30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 3 | 20241119 | 190600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20241119 | 190500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20241119 | 190400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20241119 | 190300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20241119 | 190200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20241119 | 190100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20241119 | 190000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20241119 | 185900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20241119 | 185800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20241119 | 185700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20241119 | 185600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20241119 | 185500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20241119 | 185400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20241119 | 185300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20241119 | 185200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20241119 | 185100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20241119 | 185000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20241119 | 184900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20241119 | 184800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20241119 | 184700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20241119 | 184600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20241119 | 184500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20241119 | 184400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20241119 | 184300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20241119 | 184200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20241119 | 184100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20241119 | 184000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20241119 | 183900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20241119 | 183800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20241119 | 183700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 33 | 20241119 | 183600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20241119 | 183500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20241119 | 183400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20241119 | 183300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20241119 | 183200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20241119 | 183100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20241119 | 183000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20241119 | 182900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20241119 | 182800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20241119 | 182700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20241119 | 182600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20241119 | 182500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20241119 | 182400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20241119 | 182300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20241119 | 182200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20241119 | 182100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20241119 | 182000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20241119 | 181900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20241119 | 181800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20241119 | 181700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20241119 | 181600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20241119 | 181500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20241119 | 181400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20241119 | 181300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20241119 | 181200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20241119 | 181100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20241119 | 181000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20241119 | 180900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20241119 | 180800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20241119 | 180700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 63 | 20241119 | 180600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20241119 | 180500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20241119 | 180400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20241119 | 180300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20241119 | 180200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20241119 | 180100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20241119 | 180000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20241119 | 175900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20241119 | 175800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20241119 | 175700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20241119 | 175600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20241119 | 175500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20241119 | 175400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20241119 | 175300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20241119 | 175200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20241119 | 175100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20241119 | 175000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20241119 | 174900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20241119 | 174800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20241119 | 174700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20241119 | 174600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20241119 | 174500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20241119 | 174400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20241119 | 174300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20241119 | 174200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20241119 | 174100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20241119 | 174000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20241119 | 173900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20241119 | 173800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20241119 | 173700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 93 | 20241119 | 173600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20241119 | 173500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20241119 | 173400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20241119 | 173300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20241119 | 173200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20241119 | 173100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20241119 | 173000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20241119 | 172900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20241119 | 172800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20241119 | 172700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20241119 | 172600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20241119 | 172500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20241119 | 172400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20241119 | 172300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20241119 | 172200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20241119 | 172100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20241119 | 172000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20241119 | 171900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20241119 | 171800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20241119 | 171700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20241119 | 171600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20241119 | 171500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20241119 | 171400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20241119 | 171300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20241119 | 171200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20241119 | 171100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20241119 | 171000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20241119 | 170900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20241119 | 170800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20241119 | 170700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 123 | 20241119 | 170600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20241119 | 170500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20241119 | 170400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20241119 | 170300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20241119 | 170200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20241119 | 170100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20241119 | 170000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20241119 | 165900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20241119 | 165800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20241119 | 165700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20241119 | 165600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20241119 | 165500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20241119 | 165400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20241119 | 165300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20241119 | 165200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20241119 | 165100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20241119 | 165000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20241119 | 164900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20241119 | 164800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20241119 | 164700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20241119 | 164600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20241119 | 164500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20241119 | 164400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20241119 | 164300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20241119 | 164200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20241119 | 164100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20241119 | 164000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20241119 | 163900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20241119 | 163800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20241119 | 163700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 153 | 20241119 | 163600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20241119 | 163500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20241119 | 163400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20241119 | 163300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20241119 | 163200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20241119 | 163100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20241119 | 163000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20241119 | 162900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20241119 | 162800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20241119 | 162700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20241119 | 162600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20241119 | 162500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20241119 | 162400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20241119 | 162300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20241119 | 162200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20241119 | 162100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20241119 | 162000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20241119 | 161900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20241119 | 161800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20241119 | 161700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20241119 | 161600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20241119 | 161500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20241119 | 161400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20241119 | 161300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20241119 | 161200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20241119 | 161100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20241119 | 161000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20241119 | 160900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20241119 | 160800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20241119 | 160700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 183 | 20241119 | 160600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20241119 | 160500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20241119 | 160400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20241119 | 160300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20241119 | 160200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20241119 | 160100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20241119 | 160000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20241119 | 155900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20241119 | 155800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20241119 | 155700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20241119 | 155600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20241119 | 155500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20241119 | 155400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20241119 | 155300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20241119 | 155200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20241119 | 155100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20241119 | 155000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20241119 | 154900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20241119 | 154800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20241119 | 154700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20241119 | 154600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20241119 | 154500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20241119 | 154400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20241119 | 154300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20241119 | 154200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20241119 | 154100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20241119 | 154000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20241119 | 153900 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20241119 | 153800 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20241119 | 153700 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 213 | 20241119 | 153600 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20241119 | 153500 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20241119 | 153400 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20241119 | 153300 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20241119 | 153200 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20241119 | 153100 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20241119 | 153000 | 3722534945 | 2225 | 2225 | 2225 | 2225 | 27627 |
| 220 | 20241119 | 152900 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 221 | 20241119 | 152800 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 222 | 20241119 | 152700 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20241119 | 152600 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 224 | 20241119 | 152500 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 225 | 20241119 | 152400 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20241119 | 152300 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20241119 | 152200 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 228 | 20241119 | 152100 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 229 | 20241119 | 152000 | 3661064870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20241119 | 151900 | 3661064870 | 2230 | 2230 | 2230 | 2225 | 2355 |
| 231 | 20241119 | 151800 | 3655821205 | 2230 | 2225 | 2230 | 2225 | 8782 |
| 232 | 20241119 | 151700 | 3636273690 | 2235 | 2230 | 2235 | 2230 | 7191 |
| 233 | 20241119 | 151600 | 3620234050 | 2230 | 2230 | 2235 | 2230 | 2953 |
| 234 | 20241119 | 151500 | 3613648855 | 2230 | 2230 | 2230 | 2230 | 1565 |
| 235 | 20241119 | 151400 | 3610158905 | 2230 | 2230 | 2230 | 2225 | 2086 |
| 236 | 20241119 | 151300 | 3605513275 | 2235 | 2230 | 2235 | 2230 | 725 |
| 237 | 20241119 | 151200 | 3603896475 | 2230 | 2230 | 2235 | 2230 | 358 |
| 238 | 20241119 | 151100 | 3603098095 | 2235 | 2230 | 2235 | 2230 | 1044 |
| 239 | 20241119 | 151000 | 3600764985 | 2225 | 2230 | 2230 | 2225 | 27393 |
| 240 | 20241119 | 150900 | 3539706420 | 2230 | 2240 | 2240 | 2230 | 43 |
| 241 | 20241119 | 150800 | 3539610520 | 2240 | 2235 | 2240 | 2235 | 130 |
| 242 | 20241119 | 150700 | 3539319920 | 2230 | 2235 | 2245 | 2230 | 12880 |
| 243 | 20241119 | 150600 | 3510581890 | 2245 | 2235 | 2245 | 2235 | 4656 |
| 244 | 20241119 | 150500 | 3500151690 | 2235 | 2235 | 2235 | 2230 | 356 |
| 245 | 20241119 | 150400 | 3499356125 | 2235 | 2230 | 2240 | 2230 | 2077 |
| 246 | 20241119 | 150300 | 3494714025 | 2235 | 2230 | 2235 | 2230 | 1402 |
| 247 | 20241119 | 150200 | 3491587560 | 2230 | 2230 | 2230 | 2225 | 3191 |
| 248 | 20241119 | 150100 | 3484474130 | 2235 | 2235 | 2235 | 2235 | 585 |
| 249 | 20241119 | 150000 | 3483166655 | 2235 | 2235 | 2235 | 2230 | 418 |
| 250 | 20241119 | 145900 | 3482233425 | 2240 | 2230 | 2240 | 2230 | 4065 |
| 251 | 20241119 | 145800 | 3473148045 | 2235 | 2235 | 2240 | 2230 | 18577 |
| 252 | 20241119 | 145700 | 3431567765 | 2230 | 2230 | 2235 | 2230 | 15942 |
| 253 | 20241119 | 145600 | 3395960360 | 2230 | 2220 | 2230 | 2220 | 2837 |
| 254 | 20241119 | 145500 | 3389648120 | 2225 | 2225 | 2225 | 2225 | 3 |
| 255 | 20241119 | 145400 | 3389641445 | 2225 | 2225 | 2225 | 2225 | 61 |
| 256 | 20241119 | 145300 | 3389505720 | 2225 | 2220 | 2225 | 2220 | 2122 |
| 257 | 20241119 | 145200 | 3384790770 | 2225 | 2225 | 2225 | 2220 | 3945 |
| 258 | 20241119 | 145100 | 3376021260 | 2225 | 2220 | 2225 | 2215 | 2961 |
| 259 | 20241119 | 145000 | 3369448190 | 2225 | 2220 | 2225 | 2220 | 103 |
| 260 | 20241119 | 144900 | 3369219125 | 2230 | 2225 | 2230 | 2220 | 2130 |
| 261 | 20241119 | 144800 | 3364479840 | 2225 | 2215 | 2235 | 2215 | 8754 |
| 262 | 20241119 | 144700 | 3345030950 | 2220 | 2210 | 2220 | 2210 | 3931 |
| 263 | 20241119 | 144600 | 3336306130 | 2210 | 2215 | 2215 | 2210 | 488 |
| 264 | 20241119 | 144500 | 3335227595 | 2215 | 2215 | 2215 | 2215 | 4018 |
| 265 | 20241119 | 144400 | 3326327725 | 2215 | 2230 | 2230 | 2215 | 5047 |
| 266 | 20241119 | 144300 | 3315110690 | 2230 | 2210 | 2230 | 2210 | 13734 |
| 267 | 20241119 | 144200 | 3284620135 | 2210 | 2205 | 2210 | 2205 | 5193 |
| 268 | 20241119 | 144100 | 3273160040 | 2205 | 2205 | 2205 | 2205 | 43 |
| 269 | 20241119 | 144000 | 3273065225 | 2200 | 2200 | 2205 | 2200 | 3200 |
| 270 | 20241119 | 143900 | 3266019100 | 2205 | 2200 | 2205 | 2200 | 2519 |
| 271 | 20241119 | 143800 | 3260476955 | 2200 | 2195 | 2205 | 2195 | 1776 |
| 272 | 20241119 | 143700 | 3256570250 | 2205 | 2195 | 2205 | 2195 | 7210 |
| 273 | 20241119 | 143600 | 3240713110 | 2195 | 2195 | 2195 | 2190 | 434 |
| 274 | 20241119 | 143500 | 3239762445 | 2185 | 2190 | 2190 | 2185 | 23888 |
| 275 | 20241119 | 143400 | 3187567105 | 2195 | 2190 | 2195 | 2190 | 2001 |
| 276 | 20241119 | 143300 | 3183184910 | 2195 | 2190 | 2195 | 2185 | 4494 |
| 277 | 20241119 | 143200 | 3173363045 | 2190 | 2185 | 2195 | 2185 | 5770 |
| 278 | 20241119 | 143100 | 3160721410 | 2190 | 2180 | 2190 | 2180 | 62371 |
| 279 | 20241119 | 143000 | 3024442770 | 2185 | 2185 | 2185 | 2185 | 6 |
| 280 | 20241119 | 142900 | 3024429660 | 2185 | 2180 | 2185 | 2180 | 1326 |
| 281 | 20241119 | 142800 | 3021538970 | 2180 | 2180 | 2180 | 2175 | 2445 |
| 282 | 20241119 | 142700 | 3016212390 | 2185 | 2185 | 2185 | 2180 | 4212 |
| 283 | 20241119 | 142600 | 3007030125 | 2185 | 2185 | 2185 | 2180 | 65 |
| 284 | 20241119 | 142500 | 3006888295 | 2180 | 2185 | 2185 | 2180 | 2716 |
| 285 | 20241119 | 142400 | 3000967410 | 2180 | 2180 | 2185 | 2180 | 4159 |
| 286 | 20241119 | 142300 | 2991900765 | 2180 | 2185 | 2185 | 2175 | 7298 |
| 287 | 20241119 | 142200 | 2976023525 | 2175 | 2185 | 2185 | 2175 | 12812 |
| 288 | 20241119 | 142100 | 2948103705 | 2185 | 2185 | 2185 | 2180 | 8875 |
| 289 | 20241119 | 142000 | 2928721830 | 2185 | 2185 | 2185 | 2180 | 1456 |
| 290 | 20241119 | 141900 | 2925547730 | 2180 | 2200 | 2205 | 2180 | 45101 |
| 291 | 20241119 | 141800 | 2826896010 | 2200 | 2200 | 2205 | 2200 | 2224 |
| 292 | 20241119 | 141700 | 2822003195 | 2200 | 2200 | 2205 | 2195 | 3486 |
| 293 | 20241119 | 141600 | 2814333995 | 2205 | 2205 | 2205 | 2205 | 1 |
| 294 | 20241119 | 141500 | 2814331790 | 2200 | 2205 | 2210 | 2200 | 18019 |
| 295 | 20241119 | 141400 | 2774679845 | 2210 | 2205 | 2210 | 2205 | 5 |
| 296 | 20241119 | 141300 | 2774668815 | 2205 | 2205 | 2210 | 2205 | 8450 |
| 297 | 20241119 | 141200 | 2756036415 | 2205 | 2205 | 2205 | 2200 | 1359 |
| 298 | 20241119 | 141100 | 2753040925 | 2205 | 2210 | 2210 | 2205 | 7868 |
| 299 | 20241119 | 141000 | 2735691485 | 2210 | 2210 | 2215 | 2210 | 397 |
| 300 | 20241119 | 140900 | 2734813890 | 2210 | 2210 | 2215 | 2210 | 253 |
| 301 | 20241119 | 140800 | 2734254750 | 2215 | 2210 | 2215 | 2210 | 12 |
| 302 | 20241119 | 140700 | 2734228175 | 2210 | 2210 | 2210 | 2210 | 298 |
| 303 | 20241119 | 140600 | 2733569595 | 2210 | 2210 | 2210 | 2210 | 0 |
| 304 | 20241119 | 140500 | 2733569595 | 2210 | 2210 | 2210 | 2210 | 200 |
| 305 | 20241119 | 140400 | 2733127595 | 2210 | 2205 | 2210 | 2205 | 4121 |
| 306 | 20241119 | 140300 | 2724030785 | 2205 | 2210 | 2210 | 2205 | 2685 |
| 307 | 20241119 | 140200 | 2718110325 | 2210 | 2200 | 2210 | 2200 | 8752 |
| 308 | 20241119 | 140100 | 2698855745 | 2200 | 2200 | 2210 | 2195 | 92797 |
| 309 | 20241119 | 140000 | 2494686965 | 2205 | 2225 | 2225 | 2205 | 53659 |
| 310 | 20241119 | 135900 | 2376178250 | 2225 | 2225 | 2225 | 2220 | 658 |
| 311 | 20241119 | 135800 | 2374716700 | 2225 | 2225 | 2230 | 2220 | 2158 |
| 312 | 20241119 | 135700 | 2369925145 | 2225 | 2225 | 2230 | 2225 | 25 |
| 313 | 20241119 | 135600 | 2369869465 | 2230 | 2230 | 2230 | 2230 | 1 |
| 314 | 20241119 | 135500 | 2369867235 | 2225 | 2230 | 2230 | 2225 | 1210 |
| 315 | 20241119 | 135400 | 2367173935 | 2230 | 2230 | 2230 | 2230 | 1 |
| 316 | 20241119 | 135300 | 2367171705 | 2230 | 2230 | 2230 | 2230 | 2 |
| 317 | 20241119 | 135200 | 2367167245 | 2220 | 2220 | 2220 | 2220 | 300 |
| 318 | 20241119 | 135100 | 2366501245 | 2220 | 2225 | 2225 | 2220 | 2000 |
| 319 | 20241119 | 135000 | 2362052670 | 2230 | 2230 | 2230 | 2230 | 50 |
| 320 | 20241119 | 134900 | 2361941170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 321 | 20241119 | 134800 | 2361941170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 322 | 20241119 | 134700 | 2361941170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20241119 | 134600 | 2361941170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 324 | 20241119 | 134500 | 2361941170 | 2230 | 2230 | 2230 | 2230 | 2 |
| 325 | 20241119 | 134400 | 2361936710 | 2230 | 2230 | 2230 | 2230 | 0 |
| 326 | 20241119 | 134300 | 2361936710 | 2230 | 2230 | 2230 | 2230 | 275 |
| 327 | 20241119 | 134200 | 2361323460 | 2225 | 2225 | 2225 | 2225 | 598 |
| 328 | 20241119 | 134100 | 2359992910 | 2225 | 2225 | 2225 | 2225 | 2 |
| 329 | 20241119 | 134000 | 2359988460 | 2220 | 2220 | 2220 | 2220 | 5 |
| 330 | 20241119 | 133900 | 2359977360 | 2220 | 2225 | 2225 | 2220 | 2051 |
| 331 | 20241119 | 133800 | 2355421010 | 2230 | 2230 | 2230 | 2225 | 540 |
| 332 | 20241119 | 133700 | 2354219310 | 2225 | 2225 | 2225 | 2225 | 55 |
| 333 | 20241119 | 133600 | 2354096935 | 2225 | 2230 | 2235 | 2225 | 4758 |
| 334 | 20241119 | 133500 | 2343491985 | 2230 | 2235 | 2235 | 2230 | 123 |
| 335 | 20241119 | 133400 | 2343217335 | 2235 | 2235 | 2235 | 2235 | 2 |
| 336 | 20241119 | 133300 | 2343212865 | 2225 | 2230 | 2230 | 2225 | 896 |
| 337 | 20241119 | 133200 | 2341215975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 338 | 20241119 | 133100 | 2341215975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20241119 | 133000 | 2341215975 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 340 | 20241119 | 132900 | 2338985975 | 2235 | 2235 | 2235 | 2235 | 86 |
| 341 | 20241119 | 132800 | 2338793765 | 2240 | 2240 | 2240 | 2240 | 17 |
| 342 | 20241119 | 132700 | 2338755685 | 2240 | 2240 | 2240 | 2240 | 20 |
| 343 | 20241119 | 132600 | 2338710885 | 2240 | 2240 | 2240 | 2240 | 10 |
| 344 | 20241119 | 132500 | 2338688485 | 2240 | 2235 | 2240 | 2235 | 896 |
| 345 | 20241119 | 132400 | 2336684470 | 2235 | 2230 | 2235 | 2230 | 8 |
| 346 | 20241119 | 132300 | 2336666615 | 2235 | 2235 | 2235 | 2235 | 0 |
| 347 | 20241119 | 132200 | 2336666615 | 2235 | 2235 | 2235 | 2235 | 100 |
| 348 | 20241119 | 132100 | 2336443115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 349 | 20241119 | 132000 | 2336443115 | 2235 | 2235 | 2235 | 2235 | 802 |
| 350 | 20241119 | 131900 | 2334650645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 351 | 20241119 | 131800 | 2334650645 | 2230 | 2230 | 2230 | 2230 | 1308 |
| 352 | 20241119 | 131700 | 2331733805 | 2230 | 2230 | 2230 | 2230 | 335 |
| 353 | 20241119 | 131600 | 2330986755 | 2230 | 2225 | 2230 | 2225 | 2447 |
| 354 | 20241119 | 131500 | 2325530445 | 2225 | 2225 | 2225 | 2225 | 606 |
| 355 | 20241119 | 131400 | 2324182095 | 2230 | 2225 | 2230 | 2225 | 555 |
| 356 | 20241119 | 131300 | 2322945445 | 2230 | 2230 | 2230 | 2230 | 100 |
| 357 | 20241119 | 131200 | 2322722445 | 2230 | 2230 | 2230 | 2230 | 15 |
| 358 | 20241119 | 131100 | 2322688995 | 2225 | 2230 | 2230 | 2225 | 845 |
| 359 | 20241119 | 131000 | 2320806615 | 2225 | 2225 | 2225 | 2225 | 224 |
| 360 | 20241119 | 130900 | 2320308215 | 2220 | 2220 | 2220 | 2220 | 0 |
| 361 | 20241119 | 130800 | 2320308215 | 2220 | 2220 | 2220 | 2220 | 2000 |
| 362 | 20241119 | 130700 | 2315868215 | 2220 | 2225 | 2225 | 2220 | 200 |
| 363 | 20241119 | 130600 | 2315424165 | 2230 | 2230 | 2230 | 2230 | 1 |
| 364 | 20241119 | 130500 | 2315421935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 365 | 20241119 | 130400 | 2315421935 | 2220 | 2225 | 2225 | 2220 | 2000 |
| 366 | 20241119 | 130300 | 2310980045 | 2235 | 2235 | 2235 | 2235 | 0 |
| 367 | 20241119 | 130200 | 2310980045 | 2235 | 2235 | 2235 | 2225 | 745 |
| 368 | 20241119 | 130100 | 2309320210 | 2235 | 2235 | 2235 | 2235 | 21 |
| 369 | 20241119 | 130000 | 2309273275 | 2230 | 2230 | 2230 | 2230 | 444 |
| 370 | 20241119 | 125900 | 2308283155 | 2225 | 2235 | 2235 | 2225 | 1441 |
| 371 | 20241119 | 125800 | 2305076920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 372 | 20241119 | 125700 | 2305076920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 373 | 20241119 | 125600 | 2305076920 | 2235 | 2230 | 2235 | 2230 | 1002 |
| 374 | 20241119 | 125500 | 2302837455 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 375 | 20241119 | 125400 | 2298377455 | 2230 | 2230 | 2230 | 2230 | 0 |
| 376 | 20241119 | 125300 | 2298377455 | 2230 | 2230 | 2230 | 2230 | 1 |
| 377 | 20241119 | 125200 | 2298375225 | 2230 | 2230 | 2230 | 2230 | 2003 |
| 378 | 20241119 | 125100 | 2293908535 | 2220 | 2225 | 2225 | 2220 | 1000 |
| 379 | 20241119 | 125000 | 2291688035 | 2225 | 2225 | 2225 | 2225 | 0 |
| 380 | 20241119 | 124900 | 2291688035 | 2225 | 2225 | 2225 | 2225 | 527 |
| 381 | 20241119 | 124800 | 2290515460 | 2225 | 2225 | 2225 | 2225 | 2 |
| 382 | 20241119 | 124700 | 2290511010 | 2220 | 2220 | 2220 | 2220 | 0 |
| 383 | 20241119 | 124600 | 2290511010 | 2220 | 2225 | 2225 | 2220 | 94 |
| 384 | 20241119 | 124500 | 2290301865 | 2225 | 2225 | 2225 | 2225 | 200 |
| 385 | 20241119 | 124400 | 2289856865 | 2225 | 2235 | 2235 | 2225 | 1655 |
| 386 | 20241119 | 124300 | 2286173230 | 2225 | 2235 | 2235 | 2225 | 294 |
| 387 | 20241119 | 124200 | 2285517060 | 2235 | 2235 | 2235 | 2235 | 38 |
| 388 | 20241119 | 124100 | 2285432130 | 2235 | 2235 | 2235 | 2235 | 32 |
| 389 | 20241119 | 124000 | 2285360610 | 2235 | 2230 | 2235 | 2230 | 1557 |
| 390 | 20241119 | 123900 | 2281888495 | 2230 | 2230 | 2230 | 2230 | 1551 |
| 391 | 20241119 | 123800 | 2278429765 | 2230 | 2230 | 2230 | 2230 | 10 |
| 392 | 20241119 | 123700 | 2278407465 | 2230 | 2225 | 2230 | 2225 | 119 |
| 393 | 20241119 | 123600 | 2278142185 | 2230 | 2225 | 2230 | 2225 | 4 |
| 394 | 20241119 | 123500 | 2278133280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 395 | 20241119 | 123400 | 2278133280 | 2225 | 2225 | 2225 | 2225 | 1697 |
| 396 | 20241119 | 123300 | 2274357455 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20241119 | 123200 | 2274357455 | 2225 | 2230 | 2230 | 2225 | 417 |
| 398 | 20241119 | 123100 | 2273429625 | 2225 | 2225 | 2225 | 2225 | 273 |
| 399 | 20241119 | 123000 | 2272822200 | 2225 | 2225 | 2225 | 2225 | 1 |
| 400 | 20241119 | 122900 | 2272819975 | 2225 | 2225 | 2225 | 2225 | 1 |
| 401 | 20241119 | 122800 | 2272817750 | 2225 | 2225 | 2225 | 2225 | 844 |
| 402 | 20241119 | 122700 | 2270939850 | 2220 | 2220 | 2220 | 2220 | 2010 |
| 403 | 20241119 | 122600 | 2266477650 | 2225 | 2225 | 2225 | 2220 | 62 |
| 404 | 20241119 | 122500 | 2266339850 | 2225 | 2225 | 2225 | 2225 | 436 |
| 405 | 20241119 | 122400 | 2265369750 | 2230 | 2230 | 2230 | 2225 | 335 |
| 406 | 20241119 | 122300 | 2264624365 | 2230 | 2225 | 2230 | 2225 | 381 |
| 407 | 20241119 | 122200 | 2263776635 | 2225 | 2225 | 2225 | 2225 | 21 |
| 408 | 20241119 | 122100 | 2263729910 | 2225 | 2225 | 2225 | 2225 | 5 |
| 409 | 20241119 | 122000 | 2263718785 | 2225 | 2225 | 2225 | 2225 | 1437 |
| 410 | 20241119 | 121900 | 2260521460 | 2225 | 2230 | 2230 | 2225 | 2508 |
| 411 | 20241119 | 121800 | 2254941125 | 2230 | 2230 | 2230 | 2230 | 31 |
| 412 | 20241119 | 121700 | 2254871995 | 2230 | 2230 | 2230 | 2230 | 123 |
| 413 | 20241119 | 121600 | 2254597705 | 2230 | 2230 | 2230 | 2230 | 13 |
| 414 | 20241119 | 121500 | 2254568715 | 2230 | 2230 | 2230 | 2230 | 0 |
| 415 | 20241119 | 121400 | 2254568715 | 2230 | 2225 | 2230 | 2225 | 54 |
| 416 | 20241119 | 121300 | 2254448555 | 2225 | 2225 | 2230 | 2225 | 433 |
| 417 | 20241119 | 121200 | 2253485125 | 2225 | 2225 | 2225 | 2220 | 1520 |
| 418 | 20241119 | 121100 | 2250107445 | 2225 | 2225 | 2225 | 2225 | 0 |
| 419 | 20241119 | 121000 | 2250107445 | 2225 | 2225 | 2225 | 2225 | 1 |
| 420 | 20241119 | 120900 | 2250105220 | 2225 | 2225 | 2225 | 2215 | 1191 |
| 421 | 20241119 | 120800 | 2247460735 | 2225 | 2225 | 2225 | 2220 | 355 |
| 422 | 20241119 | 120700 | 2246671085 | 2220 | 2220 | 2220 | 2220 | 2009 |
| 423 | 20241119 | 120600 | 2242211105 | 2220 | 2230 | 2230 | 2220 | 3420 |
| 424 | 20241119 | 120500 | 2234610245 | 2230 | 2225 | 2230 | 2225 | 11 |
| 425 | 20241119 | 120400 | 2234585765 | 2230 | 2230 | 2230 | 2225 | 165 |
| 426 | 20241119 | 120300 | 2234217830 | 2235 | 2235 | 2235 | 2235 | 0 |
| 427 | 20241119 | 120200 | 2234217830 | 2235 | 2230 | 2235 | 2230 | 401 |
| 428 | 20241119 | 120100 | 2233323595 | 2235 | 2235 | 2235 | 2235 | 0 |
| 429 | 20241119 | 120000 | 2233323595 | 2235 | 2235 | 2235 | 2235 | 1 |
| 430 | 20241119 | 115900 | 2233321360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 431 | 20241119 | 115800 | 2233321360 | 2235 | 2230 | 2235 | 2230 | 3511 |
| 432 | 20241119 | 115700 | 2225491820 | 2230 | 2230 | 2230 | 2230 | 349 |
| 433 | 20241119 | 115600 | 2224713550 | 2235 | 2235 | 2235 | 2230 | 2099 |
| 434 | 20241119 | 115500 | 2220029270 | 2235 | 2230 | 2235 | 2230 | 203 |
| 435 | 20241119 | 115400 | 2219576575 | 2230 | 2225 | 2230 | 2225 | 3174 |
| 436 | 20241119 | 115300 | 2212514420 | 2225 | 2225 | 2225 | 2225 | 2412 |
| 437 | 20241119 | 115200 | 2207147720 | 2225 | 2225 | 2225 | 2225 | 39 |
| 438 | 20241119 | 115100 | 2207060945 | 2230 | 2230 | 2230 | 2230 | 215 |
| 439 | 20241119 | 115000 | 2206581495 | 2235 | 2235 | 2235 | 2235 | 0 |
| 440 | 20241119 | 114900 | 2206581495 | 2235 | 2235 | 2235 | 2235 | 802 |
| 441 | 20241119 | 114800 | 2204789025 | 2235 | 2235 | 2235 | 2235 | 33 |
| 442 | 20241119 | 114700 | 2204715270 | 2230 | 2230 | 2230 | 2230 | 505 |
| 443 | 20241119 | 114600 | 2203589120 | 2230 | 2225 | 2230 | 2225 | 1302 |
| 444 | 20241119 | 114500 | 2200685665 | 2225 | 2225 | 2225 | 2225 | 1 |
| 445 | 20241119 | 114400 | 2200683440 | 2225 | 2215 | 2225 | 2215 | 8724 |
| 446 | 20241119 | 114300 | 2181290880 | 2220 | 2220 | 2220 | 2220 | 100 |
| 447 | 20241119 | 114200 | 2181068880 | 2210 | 2215 | 2220 | 2210 | 1014 |
| 448 | 20241119 | 114100 | 2178822915 | 2205 | 2210 | 2210 | 2205 | 1700 |
| 449 | 20241119 | 114000 | 2175073770 | 2210 | 2210 | 2210 | 2210 | 961 |
| 450 | 20241119 | 113900 | 2172949960 | 2210 | 2210 | 2210 | 2210 | 2231 |
| 451 | 20241119 | 113800 | 2168019450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 452 | 20241119 | 113700 | 2168019450 | 2215 | 2215 | 2215 | 2215 | 600 |
| 453 | 20241119 | 113600 | 2166690450 | 2220 | 2225 | 2225 | 2220 | 546 |
| 454 | 20241119 | 113500 | 2165478100 | 2225 | 2210 | 2225 | 2210 | 3286 |
| 455 | 20241119 | 113400 | 2158206465 | 2220 | 2220 | 2220 | 2220 | 1 |
| 456 | 20241119 | 113300 | 2158204245 | 2225 | 2210 | 2225 | 2210 | 5751 |
| 457 | 20241119 | 113200 | 2145494510 | 2225 | 2225 | 2225 | 2210 | 13406 |
| 458 | 20241119 | 113100 | 2115761625 | 2225 | 2225 | 2225 | 2225 | 51 |
| 459 | 20241119 | 113000 | 2115648150 | 2225 | 2225 | 2225 | 2225 | 60 |
| 460 | 20241119 | 112900 | 2115514650 | 2225 | 2225 | 2225 | 2225 | 589 |
| 461 | 20241119 | 112800 | 2114204125 | 2225 | 2225 | 2225 | 2225 | 0 |
| 462 | 20241119 | 112700 | 2114204125 | 2225 | 2225 | 2230 | 2225 | 1906 |
| 463 | 20241119 | 112600 | 2109961030 | 2225 | 2225 | 2225 | 2225 | 0 |
| 464 | 20241119 | 112500 | 2109961030 | 2225 | 2230 | 2235 | 2225 | 4327 |
| 465 | 20241119 | 112400 | 2100312265 | 2225 | 2230 | 2230 | 2225 | 24 |
| 466 | 20241119 | 112300 | 2100258855 | 2235 | 2235 | 2235 | 2235 | 1 |
| 467 | 20241119 | 112200 | 2100256620 | 2235 | 2230 | 2235 | 2230 | 2250 |
| 468 | 20241119 | 112100 | 2095236470 | 2230 | 2220 | 2230 | 2220 | 1003 |
| 469 | 20241119 | 112000 | 2093009780 | 2225 | 2225 | 2225 | 2225 | 5486 |
| 470 | 20241119 | 111900 | 2080803430 | 2225 | 2230 | 2230 | 2225 | 2941 |
| 471 | 20241119 | 111800 | 2074245005 | 2230 | 2230 | 2230 | 2230 | 110 |
| 472 | 20241119 | 111700 | 2073999705 | 2230 | 2230 | 2230 | 2230 | 1090 |
| 473 | 20241119 | 111600 | 2071569005 | 2230 | 2230 | 2230 | 2230 | 919 |
| 474 | 20241119 | 111500 | 2069519635 | 2230 | 2230 | 2230 | 2225 | 1382 |
| 475 | 20241119 | 111400 | 2066442645 | 2235 | 2225 | 2235 | 2225 | 1846 |
| 476 | 20241119 | 111300 | 2062330285 | 2230 | 2225 | 2230 | 2225 | 3300 |
| 477 | 20241119 | 111200 | 2054977785 | 2225 | 2225 | 2225 | 2225 | 2173 |
| 478 | 20241119 | 111100 | 2050142860 | 2220 | 2230 | 2230 | 2220 | 6131 |
| 479 | 20241119 | 111000 | 2036507165 | 2230 | 2230 | 2230 | 2225 | 2716 |
| 480 | 20241119 | 110900 | 2030452725 | 2230 | 2240 | 2240 | 2225 | 12224 |
| 481 | 20241119 | 110800 | 2003147190 | 2240 | 2245 | 2245 | 2240 | 3057 |
| 482 | 20241119 | 110700 | 1996297260 | 2240 | 2245 | 2250 | 2240 | 4966 |
| 483 | 20241119 | 110600 | 1985166500 | 2245 | 2245 | 2245 | 2245 | 2474 |
| 484 | 20241119 | 110500 | 1979612370 | 2250 | 2250 | 2255 | 2245 | 11451 |
| 485 | 20241119 | 110400 | 1953897040 | 2250 | 2265 | 2265 | 2250 | 19395 |
| 486 | 20241119 | 110300 | 1910098055 | 2265 | 2240 | 2265 | 2240 | 24687 |
| 487 | 20241119 | 110200 | 1854399745 | 2245 | 2240 | 2245 | 2240 | 3097 |
| 488 | 20241119 | 110100 | 1847457175 | 2240 | 2240 | 2240 | 2235 | 2923 |
| 489 | 20241119 | 110000 | 1840910155 | 2230 | 2235 | 2235 | 2230 | 2252 |
| 490 | 20241119 | 105900 | 1835883145 | 2235 | 2240 | 2240 | 2235 | 3376 |
| 491 | 20241119 | 105800 | 1828337775 | 2240 | 2240 | 2245 | 2240 | 3694 |
| 492 | 20241119 | 105700 | 1820062395 | 2240 | 2240 | 2240 | 2240 | 1405 |
| 493 | 20241119 | 105600 | 1816915195 | 2240 | 2240 | 2240 | 2240 | 20 |
| 494 | 20241119 | 105500 | 1816870395 | 2240 | 2235 | 2240 | 2235 | 1054 |
| 495 | 20241119 | 105400 | 1814514255 | 2240 | 2235 | 2240 | 2235 | 96 |
| 496 | 20241119 | 105300 | 1814299690 | 2235 | 2235 | 2235 | 2235 | 501 |
| 497 | 20241119 | 105200 | 1813179955 | 2235 | 2235 | 2235 | 2235 | 8354 |
| 498 | 20241119 | 105100 | 1794508765 | 2240 | 2240 | 2245 | 2240 | 1767 |
| 499 | 20241119 | 105000 | 1790550680 | 2245 | 2245 | 2245 | 2245 | 501 |
| 500 | 20241119 | 104900 | 1789425935 | 2240 | 2240 | 2240 | 2235 | 1633 |
| 501 | 20241119 | 104800 | 1785768020 | 2240 | 2245 | 2245 | 2240 | 13 |
| 502 | 20241119 | 104700 | 1785738895 | 2240 | 2240 | 2245 | 2235 | 837 |
| 503 | 20241119 | 104600 | 1783863970 | 2240 | 2240 | 2240 | 2240 | 150 |
| 504 | 20241119 | 104500 | 1783527970 | 2240 | 2240 | 2240 | 2240 | 2380 |
| 505 | 20241119 | 104400 | 1778196770 | 2245 | 2245 | 2245 | 2245 | 501 |
| 506 | 20241119 | 104300 | 1777072025 | 2245 | 2245 | 2245 | 2245 | 0 |
| 507 | 20241119 | 104200 | 1777072025 | 2245 | 2245 | 2245 | 2240 | 4553 |
| 508 | 20241119 | 104100 | 1766873290 | 2245 | 2240 | 2245 | 2240 | 54 |
| 509 | 20241119 | 104000 | 1766752325 | 2245 | 2245 | 2245 | 2245 | 100 |
| 510 | 20241119 | 103900 | 1766527825 | 2245 | 2245 | 2245 | 2245 | 735 |
| 511 | 20241119 | 103800 | 1764877750 | 2245 | 2240 | 2245 | 2240 | 283 |
| 512 | 20241119 | 103700 | 1764242825 | 2250 | 2250 | 2250 | 2250 | 277 |
| 513 | 20241119 | 103600 | 1763619575 | 2250 | 2250 | 2250 | 2250 | 1084 |
| 514 | 20241119 | 103500 | 1761180575 | 2245 | 2245 | 2245 | 2245 | 5724 |
| 515 | 20241119 | 103400 | 1748330195 | 2245 | 2240 | 2245 | 2230 | 4853 |
| 516 | 20241119 | 103300 | 1737478695 | 2240 | 2240 | 2240 | 2240 | 1 |
| 517 | 20241119 | 103200 | 1737476455 | 2240 | 2235 | 2240 | 2235 | 351 |
| 518 | 20241119 | 103100 | 1736691965 | 2240 | 2230 | 2240 | 2230 | 417 |
| 519 | 20241119 | 103000 | 1735761965 | 2230 | 2245 | 2245 | 2230 | 3393 |
| 520 | 20241119 | 102900 | 1728165180 | 2245 | 2245 | 2245 | 2245 | 0 |
| 521 | 20241119 | 102800 | 1728165180 | 2245 | 2245 | 2245 | 2245 | 0 |
| 522 | 20241119 | 102700 | 1728165180 | 2245 | 2240 | 2245 | 2240 | 370 |
| 523 | 20241119 | 102600 | 1727336130 | 2240 | 2240 | 2240 | 2240 | 350 |
| 524 | 20241119 | 102500 | 1726552130 | 2245 | 2240 | 2245 | 2240 | 1476 |
| 525 | 20241119 | 102400 | 1723245885 | 2240 | 2235 | 2240 | 2235 | 1006 |
| 526 | 20241119 | 102300 | 1720997465 | 2235 | 2240 | 2240 | 2235 | 39 |
| 527 | 20241119 | 102200 | 1720910135 | 2240 | 2245 | 2245 | 2240 | 11190 |
| 528 | 20241119 | 102100 | 1695795520 | 2250 | 2250 | 2260 | 2245 | 16278 |
| 529 | 20241119 | 102000 | 1659128655 | 2245 | 2240 | 2245 | 2240 | 6102 |
| 530 | 20241119 | 101900 | 1645437165 | 2240 | 2235 | 2240 | 2235 | 6834 |
| 531 | 20241119 | 101800 | 1630152015 | 2245 | 2240 | 2245 | 2240 | 3660 |
| 532 | 20241119 | 101700 | 1621953105 | 2240 | 2230 | 2240 | 2230 | 2537 |
| 533 | 20241119 | 101600 | 1616283210 | 2230 | 2230 | 2230 | 2225 | 681 |
| 534 | 20241119 | 101500 | 1614765545 | 2235 | 2235 | 2235 | 2230 | 233 |
| 535 | 20241119 | 101400 | 1614245935 | 2230 | 2230 | 2230 | 2230 | 3207 |
| 536 | 20241119 | 101300 | 1607094325 | 2230 | 2230 | 2230 | 2225 | 8521 |
| 537 | 20241119 | 101200 | 1588112445 | 2230 | 2225 | 2230 | 2220 | 7044 |
| 538 | 20241119 | 101100 | 1572430190 | 2220 | 2225 | 2225 | 2220 | 4080 |
| 539 | 20241119 | 101000 | 1563367980 | 2220 | 2220 | 2220 | 2220 | 1337 |
| 540 | 20241119 | 100900 | 1560399840 | 2220 | 2215 | 2220 | 2215 | 108 |
| 541 | 20241119 | 100800 | 1560160565 | 2215 | 2215 | 2215 | 2215 | 689 |
| 542 | 20241119 | 100700 | 1558634430 | 2215 | 2215 | 2215 | 2215 | 1302 |
| 543 | 20241119 | 100600 | 1555750500 | 2210 | 2210 | 2215 | 2210 | 2135 |
| 544 | 20241119 | 100500 | 1551027120 | 2215 | 2210 | 2215 | 2210 | 909 |
| 545 | 20241119 | 100400 | 1549016810 | 2205 | 2205 | 2205 | 2205 | 2760 |
| 546 | 20241119 | 100300 | 1542931010 | 2205 | 2205 | 2205 | 2205 | 3054 |
| 547 | 20241119 | 100200 | 1536196940 | 2205 | 2205 | 2205 | 2205 | 571 |
| 548 | 20241119 | 100100 | 1534937885 | 2195 | 2200 | 2205 | 2195 | 3170 |
| 549 | 20241119 | 100000 | 1527967950 | 2195 | 2200 | 2200 | 2195 | 71 |
| 550 | 20241119 | 095900 | 1527811755 | 2195 | 2200 | 2200 | 2195 | 205 |
| 551 | 20241119 | 095800 | 1527361755 | 2195 | 2205 | 2205 | 2195 | 5306 |
| 552 | 20241119 | 095700 | 1515696740 | 2205 | 2205 | 2210 | 2205 | 1206 |
| 553 | 20241119 | 095600 | 1513037240 | 2200 | 2205 | 2205 | 2200 | 2339 |
| 554 | 20241119 | 095500 | 1507880145 | 2210 | 2205 | 2210 | 2205 | 111 |
| 555 | 20241119 | 095400 | 1507634885 | 2210 | 2210 | 2210 | 2210 | 1287 |
| 556 | 20241119 | 095300 | 1504790615 | 2210 | 2205 | 2210 | 2205 | 5758 |
| 557 | 20241119 | 095200 | 1492081850 | 2200 | 2195 | 2200 | 2195 | 5563 |
| 558 | 20241119 | 095100 | 1479847625 | 2195 | 2190 | 2195 | 2190 | 2946 |
| 559 | 20241119 | 095000 | 1473395875 | 2190 | 2190 | 2190 | 2190 | 7000 |
| 560 | 20241119 | 094900 | 1458065875 | 2190 | 2190 | 2195 | 2190 | 1826 |
| 561 | 20241119 | 094800 | 1454064655 | 2190 | 2200 | 2205 | 2190 | 9626 |
| 562 | 20241119 | 094700 | 1432916585 | 2200 | 2185 | 2200 | 2185 | 4923 |
| 563 | 20241119 | 094600 | 1422112400 | 2190 | 2225 | 2225 | 2175 | 119216 |
| 564 | 20241119 | 094500 | 1161252260 | 2225 | 2220 | 2225 | 2215 | 3403 |
| 565 | 20241119 | 094400 | 1153713165 | 2215 | 2220 | 2220 | 2215 | 6497 |
| 566 | 20241119 | 094300 | 1139306020 | 2215 | 2230 | 2230 | 2215 | 41384 |
| 567 | 20241119 | 094200 | 1047422350 | 2230 | 2230 | 2235 | 2230 | 2766 |
| 568 | 20241119 | 094100 | 1041251905 | 2230 | 2230 | 2235 | 2230 | 12504 |
| 569 | 20241119 | 094000 | 1013367265 | 2235 | 2235 | 2235 | 2230 | 4261 |
| 570 | 20241119 | 093900 | 1003862795 | 2235 | 2235 | 2235 | 2235 | 8910 |
| 571 | 20241119 | 093800 | 983948945 | 2230 | 2255 | 2255 | 2230 | 39280 |
| 572 | 20241119 | 093700 | 896109710 | 2255 | 2255 | 2255 | 2255 | 921 |
| 573 | 20241119 | 093600 | 894032855 | 2255 | 2245 | 2255 | 2235 | 2136 |
| 574 | 20241119 | 093500 | 889232475 | 2235 | 2260 | 2260 | 2235 | 100204 |
| 575 | 20241119 | 093400 | 665220425 | 2255 | 2255 | 2255 | 2250 | 432 |
| 576 | 20241119 | 093300 | 664246280 | 2250 | 2255 | 2255 | 2235 | 102908 |
| 577 | 20241119 | 093200 | 434122805 | 2255 | 2255 | 2260 | 2250 | 537 |
| 578 | 20241119 | 093100 | 432910405 | 2265 | 2265 | 2265 | 2240 | 60106 |
| 579 | 20241119 | 093000 | 297895335 | 2270 | 2270 | 2270 | 2265 | 895 |
| 580 | 20241119 | 092900 | 295866695 | 2270 | 2260 | 2270 | 2260 | 3466 |
| 581 | 20241119 | 092800 | 288014100 | 2260 | 2260 | 2260 | 2260 | 415 |
| 582 | 20241119 | 092700 | 287076200 | 2255 | 2255 | 2260 | 2255 | 2206 |
| 583 | 20241119 | 092600 | 282095805 | 2260 | 2265 | 2265 | 2255 | 92 |
| 584 | 20241119 | 092500 | 281887880 | 2260 | 2255 | 2260 | 2255 | 3875 |
| 585 | 20241119 | 092400 | 273137375 | 2250 | 2250 | 2250 | 2250 | 2 |
| 586 | 20241119 | 092300 | 273132875 | 2250 | 2255 | 2255 | 2245 | 3744 |
| 587 | 20241119 | 092200 | 264697975 | 2265 | 2260 | 2270 | 2260 | 1903 |
| 588 | 20241119 | 092100 | 260397070 | 2270 | 2270 | 2270 | 2265 | 3161 |
| 589 | 20241119 | 092000 | 253236740 | 2265 | 2255 | 2265 | 2255 | 2701 |
| 590 | 20241119 | 091900 | 247127395 | 2265 | 2265 | 2265 | 2265 | 3992 |
| 591 | 20241119 | 091800 | 238085515 | 2265 | 2265 | 2270 | 2250 | 4539 |
| 592 | 20241119 | 091700 | 227819530 | 2260 | 2255 | 2260 | 2250 | 903 |
| 593 | 20241119 | 091600 | 225779550 | 2260 | 2250 | 2260 | 2245 | 987 |
| 594 | 20241119 | 091500 | 223563690 | 2240 | 2245 | 2255 | 2240 | 11356 |
| 595 | 20241119 | 091400 | 198102850 | 2245 | 2235 | 2245 | 2235 | 3824 |
| 596 | 20241119 | 091300 | 189542070 | 2235 | 2240 | 2240 | 2230 | 2381 |
| 597 | 20241119 | 091200 | 184227420 | 2230 | 2240 | 2240 | 2230 | 10053 |
| 598 | 20241119 | 091100 | 161802980 | 2240 | 2240 | 2245 | 2235 | 990 |
| 599 | 20241119 | 091000 | 159588700 | 2245 | 2245 | 2245 | 2245 | 108 |
| 600 | 20241119 | 090900 | 159346240 | 2230 | 2240 | 2245 | 2230 | 3406 |
| 601 | 20241119 | 090800 | 151736890 | 2230 | 2245 | 2245 | 2230 | 13696 |
| 602 | 20241119 | 090700 | 121172070 | 2245 | 2240 | 2245 | 2240 | 2339 |
| 603 | 20241119 | 090600 | 115932075 | 2245 | 2235 | 2250 | 2235 | 6013 |
| 604 | 20241119 | 090500 | 102485115 | 2235 | 2250 | 2255 | 2230 | 13415 |
| 605 | 20241119 | 090400 | 72431940 | 2250 | 2260 | 2260 | 2250 | 927 |
| 606 | 20241119 | 090300 | 70343555 | 2260 | 2270 | 2270 | 2260 | 5964 |
| 607 | 20241119 | 090200 | 56853395 | 2265 | 2260 | 2265 | 2260 | 4819 |
| 608 | 20241119 | 090100 | 45954620 | 2265 | 2275 | 2275 | 2265 | 5351 |
| 609 | 20241119 | 090000 | 33827900 | 2275 | 2270 | 2275 | 2270 | 14448 |