29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 3 | 20241119 | 185300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20241119 | 185200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20241119 | 185100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20241119 | 185000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20241119 | 184900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20241119 | 184800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20241119 | 184700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20241119 | 184600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20241119 | 184500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20241119 | 184400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20241119 | 184300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20241119 | 184200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20241119 | 184100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20241119 | 184000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20241119 | 183900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20241119 | 183800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20241119 | 183700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20241119 | 183600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20241119 | 183500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20241119 | 183400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20241119 | 183300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20241119 | 183200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20241119 | 183100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20241119 | 183000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20241119 | 182900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20241119 | 182800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20241119 | 182700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20241119 | 182600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20241119 | 182500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20241119 | 182400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 33 | 20241119 | 182300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20241119 | 182200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20241119 | 182100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20241119 | 182000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20241119 | 181900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20241119 | 181800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20241119 | 181700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20241119 | 181600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20241119 | 181500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20241119 | 181400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20241119 | 181300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20241119 | 181200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20241119 | 181100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20241119 | 181000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20241119 | 180900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20241119 | 180800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20241119 | 180700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20241119 | 180600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20241119 | 180500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20241119 | 180400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20241119 | 180300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20241119 | 180200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20241119 | 180100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20241119 | 180000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20241119 | 175900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20241119 | 175800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20241119 | 175700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20241119 | 175600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20241119 | 175500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20241119 | 175400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 63 | 20241119 | 175300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20241119 | 175200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20241119 | 175100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20241119 | 175000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20241119 | 174900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20241119 | 174800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20241119 | 174700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20241119 | 174600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20241119 | 174500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20241119 | 174400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20241119 | 174300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20241119 | 174200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20241119 | 174100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20241119 | 174000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20241119 | 173900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20241119 | 173800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20241119 | 173700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20241119 | 173600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20241119 | 173500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20241119 | 173400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20241119 | 173300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20241119 | 173200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20241119 | 173100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20241119 | 173000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20241119 | 172900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20241119 | 172800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20241119 | 172700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20241119 | 172600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20241119 | 172500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20241119 | 172400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 93 | 20241119 | 172300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20241119 | 172200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20241119 | 172100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20241119 | 172000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20241119 | 171900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20241119 | 171800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20241119 | 171700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20241119 | 171600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20241119 | 171500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20241119 | 171400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20241119 | 171300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20241119 | 171200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20241119 | 171100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20241119 | 171000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20241119 | 170900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20241119 | 170800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20241119 | 170700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20241119 | 170600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20241119 | 170500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20241119 | 170400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20241119 | 170300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20241119 | 170200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20241119 | 170100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20241119 | 170000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20241119 | 165900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20241119 | 165800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20241119 | 165700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20241119 | 165600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20241119 | 165500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20241119 | 165400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 123 | 20241119 | 165300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20241119 | 165200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20241119 | 165100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20241119 | 165000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20241119 | 164900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20241119 | 164800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20241119 | 164700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20241119 | 164600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20241119 | 164500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20241119 | 164400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20241119 | 164300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20241119 | 164200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20241119 | 164100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20241119 | 164000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20241119 | 163900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20241119 | 163800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20241119 | 163700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20241119 | 163600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20241119 | 163500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20241119 | 163400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20241119 | 163300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20241119 | 163200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20241119 | 163100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20241119 | 163000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20241119 | 162900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20241119 | 162800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20241119 | 162700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20241119 | 162600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20241119 | 162500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20241119 | 162400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 153 | 20241119 | 162300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20241119 | 162200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20241119 | 162100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20241119 | 162000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20241119 | 161900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20241119 | 161800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20241119 | 161700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20241119 | 161600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20241119 | 161500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20241119 | 161400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20241119 | 161300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20241119 | 161200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20241119 | 161100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20241119 | 161000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20241119 | 160900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20241119 | 160800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20241119 | 160700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20241119 | 160600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20241119 | 160500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20241119 | 160400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20241119 | 160300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20241119 | 160200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20241119 | 160100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20241119 | 160000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20241119 | 155900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20241119 | 155800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20241119 | 155700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20241119 | 155600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20241119 | 155500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20241119 | 155400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 183 | 20241119 | 155300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20241119 | 155200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20241119 | 155100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20241119 | 155000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20241119 | 154900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20241119 | 154800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20241119 | 154700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20241119 | 154600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20241119 | 154500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20241119 | 154400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20241119 | 154300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20241119 | 154200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20241119 | 154100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20241119 | 154000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20241119 | 153900 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20241119 | 153800 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20241119 | 153700 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20241119 | 153600 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20241119 | 153500 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20241119 | 153400 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20241119 | 153300 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20241119 | 153200 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20241119 | 153100 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20241119 | 153000 | 2145643440 | 2825 | 2825 | 2825 | 2825 | 20831 |
| 207 | 20241119 | 152900 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20241119 | 152800 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20241119 | 152700 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20241119 | 152600 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20241119 | 152500 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20241119 | 152400 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 213 | 20241119 | 152300 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20241119 | 152200 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20241119 | 152100 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20241119 | 152000 | 2086795865 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20241119 | 151900 | 2086795865 | 2820 | 2825 | 2830 | 2820 | 5894 |
| 218 | 20241119 | 151800 | 2070163155 | 2825 | 2825 | 2830 | 2825 | 8069 |
| 219 | 20241119 | 151700 | 2047368140 | 2830 | 2830 | 2830 | 2830 | 1529 |
| 220 | 20241119 | 151600 | 2043041070 | 2825 | 2835 | 2835 | 2825 | 64 |
| 221 | 20241119 | 151500 | 2042859940 | 2835 | 2830 | 2835 | 2825 | 3344 |
| 222 | 20241119 | 151400 | 2033398910 | 2830 | 2825 | 2830 | 2820 | 3137 |
| 223 | 20241119 | 151300 | 2024534985 | 2820 | 2825 | 2825 | 2820 | 916 |
| 224 | 20241119 | 151200 | 2021951785 | 2825 | 2825 | 2825 | 2820 | 1398 |
| 225 | 20241119 | 151100 | 2018007970 | 2820 | 2820 | 2825 | 2815 | 1969 |
| 226 | 20241119 | 151000 | 2012455250 | 2825 | 2825 | 2825 | 2815 | 5918 |
| 227 | 20241119 | 150900 | 1995773485 | 2825 | 2825 | 2825 | 2825 | 50 |
| 228 | 20241119 | 150800 | 1995632235 | 2825 | 2825 | 2825 | 2825 | 909 |
| 229 | 20241119 | 150700 | 1993064310 | 2825 | 2825 | 2825 | 2825 | 740 |
| 230 | 20241119 | 150600 | 1990973810 | 2820 | 2830 | 2830 | 2820 | 3430 |
| 231 | 20241119 | 150500 | 1981301155 | 2830 | 2825 | 2830 | 2820 | 4632 |
| 232 | 20241119 | 150400 | 1968226465 | 2830 | 2830 | 2830 | 2830 | 1 |
| 233 | 20241119 | 150300 | 1968223635 | 2825 | 2825 | 2825 | 2825 | 176 |
| 234 | 20241119 | 150200 | 1967726435 | 2830 | 2825 | 2830 | 2825 | 518 |
| 235 | 20241119 | 150100 | 1966263070 | 2825 | 2830 | 2830 | 2825 | 2194 |
| 236 | 20241119 | 150000 | 1960064070 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20241119 | 145900 | 1960064070 | 2840 | 2830 | 2840 | 2825 | 522 |
| 238 | 20241119 | 145800 | 1958589065 | 2830 | 2830 | 2830 | 2830 | 2 |
| 239 | 20241119 | 145700 | 1958583405 | 2835 | 2840 | 2840 | 2830 | 1615 |
| 240 | 20241119 | 145600 | 1954009880 | 2830 | 2840 | 2840 | 2830 | 302 |
| 241 | 20241119 | 145500 | 1953152220 | 2840 | 2835 | 2840 | 2835 | 530 |
| 242 | 20241119 | 145400 | 1951649620 | 2840 | 2820 | 2840 | 2820 | 11439 |
| 243 | 20241119 | 145300 | 1919384320 | 2820 | 2825 | 2825 | 2820 | 11867 |
| 244 | 20241119 | 145200 | 1885913400 | 2825 | 2825 | 2830 | 2825 | 1146 |
| 245 | 20241119 | 145100 | 1882675925 | 2830 | 2825 | 2830 | 2825 | 278 |
| 246 | 20241119 | 145000 | 1881890425 | 2830 | 2830 | 2840 | 2825 | 191 |
| 247 | 20241119 | 144900 | 1881350615 | 2840 | 2825 | 2840 | 2825 | 1429 |
| 248 | 20241119 | 144800 | 1877313675 | 2825 | 2825 | 2825 | 2825 | 1073 |
| 249 | 20241119 | 144700 | 1874282450 | 2825 | 2825 | 2825 | 2825 | 501 |
| 250 | 20241119 | 144600 | 1872867125 | 2830 | 2830 | 2830 | 2820 | 1987 |
| 251 | 20241119 | 144500 | 1867262920 | 2825 | 2830 | 2830 | 2825 | 10791 |
| 252 | 20241119 | 144400 | 1836752720 | 2840 | 2840 | 2840 | 2830 | 2453 |
| 253 | 20241119 | 144300 | 1829810475 | 2825 | 2835 | 2835 | 2825 | 10033 |
| 254 | 20241119 | 144200 | 1801385545 | 2840 | 2845 | 2845 | 2840 | 59 |
| 255 | 20241119 | 144100 | 1801217980 | 2845 | 2840 | 2845 | 2835 | 278 |
| 256 | 20241119 | 144000 | 1800428810 | 2835 | 2835 | 2845 | 2835 | 173 |
| 257 | 20241119 | 143900 | 1799938285 | 2845 | 2840 | 2845 | 2840 | 156 |
| 258 | 20241119 | 143800 | 1799494740 | 2840 | 2850 | 2850 | 2825 | 21522 |
| 259 | 20241119 | 143700 | 1738488240 | 2845 | 2850 | 2850 | 2845 | 685 |
| 260 | 20241119 | 143600 | 1736539365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 261 | 20241119 | 143500 | 1736539365 | 2850 | 2845 | 2850 | 2845 | 965 |
| 262 | 20241119 | 143400 | 1733791140 | 2845 | 2850 | 2850 | 2845 | 382 |
| 263 | 20241119 | 143300 | 1732704345 | 2850 | 2845 | 2850 | 2845 | 3 |
| 264 | 20241119 | 143200 | 1732695800 | 2850 | 2850 | 2850 | 2845 | 2323 |
| 265 | 20241119 | 143100 | 1726082755 | 2845 | 2845 | 2850 | 2845 | 295 |
| 266 | 20241119 | 143000 | 1725242605 | 2845 | 2845 | 2845 | 2845 | 73 |
| 267 | 20241119 | 142900 | 1725034920 | 2845 | 2845 | 2845 | 2845 | 2747 |
| 268 | 20241119 | 142800 | 1717219705 | 2845 | 2845 | 2845 | 2845 | 0 |
| 269 | 20241119 | 142700 | 1717219705 | 2845 | 2845 | 2845 | 2845 | 100 |
| 270 | 20241119 | 142600 | 1716935205 | 2845 | 2850 | 2850 | 2845 | 196 |
| 271 | 20241119 | 142500 | 1716376645 | 2855 | 2850 | 2855 | 2850 | 906 |
| 272 | 20241119 | 142400 | 1713794520 | 2850 | 2850 | 2850 | 2850 | 130 |
| 273 | 20241119 | 142300 | 1713424020 | 2850 | 2850 | 2850 | 2850 | 0 |
| 274 | 20241119 | 142200 | 1713424020 | 2850 | 2845 | 2850 | 2845 | 594 |
| 275 | 20241119 | 142100 | 1711733990 | 2845 | 2845 | 2845 | 2845 | 1500 |
| 276 | 20241119 | 142000 | 1707466490 | 2850 | 2850 | 2850 | 2850 | 4000 |
| 277 | 20241119 | 141900 | 1696066490 | 2855 | 2850 | 2860 | 2850 | 782 |
| 278 | 20241119 | 141800 | 1693837150 | 2855 | 2855 | 2855 | 2855 | 977 |
| 279 | 20241119 | 141700 | 1691047815 | 2860 | 2855 | 2860 | 2855 | 130 |
| 280 | 20241119 | 141600 | 1690676660 | 2850 | 2855 | 2855 | 2850 | 4517 |
| 281 | 20241119 | 141500 | 1677781160 | 2855 | 2865 | 2865 | 2855 | 4453 |
| 282 | 20241119 | 141400 | 1665056345 | 2870 | 2870 | 2870 | 2870 | 0 |
| 283 | 20241119 | 141300 | 1665056345 | 2870 | 2870 | 2870 | 2860 | 823 |
| 284 | 20241119 | 141200 | 1662698075 | 2870 | 2865 | 2870 | 2860 | 3555 |
| 285 | 20241119 | 141100 | 1652527995 | 2870 | 2865 | 2870 | 2865 | 449 |
| 286 | 20241119 | 141000 | 1651241500 | 2865 | 2865 | 2865 | 2865 | 8 |
| 287 | 20241119 | 140900 | 1651218580 | 2870 | 2870 | 2870 | 2870 | 0 |
| 288 | 20241119 | 140800 | 1651218580 | 2870 | 2865 | 2870 | 2865 | 81 |
| 289 | 20241119 | 140700 | 1650986425 | 2870 | 2870 | 2870 | 2870 | 4 |
| 290 | 20241119 | 140600 | 1650974945 | 2870 | 2870 | 2870 | 2870 | 3 |
| 291 | 20241119 | 140500 | 1650966335 | 2865 | 2870 | 2870 | 2865 | 224 |
| 292 | 20241119 | 140400 | 1650323700 | 2865 | 2865 | 2870 | 2865 | 1902 |
| 293 | 20241119 | 140300 | 1644873905 | 2865 | 2865 | 2865 | 2865 | 1 |
| 294 | 20241119 | 140200 | 1644871040 | 2870 | 2870 | 2870 | 2865 | 1108 |
| 295 | 20241119 | 140100 | 1641696580 | 2870 | 2870 | 2870 | 2870 | 0 |
| 296 | 20241119 | 140000 | 1641696580 | 2870 | 2870 | 2870 | 2870 | 79 |
| 297 | 20241119 | 135900 | 1641469850 | 2870 | 2870 | 2870 | 2870 | 10 |
| 298 | 20241119 | 135800 | 1641441150 | 2880 | 2875 | 2880 | 2875 | 7 |
| 299 | 20241119 | 135700 | 1641421020 | 2865 | 2875 | 2875 | 2865 | 2152 |
| 300 | 20241119 | 135600 | 1635242335 | 2880 | 2885 | 2885 | 2880 | 1576 |
| 301 | 20241119 | 135500 | 1630701980 | 2885 | 2885 | 2885 | 2880 | 515 |
| 302 | 20241119 | 135400 | 1629218750 | 2885 | 2885 | 2885 | 2880 | 2354 |
| 303 | 20241119 | 135300 | 1622438700 | 2885 | 2875 | 2885 | 2875 | 3398 |
| 304 | 20241119 | 135200 | 1612657765 | 2870 | 2870 | 2880 | 2870 | 5706 |
| 305 | 20241119 | 135100 | 1596259240 | 2870 | 2870 | 2870 | 2870 | 2600 |
| 306 | 20241119 | 135000 | 1588797240 | 2870 | 2870 | 2870 | 2865 | 2340 |
| 307 | 20241119 | 134900 | 1582090695 | 2870 | 2870 | 2870 | 2865 | 802 |
| 308 | 20241119 | 134800 | 1579791055 | 2870 | 2870 | 2875 | 2865 | 607 |
| 309 | 20241119 | 134700 | 1578048950 | 2875 | 2870 | 2875 | 2860 | 2315 |
| 310 | 20241119 | 134600 | 1571403825 | 2860 | 2860 | 2870 | 2860 | 9604 |
| 311 | 20241119 | 134500 | 1543904835 | 2860 | 2860 | 2865 | 2860 | 1023 |
| 312 | 20241119 | 134400 | 1540979030 | 2860 | 2860 | 2865 | 2860 | 817 |
| 313 | 20241119 | 134300 | 1538642365 | 2860 | 2855 | 2860 | 2855 | 2268 |
| 314 | 20241119 | 134200 | 1532157470 | 2855 | 2855 | 2855 | 2855 | 742 |
| 315 | 20241119 | 134100 | 1530039060 | 2855 | 2855 | 2855 | 2855 | 256 |
| 316 | 20241119 | 134000 | 1529308180 | 2855 | 2850 | 2855 | 2850 | 1379 |
| 317 | 20241119 | 133900 | 1525377460 | 2855 | 2855 | 2855 | 2855 | 0 |
| 318 | 20241119 | 133800 | 1525377460 | 2855 | 2855 | 2860 | 2855 | 2612 |
| 319 | 20241119 | 133700 | 1517920190 | 2850 | 2850 | 2850 | 2850 | 48 |
| 320 | 20241119 | 133600 | 1517783390 | 2860 | 2860 | 2860 | 2860 | 0 |
| 321 | 20241119 | 133500 | 1517783390 | 2860 | 2850 | 2860 | 2845 | 2865 |
| 322 | 20241119 | 133400 | 1509605715 | 2845 | 2845 | 2845 | 2845 | 51 |
| 323 | 20241119 | 133300 | 1509460620 | 2845 | 2845 | 2850 | 2845 | 1631 |
| 324 | 20241119 | 133200 | 1504812925 | 2850 | 2845 | 2850 | 2845 | 63 |
| 325 | 20241119 | 133100 | 1504633670 | 2845 | 2840 | 2850 | 2840 | 5054 |
| 326 | 20241119 | 133000 | 1490268070 | 2840 | 2845 | 2845 | 2840 | 194 |
| 327 | 20241119 | 132900 | 1489717090 | 2840 | 2840 | 2840 | 2840 | 10 |
| 328 | 20241119 | 132800 | 1489688690 | 2840 | 2840 | 2845 | 2835 | 2097 |
| 329 | 20241119 | 132700 | 1483738245 | 2835 | 2835 | 2835 | 2835 | 0 |
| 330 | 20241119 | 132600 | 1483738245 | 2835 | 2845 | 2845 | 2835 | 380 |
| 331 | 20241119 | 132500 | 1482660915 | 2845 | 2845 | 2845 | 2845 | 10 |
| 332 | 20241119 | 132400 | 1482632465 | 2845 | 2845 | 2845 | 2845 | 8 |
| 333 | 20241119 | 132300 | 1482609705 | 2845 | 2840 | 2845 | 2840 | 1002 |
| 334 | 20241119 | 132200 | 1479764015 | 2840 | 2845 | 2845 | 2840 | 20 |
| 335 | 20241119 | 132100 | 1479707165 | 2845 | 2845 | 2845 | 2845 | 6 |
| 336 | 20241119 | 132000 | 1479690095 | 2835 | 2835 | 2845 | 2835 | 1005 |
| 337 | 20241119 | 131900 | 1476840890 | 2840 | 2845 | 2845 | 2840 | 1003 |
| 338 | 20241119 | 131800 | 1473992355 | 2845 | 2845 | 2845 | 2845 | 3 |
| 339 | 20241119 | 131700 | 1473983820 | 2845 | 2845 | 2845 | 2845 | 3 |
| 340 | 20241119 | 131600 | 1473975285 | 2845 | 2845 | 2845 | 2840 | 1852 |
| 341 | 20241119 | 131500 | 1468711930 | 2840 | 2840 | 2840 | 2840 | 2 |
| 342 | 20241119 | 131400 | 1468706250 | 2840 | 2840 | 2840 | 2840 | 4 |
| 343 | 20241119 | 131300 | 1468694890 | 2840 | 2840 | 2840 | 2840 | 2 |
| 344 | 20241119 | 131200 | 1468689210 | 2845 | 2845 | 2845 | 2845 | 212 |
| 345 | 20241119 | 131100 | 1468086070 | 2845 | 2845 | 2845 | 2845 | 31 |
| 346 | 20241119 | 131000 | 1467997875 | 2840 | 2845 | 2845 | 2840 | 3202 |
| 347 | 20241119 | 130900 | 1458904140 | 2845 | 2845 | 2845 | 2845 | 0 |
| 348 | 20241119 | 130800 | 1458904140 | 2845 | 2845 | 2845 | 2845 | 27 |
| 349 | 20241119 | 130700 | 1458827325 | 2845 | 2845 | 2845 | 2845 | 15 |
| 350 | 20241119 | 130600 | 1458784650 | 2845 | 2840 | 2845 | 2840 | 3021 |
| 351 | 20241119 | 130500 | 1450205005 | 2840 | 2845 | 2845 | 2840 | 18 |
| 352 | 20241119 | 130400 | 1450153800 | 2845 | 2845 | 2850 | 2845 | 1121 |
| 353 | 20241119 | 130300 | 1446964545 | 2840 | 2840 | 2840 | 2840 | 640 |
| 354 | 20241119 | 130200 | 1445146945 | 2840 | 2840 | 2845 | 2840 | 1118 |
| 355 | 20241119 | 130100 | 1441966435 | 2830 | 2840 | 2840 | 2830 | 3002 |
| 356 | 20241119 | 130000 | 1433453835 | 2845 | 2845 | 2845 | 2840 | 4036 |
| 357 | 20241119 | 125900 | 1421978915 | 2845 | 2845 | 2845 | 2845 | 3 |
| 358 | 20241119 | 125800 | 1421970380 | 2840 | 2850 | 2850 | 2840 | 655 |
| 359 | 20241119 | 125700 | 1420109160 | 2850 | 2840 | 2850 | 2840 | 4040 |
| 360 | 20241119 | 125600 | 1408627275 | 2840 | 2840 | 2840 | 2840 | 123 |
| 361 | 20241119 | 125500 | 1408277955 | 2835 | 2840 | 2840 | 2835 | 3357 |
| 362 | 20241119 | 125400 | 1398760610 | 2840 | 2835 | 2840 | 2835 | 3012 |
| 363 | 20241119 | 125300 | 1390221535 | 2835 | 2840 | 2840 | 2835 | 80 |
| 364 | 20241119 | 125200 | 1389994380 | 2840 | 2840 | 2840 | 2835 | 911 |
| 365 | 20241119 | 125100 | 1387410140 | 2840 | 2840 | 2840 | 2840 | 20 |
| 366 | 20241119 | 125000 | 1387353340 | 2840 | 2840 | 2840 | 2840 | 35 |
| 367 | 20241119 | 124900 | 1387253940 | 2840 | 2840 | 2840 | 2840 | 174 |
| 368 | 20241119 | 124800 | 1386759780 | 2840 | 2840 | 2840 | 2840 | 2856 |
| 369 | 20241119 | 124700 | 1378648740 | 2840 | 2835 | 2840 | 2835 | 750 |
| 370 | 20241119 | 124600 | 1376521490 | 2840 | 2840 | 2840 | 2840 | 38 |
| 371 | 20241119 | 124500 | 1376413570 | 2835 | 2840 | 2840 | 2835 | 3 |
| 372 | 20241119 | 124400 | 1376405060 | 2840 | 2835 | 2840 | 2835 | 12 |
| 373 | 20241119 | 124300 | 1376371030 | 2835 | 2840 | 2840 | 2835 | 168 |
| 374 | 20241119 | 124200 | 1375894250 | 2840 | 2840 | 2840 | 2840 | 17 |
| 375 | 20241119 | 124100 | 1375845970 | 2840 | 2835 | 2840 | 2835 | 2036 |
| 376 | 20241119 | 124000 | 1370073905 | 2835 | 2830 | 2835 | 2830 | 50 |
| 377 | 20241119 | 123900 | 1369932305 | 2830 | 2835 | 2835 | 2830 | 1999 |
| 378 | 20241119 | 123800 | 1364265280 | 2835 | 2835 | 2835 | 2835 | 0 |
| 379 | 20241119 | 123700 | 1364265280 | 2835 | 2835 | 2835 | 2835 | 596 |
| 380 | 20241119 | 123600 | 1362575620 | 2835 | 2830 | 2835 | 2830 | 485 |
| 381 | 20241119 | 123500 | 1361203035 | 2830 | 2825 | 2830 | 2825 | 2202 |
| 382 | 20241119 | 123400 | 1354972125 | 2825 | 2830 | 2830 | 2825 | 19 |
| 383 | 20241119 | 123300 | 1354918365 | 2830 | 2830 | 2830 | 2830 | 196 |
| 384 | 20241119 | 123200 | 1354363685 | 2830 | 2830 | 2830 | 2830 | 33 |
| 385 | 20241119 | 123100 | 1354270295 | 2830 | 2830 | 2830 | 2830 | 51 |
| 386 | 20241119 | 123000 | 1354125965 | 2830 | 2830 | 2830 | 2830 | 0 |
| 387 | 20241119 | 122900 | 1354125965 | 2830 | 2830 | 2830 | 2830 | 95 |
| 388 | 20241119 | 122800 | 1353857115 | 2830 | 2825 | 2830 | 2825 | 302 |
| 389 | 20241119 | 122700 | 1353002460 | 2825 | 2825 | 2825 | 2825 | 10 |
| 390 | 20241119 | 122600 | 1352974210 | 2830 | 2830 | 2830 | 2825 | 941 |
| 391 | 20241119 | 122500 | 1350315865 | 2830 | 2830 | 2830 | 2830 | 0 |
| 392 | 20241119 | 122400 | 1350315865 | 2830 | 2835 | 2835 | 2830 | 19 |
| 393 | 20241119 | 122300 | 1350262080 | 2830 | 2830 | 2835 | 2830 | 1228 |
| 394 | 20241119 | 122200 | 1346786830 | 2820 | 2825 | 2830 | 2820 | 1221 |
| 395 | 20241119 | 122100 | 1343336590 | 2820 | 2820 | 2820 | 2820 | 300 |
| 396 | 20241119 | 122000 | 1342490590 | 2820 | 2825 | 2825 | 2815 | 4433 |
| 397 | 20241119 | 121900 | 1329994295 | 2825 | 2820 | 2825 | 2820 | 106 |
| 398 | 20241119 | 121800 | 1329695310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 399 | 20241119 | 121700 | 1329695310 | 2825 | 2825 | 2825 | 2825 | 201 |
| 400 | 20241119 | 121600 | 1329127485 | 2825 | 2825 | 2825 | 2825 | 10 |
| 401 | 20241119 | 121500 | 1329099235 | 2825 | 2825 | 2825 | 2825 | 2 |
| 402 | 20241119 | 121400 | 1329093585 | 2825 | 2825 | 2825 | 2825 | 0 |
| 403 | 20241119 | 121300 | 1329093585 | 2825 | 2825 | 2825 | 2825 | 0 |
| 404 | 20241119 | 121200 | 1329093585 | 2825 | 2825 | 2825 | 2825 | 5 |
| 405 | 20241119 | 121100 | 1329079460 | 2825 | 2820 | 2825 | 2820 | 456 |
| 406 | 20241119 | 121000 | 1327793260 | 2825 | 2820 | 2825 | 2820 | 6 |
| 407 | 20241119 | 120900 | 1327776315 | 2825 | 2825 | 2825 | 2820 | 3090 |
| 408 | 20241119 | 120800 | 1319056280 | 2825 | 2825 | 2825 | 2825 | 417 |
| 409 | 20241119 | 120700 | 1317878255 | 2825 | 2825 | 2825 | 2825 | 100 |
| 410 | 20241119 | 120600 | 1317595755 | 2825 | 2825 | 2825 | 2825 | 28 |
| 411 | 20241119 | 120500 | 1317516655 | 2825 | 2825 | 2825 | 2825 | 1500 |
| 412 | 20241119 | 120400 | 1313279155 | 2825 | 2825 | 2825 | 2825 | 150 |
| 413 | 20241119 | 120300 | 1312855405 | 2830 | 2830 | 2830 | 2830 | 0 |
| 414 | 20241119 | 120200 | 1312855405 | 2830 | 2825 | 2830 | 2825 | 915 |
| 415 | 20241119 | 120100 | 1310266520 | 2825 | 2830 | 2830 | 2825 | 454 |
| 416 | 20241119 | 120000 | 1308983960 | 2830 | 2830 | 2830 | 2830 | 0 |
| 417 | 20241119 | 115900 | 1308983960 | 2830 | 2830 | 2830 | 2830 | 75 |
| 418 | 20241119 | 115800 | 1308771710 | 2830 | 2830 | 2830 | 2830 | 1 |
| 419 | 20241119 | 115700 | 1308768880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 420 | 20241119 | 115600 | 1308768880 | 2830 | 2830 | 2830 | 2830 | 2 |
| 421 | 20241119 | 115500 | 1308763220 | 2825 | 2830 | 2830 | 2825 | 31 |
| 422 | 20241119 | 115400 | 1308675640 | 2820 | 2825 | 2825 | 2820 | 1584 |
| 423 | 20241119 | 115300 | 1304208720 | 2825 | 2825 | 2825 | 2825 | 281 |
| 424 | 20241119 | 115200 | 1303414895 | 2825 | 2825 | 2825 | 2825 | 3645 |
| 425 | 20241119 | 115100 | 1293117770 | 2825 | 2820 | 2825 | 2820 | 154 |
| 426 | 20241119 | 115000 | 1292683475 | 2825 | 2820 | 2825 | 2820 | 21 |
| 427 | 20241119 | 114900 | 1292624250 | 2825 | 2820 | 2825 | 2820 | 228 |
| 428 | 20241119 | 114800 | 1291980890 | 2825 | 2825 | 2825 | 2825 | 105 |
| 429 | 20241119 | 114700 | 1291684265 | 2825 | 2825 | 2825 | 2825 | 4 |
| 430 | 20241119 | 114600 | 1291672965 | 2825 | 2825 | 2825 | 2825 | 2 |
| 431 | 20241119 | 114500 | 1291667315 | 2820 | 2820 | 2820 | 2820 | 5 |
| 432 | 20241119 | 114400 | 1291653215 | 2825 | 2820 | 2825 | 2820 | 367 |
| 433 | 20241119 | 114300 | 1290618250 | 2825 | 2820 | 2825 | 2820 | 239 |
| 434 | 20241119 | 114200 | 1289944105 | 2820 | 2825 | 2825 | 2820 | 1210 |
| 435 | 20241119 | 114100 | 1286531820 | 2825 | 2820 | 2825 | 2815 | 5112 |
| 436 | 20241119 | 114000 | 1272130915 | 2825 | 2825 | 2825 | 2825 | 50 |
| 437 | 20241119 | 113900 | 1271989665 | 2825 | 2825 | 2825 | 2825 | 25 |
| 438 | 20241119 | 113800 | 1271919040 | 2825 | 2825 | 2825 | 2825 | 310 |
| 439 | 20241119 | 113700 | 1271043290 | 2825 | 2825 | 2825 | 2825 | 1 |
| 440 | 20241119 | 113600 | 1271040465 | 2830 | 2825 | 2830 | 2825 | 3 |
| 441 | 20241119 | 113500 | 1271031985 | 2820 | 2825 | 2825 | 2815 | 3765 |
| 442 | 20241119 | 113400 | 1260402730 | 2830 | 2830 | 2830 | 2830 | 3 |
| 443 | 20241119 | 113300 | 1260394240 | 2830 | 2825 | 2835 | 2825 | 260 |
| 444 | 20241119 | 113200 | 1259659485 | 2835 | 2830 | 2835 | 2830 | 131 |
| 445 | 20241119 | 113100 | 1259288645 | 2830 | 2830 | 2830 | 2830 | 70 |
| 446 | 20241119 | 113000 | 1259090545 | 2830 | 2830 | 2830 | 2830 | 232 |
| 447 | 20241119 | 112900 | 1258433985 | 2835 | 2835 | 2835 | 2835 | 0 |
| 448 | 20241119 | 112800 | 1258433985 | 2835 | 2835 | 2835 | 2825 | 1203 |
| 449 | 20241119 | 112700 | 1255029490 | 2835 | 2835 | 2835 | 2835 | 0 |
| 450 | 20241119 | 112600 | 1255029490 | 2835 | 2835 | 2835 | 2835 | 8 |
| 451 | 20241119 | 112500 | 1255006810 | 2835 | 2835 | 2835 | 2835 | 17 |
| 452 | 20241119 | 112400 | 1254958615 | 2835 | 2830 | 2835 | 2830 | 73 |
| 453 | 20241119 | 112300 | 1254751670 | 2840 | 2830 | 2840 | 2830 | 9 |
| 454 | 20241119 | 112200 | 1254726190 | 2840 | 2830 | 2840 | 2825 | 1131 |
| 455 | 20241119 | 112100 | 1251530465 | 2840 | 2840 | 2840 | 2840 | 267 |
| 456 | 20241119 | 112000 | 1250772185 | 2825 | 2835 | 2835 | 2810 | 20980 |
| 457 | 20241119 | 111900 | 1191609760 | 2835 | 2835 | 2835 | 2835 | 608 |
| 458 | 20241119 | 111800 | 1189886080 | 2835 | 2830 | 2835 | 2830 | 4 |
| 459 | 20241119 | 111700 | 1189874750 | 2835 | 2830 | 2835 | 2830 | 154 |
| 460 | 20241119 | 111600 | 1189438915 | 2830 | 2835 | 2835 | 2825 | 2036 |
| 461 | 20241119 | 111500 | 1183674010 | 2835 | 2830 | 2835 | 2830 | 545 |
| 462 | 20241119 | 111400 | 1182131460 | 2835 | 2830 | 2835 | 2825 | 4674 |
| 463 | 20241119 | 111300 | 1168913795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 464 | 20241119 | 111200 | 1168913795 | 2835 | 2825 | 2835 | 2825 | 3055 |
| 465 | 20241119 | 111100 | 1160273990 | 2825 | 2830 | 2830 | 2825 | 1176 |
| 466 | 20241119 | 111000 | 1156951765 | 2830 | 2830 | 2830 | 2830 | 0 |
| 467 | 20241119 | 110900 | 1156951765 | 2830 | 2830 | 2835 | 2830 | 832 |
| 468 | 20241119 | 110800 | 1154596845 | 2830 | 2835 | 2835 | 2830 | 2686 |
| 469 | 20241119 | 110700 | 1146995080 | 2835 | 2835 | 2835 | 2835 | 50 |
| 470 | 20241119 | 110600 | 1146853330 | 2840 | 2840 | 2840 | 2830 | 32 |
| 471 | 20241119 | 110500 | 1146762510 | 2840 | 2835 | 2840 | 2830 | 2100 |
| 472 | 20241119 | 110400 | 1140812605 | 2835 | 2830 | 2835 | 2830 | 2629 |
| 473 | 20241119 | 110300 | 1133363820 | 2835 | 2835 | 2835 | 2835 | 5 |
| 474 | 20241119 | 110200 | 1133349645 | 2835 | 2840 | 2840 | 2835 | 417 |
| 475 | 20241119 | 110100 | 1132167400 | 2835 | 2840 | 2840 | 2835 | 348 |
| 476 | 20241119 | 110000 | 1131179320 | 2840 | 2840 | 2840 | 2840 | 0 |
| 477 | 20241119 | 105900 | 1131179320 | 2840 | 2840 | 2840 | 2840 | 0 |
| 478 | 20241119 | 105800 | 1131179320 | 2840 | 2840 | 2840 | 2835 | 52 |
| 479 | 20241119 | 105700 | 1131031825 | 2840 | 2840 | 2840 | 2835 | 198 |
| 480 | 20241119 | 105600 | 1130469605 | 2845 | 2845 | 2845 | 2845 | 8 |
| 481 | 20241119 | 105500 | 1130446845 | 2845 | 2845 | 2845 | 2845 | 501 |
| 482 | 20241119 | 105400 | 1129021500 | 2830 | 2835 | 2835 | 2830 | 50 |
| 483 | 20241119 | 105300 | 1128879935 | 2825 | 2845 | 2845 | 2825 | 1389 |
| 484 | 20241119 | 105200 | 1124949610 | 2845 | 2845 | 2845 | 2845 | 1 |
| 485 | 20241119 | 105100 | 1124946765 | 2840 | 2840 | 2840 | 2840 | 24 |
| 486 | 20241119 | 105000 | 1124878605 | 2845 | 2845 | 2845 | 2845 | 300 |
| 487 | 20241119 | 104900 | 1124025105 | 2845 | 2845 | 2845 | 2845 | 11 |
| 488 | 20241119 | 104800 | 1123993810 | 2840 | 2840 | 2840 | 2840 | 92 |
| 489 | 20241119 | 104700 | 1123732530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 490 | 20241119 | 104600 | 1123732530 | 2845 | 2845 | 2845 | 2845 | 1 |
| 491 | 20241119 | 104500 | 1123729685 | 2850 | 2850 | 2850 | 2850 | 2 |
| 492 | 20241119 | 104400 | 1123723985 | 2845 | 2845 | 2845 | 2845 | 3090 |
| 493 | 20241119 | 104300 | 1114932935 | 2845 | 2840 | 2845 | 2825 | 849 |
| 494 | 20241119 | 104200 | 1112523055 | 2840 | 2840 | 2840 | 2840 | 197 |
| 495 | 20241119 | 104100 | 1111963575 | 2825 | 2835 | 2840 | 2825 | 1000 |
| 496 | 20241119 | 104000 | 1109135480 | 2835 | 2845 | 2845 | 2830 | 476 |
| 497 | 20241119 | 103900 | 1107786805 | 2845 | 2835 | 2845 | 2830 | 3608 |
| 498 | 20241119 | 103800 | 1097575390 | 2845 | 2835 | 2845 | 2830 | 550 |
| 499 | 20241119 | 103700 | 1096018370 | 2840 | 2840 | 2840 | 2840 | 88 |
| 500 | 20241119 | 103600 | 1095768450 | 2840 | 2840 | 2840 | 2840 | 105 |
| 501 | 20241119 | 103500 | 1095470250 | 2830 | 2840 | 2840 | 2830 | 415 |
| 502 | 20241119 | 103400 | 1094294545 | 2840 | 2835 | 2840 | 2835 | 974 |
| 503 | 20241119 | 103300 | 1091530420 | 2835 | 2835 | 2835 | 2835 | 165 |
| 504 | 20241119 | 103200 | 1091062645 | 2835 | 2835 | 2835 | 2835 | 1 |
| 505 | 20241119 | 103100 | 1091059810 | 2835 | 2830 | 2835 | 2830 | 5542 |
| 506 | 20241119 | 103000 | 1075348250 | 2825 | 2825 | 2830 | 2825 | 705 |
| 507 | 20241119 | 102900 | 1073354125 | 2825 | 2825 | 2825 | 2825 | 63 |
| 508 | 20241119 | 102800 | 1073176150 | 2825 | 2830 | 2830 | 2825 | 85 |
| 509 | 20241119 | 102700 | 1072935945 | 2830 | 2830 | 2830 | 2830 | 10 |
| 510 | 20241119 | 102600 | 1072907645 | 2820 | 2825 | 2825 | 2820 | 50 |
| 511 | 20241119 | 102500 | 1072766595 | 2820 | 2830 | 2830 | 2820 | 624 |
| 512 | 20241119 | 102400 | 1071005885 | 2830 | 2830 | 2830 | 2830 | 240 |
| 513 | 20241119 | 102300 | 1070326685 | 2830 | 2820 | 2830 | 2820 | 2937 |
| 514 | 20241119 | 102200 | 1062036045 | 2820 | 2825 | 2825 | 2820 | 474 |
| 515 | 20241119 | 102100 | 1060698600 | 2825 | 2825 | 2825 | 2815 | 5257 |
| 516 | 20241119 | 102000 | 1045881795 | 2825 | 2825 | 2830 | 2825 | 146 |
| 517 | 20241119 | 101900 | 1045468625 | 2825 | 2830 | 2830 | 2825 | 71 |
| 518 | 20241119 | 101800 | 1045267845 | 2830 | 2825 | 2830 | 2825 | 166 |
| 519 | 20241119 | 101700 | 1044798215 | 2830 | 2830 | 2830 | 2830 | 50 |
| 520 | 20241119 | 101600 | 1044656715 | 2830 | 2830 | 2835 | 2825 | 2572 |
| 521 | 20241119 | 101500 | 1037390445 | 2830 | 2830 | 2830 | 2825 | 502 |
| 522 | 20241119 | 101400 | 1035969790 | 2830 | 2825 | 2830 | 2815 | 3735 |
| 523 | 20241119 | 101300 | 1025436995 | 2830 | 2830 | 2830 | 2830 | 206 |
| 524 | 20241119 | 101200 | 1024854015 | 2830 | 2825 | 2830 | 2825 | 1111 |
| 525 | 20241119 | 101100 | 1021715325 | 2830 | 2830 | 2830 | 2830 | 100 |
| 526 | 20241119 | 101000 | 1021432325 | 2830 | 2825 | 2830 | 2825 | 103 |
| 527 | 20241119 | 100900 | 1021140850 | 2825 | 2830 | 2830 | 2820 | 3625 |
| 528 | 20241119 | 100800 | 1010905415 | 2830 | 2830 | 2830 | 2830 | 553 |
| 529 | 20241119 | 100700 | 1009340425 | 2830 | 2830 | 2830 | 2830 | 357 |
| 530 | 20241119 | 100600 | 1008330115 | 2835 | 2825 | 2835 | 2825 | 887 |
| 531 | 20241119 | 100500 | 1005819270 | 2825 | 2825 | 2830 | 2825 | 49 |
| 532 | 20241119 | 100400 | 1005680835 | 2830 | 2825 | 2830 | 2825 | 513 |
| 533 | 20241119 | 100300 | 1004231605 | 2825 | 2830 | 2830 | 2825 | 1224 |
| 534 | 20241119 | 100200 | 1000773750 | 2825 | 2830 | 2835 | 2820 | 5430 |
| 535 | 20241119 | 100100 | 985434985 | 2830 | 2830 | 2835 | 2825 | 299 |
| 536 | 20241119 | 100000 | 984589435 | 2835 | 2835 | 2835 | 2835 | 7 |
| 537 | 20241119 | 095900 | 984569590 | 2825 | 2830 | 2835 | 2825 | 1928 |
| 538 | 20241119 | 095800 | 979116775 | 2835 | 2830 | 2835 | 2830 | 305 |
| 539 | 20241119 | 095700 | 978253615 | 2840 | 2840 | 2840 | 2840 | 645 |
| 540 | 20241119 | 095600 | 976421815 | 2840 | 2840 | 2840 | 2840 | 3 |
| 541 | 20241119 | 095500 | 976413295 | 2840 | 2830 | 2840 | 2825 | 955 |
| 542 | 20241119 | 095400 | 973712065 | 2840 | 2830 | 2840 | 2830 | 411 |
| 543 | 20241119 | 095300 | 972548915 | 2830 | 2830 | 2840 | 2820 | 11956 |
| 544 | 20241119 | 095200 | 938808275 | 2835 | 2845 | 2845 | 2835 | 6666 |
| 545 | 20241119 | 095100 | 919910075 | 2840 | 2840 | 2845 | 2840 | 4671 |
| 546 | 20241119 | 095000 | 906642960 | 2835 | 2840 | 2840 | 2835 | 456 |
| 547 | 20241119 | 094900 | 905349425 | 2840 | 2840 | 2840 | 2840 | 1212 |
| 548 | 20241119 | 094800 | 901907345 | 2840 | 2840 | 2840 | 2840 | 102 |
| 549 | 20241119 | 094700 | 901617665 | 2835 | 2845 | 2845 | 2835 | 1236 |
| 550 | 20241119 | 094600 | 898111680 | 2835 | 2845 | 2845 | 2835 | 610 |
| 551 | 20241119 | 094500 | 896379240 | 2840 | 2840 | 2840 | 2835 | 950 |
| 552 | 20241119 | 094400 | 893681990 | 2840 | 2850 | 2850 | 2835 | 11296 |
| 553 | 20241119 | 094300 | 861596205 | 2850 | 2855 | 2855 | 2850 | 275 |
| 554 | 20241119 | 094200 | 860812440 | 2850 | 2855 | 2855 | 2850 | 48 |
| 555 | 20241119 | 094100 | 860675610 | 2850 | 2845 | 2850 | 2845 | 5219 |
| 556 | 20241119 | 094000 | 845808880 | 2845 | 2845 | 2845 | 2840 | 812 |
| 557 | 20241119 | 093900 | 843500240 | 2835 | 2840 | 2840 | 2835 | 1287 |
| 558 | 20241119 | 093800 | 839846035 | 2840 | 2840 | 2840 | 2840 | 1720 |
| 559 | 20241119 | 093700 | 834961235 | 2845 | 2845 | 2845 | 2840 | 1702 |
| 560 | 20241119 | 093600 | 830121545 | 2840 | 2830 | 2840 | 2830 | 11826 |
| 561 | 20241119 | 093500 | 796603040 | 2835 | 2840 | 2845 | 2835 | 8446 |
| 562 | 20241119 | 093400 | 772633160 | 2840 | 2840 | 2840 | 2830 | 2708 |
| 563 | 20241119 | 093300 | 764949345 | 2835 | 2835 | 2840 | 2835 | 236 |
| 564 | 20241119 | 093200 | 764280270 | 2835 | 2835 | 2835 | 2830 | 3032 |
| 565 | 20241119 | 093100 | 755694665 | 2830 | 2830 | 2840 | 2830 | 877 |
| 566 | 20241119 | 093000 | 753210165 | 2830 | 2835 | 2835 | 2830 | 326 |
| 567 | 20241119 | 092900 | 752287565 | 2835 | 2835 | 2835 | 2830 | 90 |
| 568 | 20241119 | 092800 | 752032855 | 2835 | 2830 | 2835 | 2830 | 147 |
| 569 | 20241119 | 092700 | 751616730 | 2840 | 2840 | 2845 | 2825 | 2877 |
| 570 | 20241119 | 092600 | 743462700 | 2840 | 2820 | 2840 | 2820 | 20019 |
| 571 | 20241119 | 092500 | 686866600 | 2820 | 2825 | 2830 | 2815 | 1873 |
| 572 | 20241119 | 092400 | 681584395 | 2830 | 2810 | 2830 | 2810 | 1714 |
| 573 | 20241119 | 092300 | 676749165 | 2810 | 2820 | 2820 | 2805 | 24863 |
| 574 | 20241119 | 092200 | 606896500 | 2820 | 2820 | 2820 | 2815 | 9979 |
| 575 | 20241119 | 092100 | 578803315 | 2815 | 2825 | 2830 | 2815 | 16667 |
| 576 | 20241119 | 092000 | 531775835 | 2825 | 2830 | 2835 | 2825 | 669 |
| 577 | 20241119 | 091900 | 529882710 | 2830 | 2830 | 2835 | 2825 | 7295 |
| 578 | 20241119 | 091800 | 509265125 | 2835 | 2840 | 2840 | 2830 | 13717 |
| 579 | 20241119 | 091700 | 470431710 | 2850 | 2840 | 2850 | 2830 | 12204 |
| 580 | 20241119 | 091600 | 435841260 | 2840 | 2850 | 2850 | 2840 | 2309 |
| 581 | 20241119 | 091500 | 429283375 | 2850 | 2850 | 2850 | 2840 | 1918 |
| 582 | 20241119 | 091400 | 423826595 | 2850 | 2850 | 2855 | 2850 | 8717 |
| 583 | 20241119 | 091300 | 398983135 | 2855 | 2850 | 2855 | 2850 | 2726 |
| 584 | 20241119 | 091200 | 391213765 | 2840 | 2840 | 2840 | 2835 | 7967 |
| 585 | 20241119 | 091100 | 368611085 | 2840 | 2835 | 2850 | 2830 | 2152 |
| 586 | 20241119 | 091000 | 362507030 | 2845 | 2840 | 2845 | 2830 | 4574 |
| 587 | 20241119 | 090900 | 349536845 | 2840 | 2835 | 2845 | 2835 | 6713 |
| 588 | 20241119 | 090800 | 330488815 | 2835 | 2835 | 2850 | 2835 | 3069 |
| 589 | 20241119 | 090700 | 321784825 | 2835 | 2840 | 2840 | 2830 | 14332 |
| 590 | 20241119 | 090600 | 281183875 | 2840 | 2845 | 2850 | 2840 | 9147 |
| 591 | 20241119 | 090500 | 255188205 | 2845 | 2850 | 2855 | 2840 | 20737 |
| 592 | 20241119 | 090400 | 196228340 | 2850 | 2855 | 2860 | 2850 | 12541 |
| 593 | 20241119 | 090300 | 160475595 | 2855 | 2875 | 2875 | 2855 | 12179 |
| 594 | 20241119 | 090200 | 125621905 | 2875 | 2880 | 2885 | 2870 | 9019 |
| 595 | 20241119 | 090100 | 99686560 | 2880 | 2885 | 2895 | 2875 | 8795 |
| 596 | 20241119 | 090000 | 74360325 | 2900 | 2890 | 2900 | 2870 | 25002 |