29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 3 | 20241119 | 185700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20241119 | 185600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20241119 | 185500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20241119 | 185400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20241119 | 185300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20241119 | 185200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20241119 | 185100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20241119 | 185000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20241119 | 184900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20241119 | 184800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20241119 | 184700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20241119 | 184600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20241119 | 184500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20241119 | 184400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20241119 | 184300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20241119 | 184200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20241119 | 184100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20241119 | 184000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20241119 | 183900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20241119 | 183800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20241119 | 183700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20241119 | 183600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20241119 | 183500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20241119 | 183400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20241119 | 183300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20241119 | 183200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20241119 | 183100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20241119 | 183000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20241119 | 182900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20241119 | 182800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 33 | 20241119 | 182700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20241119 | 182600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20241119 | 182500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20241119 | 182400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20241119 | 182300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20241119 | 182200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20241119 | 182100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20241119 | 182000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20241119 | 181900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20241119 | 181800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20241119 | 181700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20241119 | 181600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20241119 | 181500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20241119 | 181400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20241119 | 181300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20241119 | 181200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20241119 | 181100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20241119 | 181000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20241119 | 180900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20241119 | 180800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20241119 | 180700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20241119 | 180600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20241119 | 180500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20241119 | 180400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20241119 | 180300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20241119 | 180200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20241119 | 180100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20241119 | 180000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20241119 | 175900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20241119 | 175800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 63 | 20241119 | 175700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20241119 | 175600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20241119 | 175500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20241119 | 175400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20241119 | 175300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20241119 | 175200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20241119 | 175100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20241119 | 175000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20241119 | 174900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20241119 | 174800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20241119 | 174700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20241119 | 174600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20241119 | 174500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20241119 | 174400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20241119 | 174300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20241119 | 174200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20241119 | 174100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20241119 | 174000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20241119 | 173900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20241119 | 173800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20241119 | 173700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20241119 | 173600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20241119 | 173500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20241119 | 173400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20241119 | 173300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20241119 | 173200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20241119 | 173100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20241119 | 173000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20241119 | 172900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20241119 | 172800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 93 | 20241119 | 172700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20241119 | 172600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20241119 | 172500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20241119 | 172400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20241119 | 172300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20241119 | 172200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20241119 | 172100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20241119 | 172000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20241119 | 171900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20241119 | 171800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20241119 | 171700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20241119 | 171600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20241119 | 171500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20241119 | 171400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20241119 | 171300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20241119 | 171200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20241119 | 171100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20241119 | 171000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20241119 | 170900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20241119 | 170800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20241119 | 170700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20241119 | 170600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20241119 | 170500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20241119 | 170400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20241119 | 170300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20241119 | 170200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20241119 | 170100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20241119 | 170000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20241119 | 165900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20241119 | 165800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 123 | 20241119 | 165700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20241119 | 165600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20241119 | 165500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20241119 | 165400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20241119 | 165300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20241119 | 165200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20241119 | 165100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20241119 | 165000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20241119 | 164900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20241119 | 164800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20241119 | 164700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20241119 | 164600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20241119 | 164500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20241119 | 164400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20241119 | 164300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20241119 | 164200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20241119 | 164100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20241119 | 164000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20241119 | 163900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20241119 | 163800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20241119 | 163700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20241119 | 163600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20241119 | 163500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20241119 | 163400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20241119 | 163300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20241119 | 163200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20241119 | 163100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20241119 | 163000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20241119 | 162900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20241119 | 162800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 153 | 20241119 | 162700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20241119 | 162600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20241119 | 162500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20241119 | 162400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20241119 | 162300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20241119 | 162200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20241119 | 162100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20241119 | 162000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20241119 | 161900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20241119 | 161800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20241119 | 161700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20241119 | 161600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20241119 | 161500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20241119 | 161400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20241119 | 161300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20241119 | 161200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20241119 | 161100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20241119 | 161000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20241119 | 160900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20241119 | 160800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20241119 | 160700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20241119 | 160600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20241119 | 160500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20241119 | 160400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20241119 | 160300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20241119 | 160200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20241119 | 160100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20241119 | 160000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20241119 | 155900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20241119 | 155800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 183 | 20241119 | 155700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20241119 | 155600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20241119 | 155500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20241119 | 155400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20241119 | 155300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20241119 | 155200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20241119 | 155100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20241119 | 155000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20241119 | 154900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20241119 | 154800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20241119 | 154700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20241119 | 154600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20241119 | 154500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20241119 | 154400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20241119 | 154300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20241119 | 154200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20241119 | 154100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20241119 | 154000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20241119 | 153900 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20241119 | 153800 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20241119 | 153700 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20241119 | 153600 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20241119 | 153500 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20241119 | 153400 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20241119 | 153300 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20241119 | 153200 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20241119 | 153100 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20241119 | 153000 | 1060890235 | 4485 | 4485 | 4485 | 4485 | 1156 |
| 211 | 20241119 | 152900 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20241119 | 152800 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 213 | 20241119 | 152700 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20241119 | 152600 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20241119 | 152500 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20241119 | 152400 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20241119 | 152300 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20241119 | 152200 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20241119 | 152100 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20241119 | 152000 | 1055705575 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20241119 | 151900 | 1055705575 | 4485 | 4480 | 4485 | 4480 | 1949 |
| 222 | 20241119 | 151800 | 1046964955 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 223 | 20241119 | 151700 | 1042484955 | 4480 | 4480 | 4480 | 4480 | 100 |
| 224 | 20241119 | 151600 | 1042036955 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20241119 | 151500 | 1042036955 | 4480 | 4450 | 4480 | 4445 | 450 |
| 226 | 20241119 | 151400 | 1040032020 | 4450 | 4455 | 4460 | 4450 | 1229 |
| 227 | 20241119 | 151300 | 1034562855 | 4460 | 4465 | 4465 | 4460 | 1276 |
| 228 | 20241119 | 151200 | 1028871325 | 4470 | 4480 | 4480 | 4470 | 38 |
| 229 | 20241119 | 151100 | 1028701425 | 4485 | 4485 | 4485 | 4485 | 1 |
| 230 | 20241119 | 151000 | 1028696940 | 4480 | 4490 | 4490 | 4480 | 2 |
| 231 | 20241119 | 150900 | 1028687970 | 4475 | 4490 | 4490 | 4475 | 658 |
| 232 | 20241119 | 150800 | 1025735920 | 4490 | 4490 | 4490 | 4490 | 1 |
| 233 | 20241119 | 150700 | 1025731430 | 4480 | 4480 | 4480 | 4480 | 784 |
| 234 | 20241119 | 150600 | 1022219110 | 4490 | 4480 | 4495 | 4480 | 243 |
| 235 | 20241119 | 150500 | 1021128815 | 4485 | 4485 | 4485 | 4485 | 19 |
| 236 | 20241119 | 150400 | 1021043600 | 4495 | 4495 | 4495 | 4485 | 712 |
| 237 | 20241119 | 150300 | 1017850260 | 4490 | 4490 | 4495 | 4490 | 13 |
| 238 | 20241119 | 150200 | 1017791880 | 4495 | 4495 | 4495 | 4495 | 0 |
| 239 | 20241119 | 150100 | 1017791880 | 4495 | 4490 | 4495 | 4470 | 8 |
| 240 | 20241119 | 150000 | 1017756025 | 4495 | 4495 | 4495 | 4495 | 330 |
| 241 | 20241119 | 145900 | 1016272675 | 4495 | 4495 | 4495 | 4495 | 0 |
| 242 | 20241119 | 145800 | 1016272675 | 4495 | 4490 | 4495 | 4490 | 1864 |
| 243 | 20241119 | 145700 | 1007895350 | 4490 | 4465 | 4490 | 4455 | 7892 |
| 244 | 20241119 | 145600 | 972549725 | 4455 | 4470 | 4470 | 4455 | 545 |
| 245 | 20241119 | 145500 | 970121645 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20241119 | 145400 | 970121645 | 4460 | 4465 | 4465 | 4460 | 213 |
| 247 | 20241119 | 145300 | 969171630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20241119 | 145200 | 969171630 | 4470 | 4470 | 4470 | 4470 | 1 |
| 249 | 20241119 | 145100 | 969167160 | 4470 | 4470 | 4470 | 4470 | 1 |
| 250 | 20241119 | 145000 | 969162690 | 4475 | 4480 | 4480 | 4475 | 214 |
| 251 | 20241119 | 144900 | 968204825 | 4480 | 4475 | 4480 | 4475 | 225 |
| 252 | 20241119 | 144800 | 967197310 | 4475 | 4470 | 4475 | 4460 | 91 |
| 253 | 20241119 | 144700 | 966790145 | 4475 | 4475 | 4475 | 4475 | 301 |
| 254 | 20241119 | 144600 | 965443170 | 4475 | 4475 | 4475 | 4475 | 122 |
| 255 | 20241119 | 144500 | 964897220 | 4475 | 4470 | 4475 | 4470 | 373 |
| 256 | 20241119 | 144400 | 963228910 | 4470 | 4470 | 4470 | 4470 | 191 |
| 257 | 20241119 | 144300 | 962375140 | 4470 | 4470 | 4470 | 4470 | 214 |
| 258 | 20241119 | 144200 | 961418560 | 4470 | 4470 | 4475 | 4470 | 109 |
| 259 | 20241119 | 144100 | 960931135 | 4475 | 4470 | 4475 | 4470 | 217 |
| 260 | 20241119 | 144000 | 959960660 | 4470 | 4470 | 4470 | 4470 | 106 |
| 261 | 20241119 | 143900 | 959486840 | 4470 | 4465 | 4470 | 4465 | 305 |
| 262 | 20241119 | 143800 | 958124220 | 4460 | 4460 | 4465 | 4460 | 118 |
| 263 | 20241119 | 143700 | 957597460 | 4460 | 4460 | 4460 | 4460 | 288 |
| 264 | 20241119 | 143600 | 956312980 | 4460 | 4460 | 4470 | 4460 | 91 |
| 265 | 20241119 | 143500 | 955907110 | 4460 | 4470 | 4470 | 4460 | 240 |
| 266 | 20241119 | 143400 | 954835080 | 4470 | 4470 | 4470 | 4470 | 1 |
| 267 | 20241119 | 143300 | 954830610 | 4450 | 4475 | 4480 | 4450 | 2467 |
| 268 | 20241119 | 143200 | 943843460 | 4465 | 4470 | 4475 | 4465 | 268 |
| 269 | 20241119 | 143100 | 942645120 | 4470 | 4470 | 4470 | 4465 | 1552 |
| 270 | 20241119 | 143000 | 935707685 | 4475 | 4475 | 4475 | 4475 | 187 |
| 271 | 20241119 | 142900 | 934870860 | 4475 | 4475 | 4475 | 4475 | 355 |
| 272 | 20241119 | 142800 | 933282235 | 4475 | 4450 | 4475 | 4450 | 3 |
| 273 | 20241119 | 142700 | 933268860 | 4450 | 4465 | 4465 | 4450 | 1674 |
| 274 | 20241119 | 142600 | 925809670 | 4465 | 4465 | 4465 | 4465 | 243 |
| 275 | 20241119 | 142500 | 924724675 | 4480 | 4480 | 4480 | 4480 | 210 |
| 276 | 20241119 | 142400 | 923783875 | 4480 | 4475 | 4480 | 4475 | 187 |
| 277 | 20241119 | 142300 | 922946495 | 4480 | 4480 | 4480 | 4480 | 174 |
| 278 | 20241119 | 142200 | 922166975 | 4485 | 4465 | 4485 | 4465 | 324 |
| 279 | 20241119 | 142100 | 920717535 | 4465 | 4470 | 4475 | 4465 | 385 |
| 280 | 20241119 | 142000 | 918995840 | 4470 | 4470 | 4470 | 4470 | 117 |
| 281 | 20241119 | 141900 | 918472850 | 4470 | 4470 | 4470 | 4470 | 260 |
| 282 | 20241119 | 141800 | 917310650 | 4470 | 4470 | 4470 | 4470 | 125 |
| 283 | 20241119 | 141700 | 916751900 | 4470 | 4470 | 4470 | 4470 | 203 |
| 284 | 20241119 | 141600 | 915844490 | 4470 | 4470 | 4470 | 4470 | 358 |
| 285 | 20241119 | 141500 | 914244230 | 4460 | 4460 | 4470 | 4460 | 13 |
| 286 | 20241119 | 141400 | 914186240 | 4470 | 4465 | 4470 | 4465 | 366 |
| 287 | 20241119 | 141300 | 912551090 | 4460 | 4460 | 4460 | 4460 | 52 |
| 288 | 20241119 | 141200 | 912319170 | 4460 | 4470 | 4470 | 4460 | 266 |
| 289 | 20241119 | 141100 | 911132170 | 4485 | 4475 | 4485 | 4475 | 333 |
| 290 | 20241119 | 141000 | 909640855 | 4475 | 4475 | 4475 | 4475 | 230 |
| 291 | 20241119 | 140900 | 908611605 | 4475 | 4480 | 4485 | 4475 | 354 |
| 292 | 20241119 | 140800 | 907024965 | 4475 | 4480 | 4480 | 4470 | 89 |
| 293 | 20241119 | 140700 | 906626550 | 4480 | 4480 | 4480 | 4480 | 422 |
| 294 | 20241119 | 140600 | 904735990 | 4480 | 4480 | 4480 | 4480 | 418 |
| 295 | 20241119 | 140500 | 902863350 | 4480 | 4480 | 4480 | 4480 | 397 |
| 296 | 20241119 | 140400 | 901084790 | 4485 | 4475 | 4485 | 4470 | 879 |
| 297 | 20241119 | 140300 | 897148770 | 4470 | 4480 | 4480 | 4465 | 56 |
| 298 | 20241119 | 140200 | 896898470 | 4460 | 4460 | 4460 | 4460 | 8 |
| 299 | 20241119 | 140100 | 896862790 | 4460 | 4480 | 4480 | 4460 | 3925 |
| 300 | 20241119 | 140000 | 879355885 | 4480 | 4480 | 4480 | 4480 | 203 |
| 301 | 20241119 | 135900 | 878446445 | 4480 | 4465 | 4480 | 4465 | 229 |
| 302 | 20241119 | 135800 | 877420675 | 4485 | 4465 | 4485 | 4465 | 142 |
| 303 | 20241119 | 135700 | 876783870 | 4460 | 4490 | 4490 | 4460 | 3279 |
| 304 | 20241119 | 135600 | 862118105 | 4490 | 4490 | 4490 | 4490 | 144 |
| 305 | 20241119 | 135500 | 861471545 | 4495 | 4495 | 4495 | 4485 | 220 |
| 306 | 20241119 | 135400 | 860482795 | 4495 | 4495 | 4495 | 4490 | 405 |
| 307 | 20241119 | 135300 | 858663330 | 4495 | 4495 | 4495 | 4495 | 327 |
| 308 | 20241119 | 135200 | 857193465 | 4495 | 4485 | 4495 | 4485 | 94 |
| 309 | 20241119 | 135100 | 856770985 | 4480 | 4480 | 4480 | 4480 | 405 |
| 310 | 20241119 | 135000 | 854956585 | 4490 | 4495 | 4495 | 4490 | 320 |
| 311 | 20241119 | 134900 | 853519185 | 4495 | 4495 | 4495 | 4495 | 346 |
| 312 | 20241119 | 134800 | 851963915 | 4495 | 4495 | 4495 | 4495 | 125 |
| 313 | 20241119 | 134700 | 851402040 | 4495 | 4495 | 4495 | 4495 | 232 |
| 314 | 20241119 | 134600 | 850359200 | 4495 | 4490 | 4495 | 4490 | 114 |
| 315 | 20241119 | 134500 | 849847335 | 4495 | 4495 | 4495 | 4495 | 149 |
| 316 | 20241119 | 134400 | 849177580 | 4490 | 4490 | 4490 | 4490 | 382 |
| 317 | 20241119 | 134300 | 847462400 | 4490 | 4490 | 4490 | 4490 | 151 |
| 318 | 20241119 | 134200 | 846784410 | 4490 | 4490 | 4490 | 4490 | 257 |
| 319 | 20241119 | 134100 | 845630480 | 4490 | 4485 | 4490 | 4485 | 915 |
| 320 | 20241119 | 134000 | 841525795 | 4490 | 4495 | 4495 | 4490 | 313 |
| 321 | 20241119 | 133900 | 840119610 | 4495 | 4495 | 4495 | 4495 | 166 |
| 322 | 20241119 | 133800 | 839373440 | 4495 | 4490 | 4495 | 4490 | 282 |
| 323 | 20241119 | 133700 | 838105875 | 4495 | 4490 | 4495 | 4490 | 390 |
| 324 | 20241119 | 133600 | 836354765 | 4495 | 4495 | 4495 | 4495 | 213 |
| 325 | 20241119 | 133500 | 835397330 | 4490 | 4495 | 4495 | 4490 | 135 |
| 326 | 20241119 | 133400 | 834790760 | 4495 | 4495 | 4495 | 4495 | 162 |
| 327 | 20241119 | 133300 | 834062570 | 4495 | 4495 | 4495 | 4490 | 284 |
| 328 | 20241119 | 133200 | 832786700 | 4495 | 4490 | 4495 | 4490 | 626 |
| 329 | 20241119 | 133100 | 829975665 | 4495 | 4495 | 4495 | 4495 | 310 |
| 330 | 20241119 | 133000 | 828582215 | 4495 | 4495 | 4495 | 4495 | 146 |
| 331 | 20241119 | 132900 | 827925945 | 4490 | 4490 | 4490 | 4490 | 1 |
| 332 | 20241119 | 132800 | 827921455 | 4495 | 4495 | 4495 | 4495 | 176 |
| 333 | 20241119 | 132700 | 827130335 | 4495 | 4495 | 4495 | 4495 | 207 |
| 334 | 20241119 | 132600 | 826199870 | 4495 | 4490 | 4495 | 4490 | 331 |
| 335 | 20241119 | 132500 | 824712030 | 4495 | 4495 | 4495 | 4495 | 219 |
| 336 | 20241119 | 132400 | 823727625 | 4495 | 4495 | 4495 | 4485 | 485 |
| 337 | 20241119 | 132300 | 821549970 | 4495 | 4495 | 4495 | 4495 | 126 |
| 338 | 20241119 | 132200 | 820983600 | 4490 | 4490 | 4490 | 4490 | 342 |
| 339 | 20241119 | 132100 | 819448020 | 4490 | 4495 | 4495 | 4490 | 48 |
| 340 | 20241119 | 132000 | 819232310 | 4495 | 4490 | 4495 | 4490 | 167 |
| 341 | 20241119 | 131900 | 818481720 | 4485 | 4495 | 4495 | 4485 | 451 |
| 342 | 20241119 | 131800 | 816455400 | 4495 | 4495 | 4495 | 4495 | 1 |
| 343 | 20241119 | 131700 | 816450905 | 4490 | 4490 | 4490 | 4490 | 549 |
| 344 | 20241119 | 131600 | 813985895 | 4490 | 4490 | 4490 | 4490 | 173 |
| 345 | 20241119 | 131500 | 813209125 | 4485 | 4490 | 4490 | 4485 | 813 |
| 346 | 20241119 | 131400 | 809562050 | 4490 | 4490 | 4490 | 4490 | 163 |
| 347 | 20241119 | 131300 | 808830180 | 4490 | 4490 | 4495 | 4490 | 706 |
| 348 | 20241119 | 131200 | 805659410 | 4495 | 4495 | 4495 | 4495 | 160 |
| 349 | 20241119 | 131100 | 804940210 | 4495 | 4495 | 4495 | 4495 | 171 |
| 350 | 20241119 | 131000 | 804171565 | 4495 | 4495 | 4495 | 4495 | 222 |
| 351 | 20241119 | 130900 | 803173675 | 4495 | 4495 | 4495 | 4495 | 163 |
| 352 | 20241119 | 130800 | 802440990 | 4495 | 4495 | 4495 | 4495 | 382 |
| 353 | 20241119 | 130700 | 800723900 | 4490 | 4495 | 4495 | 4490 | 309 |
| 354 | 20241119 | 130600 | 799335440 | 4495 | 4495 | 4495 | 4495 | 263 |
| 355 | 20241119 | 130500 | 798153255 | 4490 | 4495 | 4495 | 4490 | 508 |
| 356 | 20241119 | 130400 | 795870045 | 4495 | 4495 | 4495 | 4495 | 364 |
| 357 | 20241119 | 130300 | 794233865 | 4495 | 4490 | 4495 | 4490 | 1189 |
| 358 | 20241119 | 130200 | 788889385 | 4490 | 4495 | 4495 | 4490 | 308 |
| 359 | 20241119 | 130100 | 787505480 | 4495 | 4495 | 4495 | 4495 | 166 |
| 360 | 20241119 | 130000 | 786759310 | 4490 | 4490 | 4490 | 4490 | 62 |
| 361 | 20241119 | 125900 | 786480930 | 4490 | 4490 | 4490 | 4490 | 624 |
| 362 | 20241119 | 125800 | 783679170 | 4490 | 4495 | 4495 | 4490 | 303 |
| 363 | 20241119 | 125700 | 782317685 | 4495 | 4495 | 4495 | 4495 | 322 |
| 364 | 20241119 | 125600 | 780870295 | 4495 | 4490 | 4495 | 4490 | 4416 |
| 365 | 20241119 | 125500 | 761024085 | 4485 | 4485 | 4485 | 4485 | 142 |
| 366 | 20241119 | 125400 | 760387215 | 4485 | 4490 | 4490 | 4485 | 565 |
| 367 | 20241119 | 125300 | 757852950 | 4490 | 4490 | 4490 | 4490 | 170 |
| 368 | 20241119 | 125200 | 757089650 | 4490 | 4490 | 4490 | 4490 | 219 |
| 369 | 20241119 | 125100 | 756106340 | 4495 | 4490 | 4495 | 4490 | 307 |
| 370 | 20241119 | 125000 | 754727200 | 4495 | 4490 | 4495 | 4490 | 386 |
| 371 | 20241119 | 124900 | 752992670 | 4490 | 4485 | 4490 | 4485 | 96 |
| 372 | 20241119 | 124800 | 752561635 | 4485 | 4485 | 4485 | 4485 | 1 |
| 373 | 20241119 | 124700 | 752557150 | 4485 | 4490 | 4490 | 4485 | 379 |
| 374 | 20241119 | 124600 | 750855445 | 4490 | 4495 | 4495 | 4490 | 867 |
| 375 | 20241119 | 124500 | 746959390 | 4495 | 4490 | 4495 | 4490 | 280 |
| 376 | 20241119 | 124400 | 745701180 | 4485 | 4485 | 4485 | 4485 | 45 |
| 377 | 20241119 | 124300 | 745499355 | 4485 | 4490 | 4490 | 4485 | 522 |
| 378 | 20241119 | 124200 | 743156560 | 4485 | 4485 | 4485 | 4485 | 5 |
| 379 | 20241119 | 124100 | 743134135 | 4495 | 4495 | 4495 | 4495 | 382 |
| 380 | 20241119 | 124000 | 741417045 | 4495 | 4495 | 4495 | 4495 | 159 |
| 381 | 20241119 | 123900 | 740702340 | 4495 | 4490 | 4495 | 4490 | 406 |
| 382 | 20241119 | 123800 | 738878585 | 4490 | 4490 | 4490 | 4490 | 96 |
| 383 | 20241119 | 123700 | 738447545 | 4490 | 4490 | 4490 | 4490 | 284 |
| 384 | 20241119 | 123600 | 737172385 | 4490 | 4490 | 4490 | 4490 | 123 |
| 385 | 20241119 | 123500 | 736620115 | 4485 | 4490 | 4495 | 4485 | 475 |
| 386 | 20241119 | 123400 | 734487890 | 4485 | 4490 | 4490 | 4485 | 355 |
| 387 | 20241119 | 123300 | 732893965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 388 | 20241119 | 123200 | 732893965 | 4485 | 4490 | 4490 | 4485 | 350 |
| 389 | 20241119 | 123100 | 731323465 | 4490 | 4490 | 4490 | 4490 | 268 |
| 390 | 20241119 | 123000 | 730120145 | 4485 | 4490 | 4495 | 4485 | 645 |
| 391 | 20241119 | 122900 | 727225875 | 4495 | 4495 | 4495 | 4495 | 115 |
| 392 | 20241119 | 122800 | 726708950 | 4495 | 4495 | 4495 | 4490 | 286 |
| 393 | 20241119 | 122700 | 725423395 | 4495 | 4485 | 4495 | 4485 | 3280 |
| 394 | 20241119 | 122600 | 710695240 | 4480 | 4480 | 4480 | 4480 | 0 |
| 395 | 20241119 | 122500 | 710695240 | 4480 | 4485 | 4485 | 4480 | 792 |
| 396 | 20241119 | 122400 | 707143675 | 4485 | 4485 | 4485 | 4485 | 0 |
| 397 | 20241119 | 122300 | 707143675 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20241119 | 122200 | 707143675 | 4485 | 4485 | 4485 | 4485 | 208 |
| 399 | 20241119 | 122100 | 706210795 | 4485 | 4485 | 4485 | 4485 | 142 |
| 400 | 20241119 | 122000 | 705573925 | 4485 | 4485 | 4485 | 4485 | 113 |
| 401 | 20241119 | 121900 | 705067120 | 4485 | 4480 | 4490 | 4480 | 1054 |
| 402 | 20241119 | 121800 | 700343350 | 4475 | 4475 | 4475 | 4475 | 0 |
| 403 | 20241119 | 121700 | 700343350 | 4475 | 4475 | 4475 | 4475 | 1 |
| 404 | 20241119 | 121600 | 700338875 | 4475 | 4475 | 4475 | 4475 | 1 |
| 405 | 20241119 | 121500 | 700334400 | 4475 | 4495 | 4495 | 4475 | 62 |
| 406 | 20241119 | 121400 | 700056930 | 4475 | 4495 | 4495 | 4475 | 662 |
| 407 | 20241119 | 121300 | 697091240 | 4495 | 4490 | 4495 | 4490 | 159 |
| 408 | 20241119 | 121200 | 696376540 | 4495 | 4480 | 4495 | 4480 | 481 |
| 409 | 20241119 | 121100 | 694220130 | 4480 | 4480 | 4480 | 4480 | 1 |
| 410 | 20241119 | 121000 | 694215650 | 4480 | 4485 | 4485 | 4480 | 1029 |
| 411 | 20241119 | 120900 | 689601640 | 4485 | 4485 | 4485 | 4485 | 0 |
| 412 | 20241119 | 120800 | 689601640 | 4485 | 4495 | 4495 | 4485 | 165 |
| 413 | 20241119 | 120700 | 688860435 | 4495 | 4495 | 4495 | 4495 | 409 |
| 414 | 20241119 | 120600 | 687021980 | 4495 | 4495 | 4495 | 4495 | 218 |
| 415 | 20241119 | 120500 | 686042070 | 4495 | 4495 | 4495 | 4490 | 608 |
| 416 | 20241119 | 120400 | 683309205 | 4495 | 4495 | 4495 | 4495 | 218 |
| 417 | 20241119 | 120300 | 682329295 | 4495 | 4495 | 4495 | 4495 | 194 |
| 418 | 20241119 | 120200 | 681457265 | 4495 | 4490 | 4495 | 4490 | 5755 |
| 419 | 20241119 | 120100 | 655597265 | 4485 | 4485 | 4485 | 4485 | 484 |
| 420 | 20241119 | 120000 | 653426525 | 4485 | 4480 | 4485 | 4480 | 13 |
| 421 | 20241119 | 115900 | 653368245 | 4480 | 4475 | 4480 | 4475 | 219 |
| 422 | 20241119 | 115800 | 652387380 | 4475 | 4475 | 4475 | 4475 | 93 |
| 423 | 20241119 | 115700 | 651971205 | 4470 | 4470 | 4470 | 4470 | 515 |
| 424 | 20241119 | 115600 | 649669155 | 4470 | 4470 | 4470 | 4470 | 8 |
| 425 | 20241119 | 115500 | 649633395 | 4470 | 4470 | 4470 | 4470 | 361 |
| 426 | 20241119 | 115400 | 648019725 | 4470 | 4470 | 4470 | 4470 | 0 |
| 427 | 20241119 | 115300 | 648019725 | 4470 | 4470 | 4470 | 4470 | 0 |
| 428 | 20241119 | 115200 | 648019725 | 4470 | 4470 | 4470 | 4470 | 0 |
| 429 | 20241119 | 115100 | 648019725 | 4470 | 4480 | 4480 | 4470 | 97 |
| 430 | 20241119 | 115000 | 647585175 | 4480 | 4480 | 4480 | 4480 | 163 |
| 431 | 20241119 | 114900 | 646854935 | 4480 | 4480 | 4480 | 4480 | 363 |
| 432 | 20241119 | 114800 | 645228695 | 4480 | 4475 | 4480 | 4475 | 127 |
| 433 | 20241119 | 114700 | 644660110 | 4475 | 4475 | 4475 | 4475 | 1772 |
| 434 | 20241119 | 114600 | 636730410 | 4475 | 4475 | 4475 | 4475 | 312 |
| 435 | 20241119 | 114500 | 635334210 | 4475 | 4475 | 4475 | 4475 | 524 |
| 436 | 20241119 | 114400 | 632989310 | 4475 | 4475 | 4475 | 4475 | 1191 |
| 437 | 20241119 | 114300 | 627659585 | 4475 | 4475 | 4475 | 4475 | 0 |
| 438 | 20241119 | 114200 | 627659585 | 4475 | 4480 | 4480 | 4475 | 326 |
| 439 | 20241119 | 114100 | 626199205 | 4480 | 4480 | 4480 | 4480 | 242 |
| 440 | 20241119 | 114000 | 625115045 | 4480 | 4480 | 4480 | 4480 | 266 |
| 441 | 20241119 | 113900 | 623923365 | 4475 | 4475 | 4475 | 4475 | 1 |
| 442 | 20241119 | 113800 | 623918890 | 4475 | 4475 | 4475 | 4475 | 300 |
| 443 | 20241119 | 113700 | 622576390 | 4475 | 4475 | 4475 | 4475 | 0 |
| 444 | 20241119 | 113600 | 622576390 | 4475 | 4480 | 4480 | 4475 | 561 |
| 445 | 20241119 | 113500 | 620064610 | 4480 | 4480 | 4480 | 4480 | 1298 |
| 446 | 20241119 | 113400 | 614249570 | 4480 | 4480 | 4480 | 4480 | 193 |
| 447 | 20241119 | 113300 | 613384930 | 4480 | 4480 | 4480 | 4480 | 74 |
| 448 | 20241119 | 113200 | 613053410 | 4480 | 4485 | 4485 | 4480 | 467 |
| 449 | 20241119 | 113100 | 610960025 | 4485 | 4485 | 4485 | 4485 | 44 |
| 450 | 20241119 | 113000 | 610762685 | 4485 | 4485 | 4485 | 4485 | 306 |
| 451 | 20241119 | 112900 | 609390275 | 4485 | 4480 | 4485 | 4480 | 72 |
| 452 | 20241119 | 112800 | 609067705 | 4480 | 4480 | 4480 | 4480 | 0 |
| 453 | 20241119 | 112700 | 609067705 | 4480 | 4480 | 4480 | 4480 | 0 |
| 454 | 20241119 | 112600 | 609067705 | 4480 | 4480 | 4480 | 4480 | 235 |
| 455 | 20241119 | 112500 | 608014905 | 4480 | 4480 | 4480 | 4480 | 525 |
| 456 | 20241119 | 112400 | 605662905 | 4485 | 4485 | 4485 | 4485 | 247 |
| 457 | 20241119 | 112300 | 604555110 | 4480 | 4480 | 4480 | 4480 | 0 |
| 458 | 20241119 | 112200 | 604555110 | 4480 | 4480 | 4480 | 4480 | 1 |
| 459 | 20241119 | 112100 | 604550630 | 4480 | 4480 | 4480 | 4480 | 0 |
| 460 | 20241119 | 112000 | 604550630 | 4480 | 4480 | 4480 | 4480 | 158 |
| 461 | 20241119 | 111900 | 603842790 | 4480 | 4480 | 4480 | 4480 | 205 |
| 462 | 20241119 | 111800 | 602924390 | 4480 | 4480 | 4480 | 4480 | 160 |
| 463 | 20241119 | 111700 | 602207590 | 4480 | 4480 | 4480 | 4480 | 124 |
| 464 | 20241119 | 111600 | 601652070 | 4475 | 4475 | 4475 | 4470 | 387 |
| 465 | 20241119 | 111500 | 599921505 | 4475 | 4480 | 4480 | 4475 | 420 |
| 466 | 20241119 | 111400 | 598041320 | 4480 | 4480 | 4480 | 4480 | 164 |
| 467 | 20241119 | 111300 | 597306600 | 4480 | 4480 | 4480 | 4480 | 625 |
| 468 | 20241119 | 111200 | 594506600 | 4480 | 4480 | 4480 | 4480 | 101 |
| 469 | 20241119 | 111100 | 594054120 | 4485 | 4485 | 4485 | 4485 | 504 |
| 470 | 20241119 | 111000 | 591793680 | 4485 | 4485 | 4485 | 4485 | 150 |
| 471 | 20241119 | 110900 | 591120930 | 4485 | 4485 | 4485 | 4485 | 264 |
| 472 | 20241119 | 110800 | 589936890 | 4485 | 4485 | 4485 | 4485 | 184 |
| 473 | 20241119 | 110700 | 589111650 | 4485 | 4485 | 4485 | 4480 | 382 |
| 474 | 20241119 | 110600 | 587398630 | 4485 | 4490 | 4490 | 4485 | 184 |
| 475 | 20241119 | 110500 | 586573055 | 4485 | 4495 | 4495 | 4485 | 133 |
| 476 | 20241119 | 110400 | 585975570 | 4495 | 4485 | 4495 | 4485 | 139 |
| 477 | 20241119 | 110300 | 585351395 | 4480 | 4490 | 4490 | 4480 | 140 |
| 478 | 20241119 | 110200 | 584723145 | 4480 | 4495 | 4495 | 4470 | 11873 |
| 479 | 20241119 | 110100 | 531559770 | 4480 | 4490 | 4495 | 4480 | 8549 |
| 480 | 20241119 | 110000 | 493198095 | 4495 | 4495 | 4495 | 4495 | 232 |
| 481 | 20241119 | 105900 | 492155255 | 4500 | 4495 | 4500 | 4495 | 521 |
| 482 | 20241119 | 105800 | 489813355 | 4495 | 4495 | 4495 | 4495 | 1019 |
| 483 | 20241119 | 105700 | 485232950 | 4495 | 4495 | 4495 | 4495 | 10 |
| 484 | 20241119 | 105600 | 485188000 | 4495 | 4495 | 4495 | 4495 | 500 |
| 485 | 20241119 | 105500 | 482940500 | 4495 | 4495 | 4495 | 4495 | 0 |
| 486 | 20241119 | 105400 | 482940500 | 4495 | 4500 | 4500 | 4495 | 116 |
| 487 | 20241119 | 105300 | 482418510 | 4495 | 4495 | 4495 | 4495 | 545 |
| 488 | 20241119 | 105200 | 479968735 | 4500 | 4495 | 4500 | 4495 | 402 |
| 489 | 20241119 | 105100 | 478159960 | 4500 | 4500 | 4500 | 4500 | 290 |
| 490 | 20241119 | 105000 | 476854960 | 4500 | 4495 | 4500 | 4495 | 322 |
| 491 | 20241119 | 104900 | 475407560 | 4495 | 4500 | 4500 | 4495 | 992 |
| 492 | 20241119 | 104800 | 470946985 | 4500 | 4495 | 4500 | 4495 | 101 |
| 493 | 20241119 | 104700 | 470492550 | 4495 | 4495 | 4495 | 4495 | 30 |
| 494 | 20241119 | 104600 | 470357700 | 4495 | 4500 | 4500 | 4495 | 166 |
| 495 | 20241119 | 104500 | 469611200 | 4500 | 4500 | 4500 | 4500 | 183 |
| 496 | 20241119 | 104400 | 468787700 | 4500 | 4495 | 4500 | 4495 | 360 |
| 497 | 20241119 | 104300 | 467169060 | 4495 | 4500 | 4500 | 4495 | 576 |
| 498 | 20241119 | 104200 | 464578560 | 4500 | 4495 | 4500 | 4495 | 211 |
| 499 | 20241119 | 104100 | 463630110 | 4495 | 4495 | 4495 | 4495 | 0 |
| 500 | 20241119 | 104000 | 463630110 | 4495 | 4500 | 4500 | 4495 | 427 |
| 501 | 20241119 | 103900 | 461710160 | 4500 | 4500 | 4500 | 4500 | 217 |
| 502 | 20241119 | 103800 | 460733660 | 4500 | 4495 | 4500 | 4495 | 1460 |
| 503 | 20241119 | 103700 | 454170955 | 4495 | 4500 | 4500 | 4495 | 2537 |
| 504 | 20241119 | 103600 | 442765135 | 4500 | 4495 | 4500 | 4495 | 120 |
| 505 | 20241119 | 103500 | 442225155 | 4495 | 4495 | 4495 | 4495 | 348 |
| 506 | 20241119 | 103400 | 440660895 | 4495 | 4495 | 4500 | 4495 | 1488 |
| 507 | 20241119 | 103300 | 433971720 | 4495 | 4495 | 4495 | 4495 | 3556 |
| 508 | 20241119 | 103200 | 417987500 | 4495 | 4490 | 4495 | 4490 | 138 |
| 509 | 20241119 | 103100 | 417367215 | 4490 | 4495 | 4495 | 4490 | 830 |
| 510 | 20241119 | 103000 | 413636755 | 4490 | 4490 | 4490 | 4490 | 0 |
| 511 | 20241119 | 102900 | 413636755 | 4490 | 4490 | 4490 | 4490 | 0 |
| 512 | 20241119 | 102800 | 413636755 | 4490 | 4490 | 4490 | 4490 | 1 |
| 513 | 20241119 | 102700 | 413632265 | 4490 | 4490 | 4490 | 4490 | 77 |
| 514 | 20241119 | 102600 | 413286535 | 4490 | 4495 | 4495 | 4490 | 308 |
| 515 | 20241119 | 102500 | 411902080 | 4495 | 4490 | 4495 | 4490 | 152 |
| 516 | 20241119 | 102400 | 411218945 | 4490 | 4490 | 4495 | 4490 | 213 |
| 517 | 20241119 | 102300 | 410262570 | 4490 | 4485 | 4490 | 4485 | 301 |
| 518 | 20241119 | 102200 | 408912580 | 4485 | 4495 | 4495 | 4485 | 897 |
| 519 | 20241119 | 102100 | 404885295 | 4490 | 4495 | 4495 | 4490 | 1462 |
| 520 | 20241119 | 102000 | 398319130 | 4495 | 4495 | 4495 | 4490 | 57 |
| 521 | 20241119 | 101900 | 398062940 | 4495 | 4490 | 4495 | 4490 | 249 |
| 522 | 20241119 | 101800 | 396943690 | 4495 | 4495 | 4495 | 4495 | 176 |
| 523 | 20241119 | 101700 | 396152570 | 4475 | 4475 | 4500 | 4475 | 12589 |
| 524 | 20241119 | 101600 | 339628510 | 4475 | 4480 | 4480 | 4475 | 12 |
| 525 | 20241119 | 101500 | 339574800 | 4475 | 4475 | 4475 | 4475 | 0 |
| 526 | 20241119 | 101400 | 339574800 | 4475 | 4475 | 4475 | 4475 | 0 |
| 527 | 20241119 | 101300 | 339574800 | 4475 | 4480 | 4480 | 4475 | 2 |
| 528 | 20241119 | 101200 | 339565845 | 4475 | 4475 | 4480 | 4475 | 107 |
| 529 | 20241119 | 101100 | 339086995 | 4480 | 4480 | 4480 | 4480 | 1018 |
| 530 | 20241119 | 101000 | 334526355 | 4480 | 4480 | 4480 | 4480 | 1435 |
| 531 | 20241119 | 100900 | 328097555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 532 | 20241119 | 100800 | 328097555 | 4480 | 4480 | 4480 | 4475 | 549 |
| 533 | 20241119 | 100700 | 325640275 | 4480 | 4480 | 4480 | 4480 | 1 |
| 534 | 20241119 | 100600 | 325635795 | 4480 | 4480 | 4480 | 4480 | 241 |
| 535 | 20241119 | 100500 | 324556115 | 4480 | 4480 | 4480 | 4480 | 2 |
| 536 | 20241119 | 100400 | 324547155 | 4480 | 4480 | 4480 | 4480 | 3 |
| 537 | 20241119 | 100300 | 324533715 | 4480 | 4475 | 4480 | 4475 | 9 |
| 538 | 20241119 | 100200 | 324493405 | 4480 | 4480 | 4480 | 4480 | 1 |
| 539 | 20241119 | 100100 | 324488925 | 4480 | 4480 | 4480 | 4480 | 60 |
| 540 | 20241119 | 100000 | 324220125 | 4480 | 4480 | 4480 | 4480 | 1 |
| 541 | 20241119 | 095900 | 324215645 | 4480 | 4475 | 4480 | 4475 | 1484 |
| 542 | 20241119 | 095800 | 317574730 | 4475 | 4475 | 4480 | 4475 | 621 |
| 543 | 20241119 | 095700 | 314795250 | 4480 | 4480 | 4480 | 4480 | 20 |
| 544 | 20241119 | 095600 | 314705650 | 4480 | 4480 | 4480 | 4480 | 0 |
| 545 | 20241119 | 095500 | 314705650 | 4480 | 4480 | 4480 | 4480 | 1 |
| 546 | 20241119 | 095400 | 314701170 | 4475 | 4470 | 4475 | 4470 | 882 |
| 547 | 20241119 | 095300 | 310754250 | 4470 | 4470 | 4470 | 4470 | 297 |
| 548 | 20241119 | 095200 | 309426660 | 4475 | 4475 | 4475 | 4475 | 83 |
| 549 | 20241119 | 095100 | 309055235 | 4475 | 4475 | 4475 | 4475 | 1 |
| 550 | 20241119 | 095000 | 309050760 | 4470 | 4470 | 4470 | 4470 | 248 |
| 551 | 20241119 | 094900 | 307942200 | 4475 | 4475 | 4475 | 4470 | 102 |
| 552 | 20241119 | 094800 | 307486250 | 4470 | 4470 | 4470 | 4470 | 263 |
| 553 | 20241119 | 094700 | 306310640 | 4470 | 4475 | 4475 | 4470 | 644 |
| 554 | 20241119 | 094600 | 303431935 | 4475 | 4475 | 4485 | 4475 | 1840 |
| 555 | 20241119 | 094500 | 295197495 | 4480 | 4485 | 4485 | 4480 | 815 |
| 556 | 20241119 | 094400 | 291545685 | 4485 | 4485 | 4485 | 4480 | 54 |
| 557 | 20241119 | 094300 | 291303745 | 4485 | 4485 | 4485 | 4480 | 294 |
| 558 | 20241119 | 094200 | 289986155 | 4485 | 4490 | 4490 | 4485 | 241 |
| 559 | 20241119 | 094100 | 288905210 | 4490 | 4475 | 4490 | 4475 | 6512 |
| 560 | 20241119 | 094000 | 259723880 | 4475 | 4475 | 4475 | 4475 | 201 |
| 561 | 20241119 | 093900 | 258824405 | 4480 | 4480 | 4480 | 4480 | 101 |
| 562 | 20241119 | 093800 | 258371925 | 4475 | 4470 | 4480 | 4470 | 193 |
| 563 | 20241119 | 093700 | 257508300 | 4470 | 4475 | 4475 | 4470 | 4023 |
| 564 | 20241119 | 093600 | 239514110 | 4475 | 4475 | 4475 | 4475 | 554 |
| 565 | 20241119 | 093500 | 237034960 | 4475 | 4470 | 4480 | 4465 | 806 |
| 566 | 20241119 | 093400 | 233431775 | 4470 | 4470 | 4475 | 4470 | 244 |
| 567 | 20241119 | 093300 | 232340590 | 4470 | 4475 | 4475 | 4465 | 3015 |
| 568 | 20241119 | 093200 | 218860540 | 4470 | 4470 | 4470 | 4470 | 50 |
| 569 | 20241119 | 093100 | 218637040 | 4470 | 4480 | 4480 | 4470 | 576 |
| 570 | 20241119 | 093000 | 216061530 | 4480 | 4480 | 4480 | 4470 | 977 |
| 571 | 20241119 | 092900 | 211693585 | 4480 | 4470 | 4480 | 4470 | 614 |
| 572 | 20241119 | 092800 | 208948315 | 4470 | 4475 | 4480 | 4470 | 1118 |
| 573 | 20241119 | 092700 | 203940390 | 4475 | 4480 | 4480 | 4475 | 230 |
| 574 | 20241119 | 092600 | 202911130 | 4475 | 4475 | 4475 | 4475 | 24 |
| 575 | 20241119 | 092500 | 202803730 | 4475 | 4490 | 4495 | 4470 | 938 |
| 576 | 20241119 | 092400 | 198600500 | 4495 | 4490 | 4495 | 4490 | 3168 |
| 577 | 20241119 | 092300 | 184373880 | 4490 | 4475 | 4490 | 4475 | 3148 |
| 578 | 20241119 | 092200 | 170260210 | 4475 | 4460 | 4475 | 4460 | 808 |
| 579 | 20241119 | 092100 | 166651300 | 4460 | 4460 | 4465 | 4460 | 278 |
| 580 | 20241119 | 092000 | 165411410 | 4460 | 4465 | 4465 | 4460 | 108 |
| 581 | 20241119 | 091900 | 164929285 | 4460 | 4460 | 4465 | 4450 | 534 |
| 582 | 20241119 | 091800 | 162551755 | 4460 | 4455 | 4460 | 4450 | 802 |
| 583 | 20241119 | 091700 | 158978365 | 4455 | 4450 | 4455 | 4445 | 1031 |
| 584 | 20241119 | 091600 | 154391855 | 4450 | 4445 | 4450 | 4430 | 1001 |
| 585 | 20241119 | 091500 | 149951165 | 4450 | 4455 | 4455 | 4450 | 195 |
| 586 | 20241119 | 091400 | 149083395 | 4455 | 4445 | 4455 | 4440 | 6748 |
| 587 | 20241119 | 091300 | 119080075 | 4445 | 4435 | 4445 | 4435 | 2216 |
| 588 | 20241119 | 091200 | 109246555 | 4435 | 4435 | 4435 | 4430 | 105 |
| 589 | 20241119 | 091100 | 108781380 | 4425 | 4435 | 4440 | 4425 | 294 |
| 590 | 20241119 | 091000 | 107478085 | 4425 | 4440 | 4440 | 4425 | 400 |
| 591 | 20241119 | 090900 | 105704980 | 4435 | 4430 | 4435 | 4430 | 1854 |
| 592 | 20241119 | 090800 | 97489395 | 4425 | 4425 | 4425 | 4410 | 268 |
| 593 | 20241119 | 090700 | 96305655 | 4430 | 4430 | 4430 | 4405 | 1470 |
| 594 | 20241119 | 090600 | 89828360 | 4405 | 4430 | 4430 | 4405 | 1008 |
| 595 | 20241119 | 090500 | 85363095 | 4400 | 4415 | 4425 | 4400 | 7421 |
| 596 | 20241119 | 090400 | 52621785 | 4415 | 4430 | 4430 | 4415 | 1209 |
| 597 | 20241119 | 090300 | 47272100 | 4435 | 4440 | 4440 | 4400 | 5622 |
| 598 | 20241119 | 090200 | 22492820 | 4440 | 4440 | 4440 | 4430 | 227 |
| 599 | 20241119 | 090100 | 21486290 | 4435 | 4435 | 4440 | 4430 | 799 |
| 600 | 20241119 | 090000 | 17939535 | 4440 | 4420 | 4440 | 4405 | 4059 |