 104200 | 815229560 | 2570 | 2570 | 2570 | 2565 | 202 |
| 508 | 20241119 | 104100 | 814711420 | 2565 | 2565 | 2565 | 2565 | 0 |
| 509 | 20241119 | 104000 | 814711420 | 2565 | 2560 | 2565 | 2560 | 281 |
| 510 | 20241119 | 103900 | 813991810 | 2570 | 2570 | 2570 | 2570 | 0 |
| 511 | 20241119 | 103800 | 813991810 | 2570 | 2565 | 2570 | 2560 | 2247 |
| 512 | 20241119 | 103700 | 808238130 | 2575 | 2575 | 2575 | 2570 | 781 |
| 513 | 20241119 | 103600 | 806227355 | 2570 | 2555 | 2570 | 2555 | 24821 |
| 514 | 20241119 | 103500 | 742669355 | 2555 | 2555 | 2555 | 2555 | 7 |
| 515 | 20241119 | 103400 | 742651470 | 2550 | 2545 | 2550 | 2545 | 2537 |
| 516 | 20241119 | 103300 | 736184390 | 2545 | 2545 | 2545 | 2545 | 0 |
| 517 | 20241119 | 103200 | 736184390 | 2545 | 2545 | 2545 | 2545 | 50 |
| 518 | 20241119 | 103100 | 736057140 | 2550 | 2550 | 2550 | 2550 | 128 |
| 519 | 20241119 | 103000 | 735730740 | 2550 | 2550 | 2550 | 2550 | 0 |
| 520 | 20241119 | 102900 | 735730740 | 2550 | 2555 | 2555 | 2550 | 102 |
| 521 | 20241119 | 102800 | 735470140 | 2550 | 2550 | 2550 | 2550 | 154 |
| 522 | 20241119 | 102700 | 735077440 | 2550 | 2550 | 2550 | 2550 | 30 |
| 523 | 20241119 | 102600 | 735000940 | 2550 | 2550 | 2550 | 2550 | 41 |
| 524 | 20241119 | 102500 | 734896390 | 2550 | 2545 | 2550 | 2545 | 52 |
| 525 | 20241119 | 102400 | 734764045 | 2545 | 2545 | 2545 | 2545 | 0 |
| 526 | 20241119 | 102300 | 734764045 | 2545 | 2545 | 2545 | 2545 | 380 |
| 527 | 20241119 | 102200 | 733796945 | 2545 | 2545 | 2545 | 2545 | 1 |
| 528 | 20241119 | 102100 | 733794400 | 2555 | 2555 | 2555 | 2555 | 0 |
| 529 | 20241119 | 102000 | 733794400 | 2555 | 2550 | 2555 | 2550 | 402 |
| 530 | 20241119 | 101900 | 732768785 | 2545 | 2545 | 2545 | 2545 | 280 |
| 531 | 20241119 | 101800 | 732056185 | 2545 | 2540 | 2545 | 2540 | 3920 |
| 532 | 20241119 | 101700 | 722081705 | 2545 | 2535 | 2545 | 2535 | 1201 |
| 533 | 20241119 | 101600 | 719032160 | 2545 | 2545 | 2545 | 2535 | 14 |
| 534 | 20241119 | 101500 | 718996640 | 2540 | 2540 | 2540 | 2540 | 328 |
| 535 | 20241119 | 101400 | 718163520 | 2545 | 2540 | 2545 | 2540 | 50 |
| 536 | 20241119 | 101300 | 718036515 | 2540 | 2535 | 2540 | 2535 | 1350 |
| 537 | 20241119 | 101200 | 714614240 | 2540 | 2540 | 2540 | 2540 | 1542 |
| 538 | 20241119 | 101100 | 710697560 | 2540 | 2550 | 2550 | 2540 | 12 |
| 539 | 20241119 | 101000 | 710667015 | 2550 | 2545 | 2550 | 2545 | 1750 |
| 540 | 20241119 | 100900 | 706213260 | 2545 | 2545 | 2545 | 2545 | 2750 |
| 541 | 20241119 | 100800 | 699214510 | 2545 | 2555 | 2555 | 2545 | 742 |
| 542 | 20241119 | 100700 | 697326090 | 2555 | 2555 | 2555 | 2555 | 0 |
| 543 | 20241119 | 100600 | 697326090 | 2555 | 2545 | 2555 | 2545 | 1244 |
| 544 | 20241119 | 100500 | 694150895 | 2540 | 2545 | 2545 | 2540 | 1657 |
| 545 | 20241119 | 100400 | 689935115 | 2550 | 2550 | 2550 | 2545 | 302 |
| 546 | 20241119 | 100300 | 689166515 | 2545 | 2545 | 2545 | 2545 | 0 |
| 547 | 20241119 | 100200 | 689166515 | 2545 | 2545 | 2545 | 2545 | 3549 |
| 548 | 20241119 | 100100 | 680134310 | 2550 | 2545 | 2550 | 2545 | 109 |
| 549 | 20241119 | 100000 | 679856895 | 2545 | 2545 | 2545 | 2545 | 1139 |
| 550 | 20241119 | 095900 | 676958140 | 2555 | 2560 | 2560 | 2555 | 2024 |
| 551 | 20241119 | 095800 | 671786815 | 2560 | 2560 | 2560 | 2560 | 0 |
| 552 | 20241119 | 095700 | 671786815 | 2560 | 2555 | 2560 | 2545 | 2641 |
| 553 | 20241119 | 095600 | 665056365 | 2545 | 2550 | 2550 | 2545 | 3689 |
| 554 | 20241119 | 095500 | 655649915 | 2555 | 2550 | 2555 | 2550 | 181 |
| 555 | 20241119 | 095400 | 655188310 | 2550 | 2550 | 2550 | 2550 | 129 |
| 556 | 20241119 | 095300 | 654859360 | 2555 | 2560 | 2560 | 2555 | 1467 |
| 557 | 20241119 | 095200 | 651110925 | 2560 | 2545 | 2560 | 2545 | 4342 |
| 558 | 20241119 | 095100 | 640023420 | 2555 | 2555 | 2555 | 2545 | 1518 |
| 559 | 20241119 | 095000 | 636159570 | 2545 | 2550 | 2550 | 2545 | 137 |
| 560 | 20241119 | 094900 | 635810225 | 2550 | 2550 | 2550 | 2550 | 701 |
| 561 | 20241119 | 094800 | 634022675 | 2550 | 2550 | 2550 | 2550 | 272 |
| 562 | 20241119 | 094700 | 633329075 | 2545 | 2550 | 2550 | 2545 | 2625 |
| 563 | 20241119 | 094600 | 626637745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 564 | 20241119 | 094500 | 626637745 | 2545 | 2540 | 2545 | 2540 | 1900 |
| 565 | 20241119 | 094400 | 621802275 | 2535 | 2535 | 2535 | 2535 | 371 |
| 566 | 20241119 | 094300 | 620861790 | 2535 | 2535 | 2535 | 2535 | 1431 |
| 567 | 20241119 | 094200 | 617234205 | 2545 | 2545 | 2545 | 2545 | 1 |
| 568 | 20241119 | 094100 | 617231660 | 2540 | 2540 | 2540 | 2540 | 194 |
| 569 | 20241119 | 094000 | 616738900 | 2535 | 2540 | 2540 | 2530 | 4810 |
| 570 | 20241119 | 093900 | 604560370 | 2540 | 2540 | 2540 | 2540 | 3751 |
| 571 | 20241119 | 093800 | 595032830 | 2545 | 2545 | 2545 | 2545 | 203 |
| 572 | 20241119 | 093700 | 594516195 | 2550 | 2550 | 2550 | 2545 | 1892 |
| 573 | 20241119 | 093600 | 589700160 | 2550 | 2545 | 2550 | 2545 | 3 |
| 574 | 20241119 | 093500 | 589692520 | 2550 | 2550 | 2550 | 2550 | 387 |
| 575 | 20241119 | 093400 | 588705670 | 2550 | 2550 | 2550 | 2550 | 650 |
| 576 | 20241119 | 093300 | 587048170 | 2550 | 2545 | 2550 | 2545 | 1314 |
| 577 | 20241119 | 093200 | 583697475 | 2545 | 2550 | 2550 | 2545 | 136 |
| 578 | 20241119 | 093100 | 583350680 | 2550 | 2550 | 2550 | 2550 | 251 |
| 579 | 20241119 | 093000 | 582710630 | 2545 | 2550 | 2550 | 2545 | 261 |
| 580 | 20241119 | 092900 | 582045110 | 2555 | 2555 | 2555 | 2555 | 179 |
| 581 | 20241119 | 092800 | 581587765 | 2540 | 2540 | 2550 | 2540 | 6520 |
| 582 | 20241119 | 092700 | 564997195 | 2535 | 2540 | 2540 | 2535 | 1898 |
| 583 | 20241119 | 092600 | 560177280 | 2540 | 2535 | 2540 | 2525 | 5548 |
| 584 | 20241119 | 092500 | 546134850 | 2535 | 2535 | 2535 | 2530 | 1882 |
| 585 | 20241119 | 092400 | 541364875 | 2535 | 2525 | 2535 | 2525 | 1245 |
| 586 | 20241119 | 092300 | 538220120 | 2525 | 2535 | 2535 | 2525 | 10003 |
| 587 | 20241119 | 092200 | 512952630 | 2535 | 2530 | 2535 | 2530 | 346 |
| 588 | 20241119 | 092100 | 512076735 | 2525 | 2535 | 2535 | 2520 | 4076 |
| 589 | 20241119 | 092000 | 501774045 | 2535 | 2535 | 2535 | 2530 | 13422 |
| 590 | 20241119 | 091900 | 467812940 | 2535 | 2535 | 2535 | 2530 | 1880 |
| 591 | 20241119 | 091800 | 463051140 | 2535 | 2540 | 2540 | 2530 | 12618 |
| 592 | 20241119 | 091700 | 431079400 | 2535 | 2545 | 2550 | 2535 | 20728 |
| 593 | 20241119 | 091600 | 378458320 | 2550 | 2560 | 2560 | 2545 | 2218 |
| 594 | 20241119 | 091500 | 372812400 | 2545 | 2545 | 2545 | 2545 | 1703 |
| 595 | 20241119 | 091400 | 368478265 | 2550 | 2550 | 2555 | 2550 | 2558 |
| 596 | 20241119 | 091300 | 361955025 | 2560 | 2545 | 2560 | 2545 | 697 |
| 597 | 20241119 | 091200 | 360181145 | 2545 | 2550 | 2555 | 2540 | 15108 |
| 598 | 20241119 | 091100 | 321662360 | 2545 | 2555 | 2555 | 2545 | 10743 |
| 599 | 20241119 | 091000 | 294300830 | 2555 | 2550 | 2555 | 2550 | 1817 |
| 600 | 20241119 | 090900 | 289661495 | 2555 | 2550 | 2555 | 2545 | 4668 |
| 601 | 20241119 | 090800 | 277753575 | 2550 | 2555 | 2555 | 2550 | 7671 |
| 602 | 20241119 | 090700 | 258181060 | 2555 | 2570 | 2570 | 2550 | 25236 |
| 603 | 20241119 | 090600 | 193585820 | 2565 | 2570 | 2570 | 2565 | 8601 |
| 604 | 20241119 | 090500 | 171522350 | 2570 | 2590 | 2590 | 2570 | 8682 |
| 605 | 20241119 | 090400 | 149171085 | 2590 | 2590 | 2590 | 2580 | 5047 |
| 606 | 20241119 | 090300 | 136119135 | 2595 | 2575 | 2600 | 2575 | 8641 |
| 607 | 20241119 | 090200 | 113695205 | 2575 | 2590 | 2595 | 2575 | 9832 |
| 608 | 20241119 | 090100 | 88291475 | 2595 | 2620 | 2630 | 2595 | 13653 |
| 609 | 20241119 | 090000 | 52575465 | 2620 | 2595 | 2625 | 2595 | 19592 |