31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 3 | 20241119 | 192600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20241119 | 192500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20241119 | 192400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20241119 | 192300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20241119 | 192200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20241119 | 192100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20241119 | 192000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20241119 | 191900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20241119 | 191800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20241119 | 191700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20241119 | 191600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20241119 | 191500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20241119 | 191400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20241119 | 191300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20241119 | 191200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20241119 | 191100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20241119 | 191000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20241119 | 190900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20241119 | 190800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20241119 | 190700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20241119 | 190600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20241119 | 190500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20241119 | 190400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20241119 | 190300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20241119 | 190200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20241119 | 190100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20241119 | 190000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20241119 | 185900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20241119 | 185800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20241119 | 185700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 33 | 20241119 | 185600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20241119 | 185500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20241119 | 185400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20241119 | 185300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20241119 | 185200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20241119 | 185100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20241119 | 185000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20241119 | 184900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20241119 | 184800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20241119 | 184700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20241119 | 184600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20241119 | 184500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20241119 | 184400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20241119 | 184300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20241119 | 184200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20241119 | 184100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20241119 | 184000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20241119 | 183900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20241119 | 183800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20241119 | 183700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20241119 | 183600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20241119 | 183500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20241119 | 183400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20241119 | 183300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20241119 | 183200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20241119 | 183100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20241119 | 183000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20241119 | 182900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20241119 | 182800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20241119 | 182700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 63 | 20241119 | 182600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20241119 | 182500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20241119 | 182400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20241119 | 182300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20241119 | 182200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20241119 | 182100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20241119 | 182000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20241119 | 181900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20241119 | 181800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20241119 | 181700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20241119 | 181600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20241119 | 181500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20241119 | 181400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20241119 | 181300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20241119 | 181200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20241119 | 181100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20241119 | 181000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20241119 | 180900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20241119 | 180800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20241119 | 180700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20241119 | 180600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20241119 | 180500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20241119 | 180400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20241119 | 180300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20241119 | 180200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20241119 | 180100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20241119 | 180000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20241119 | 175900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20241119 | 175800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20241119 | 175700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 93 | 20241119 | 175600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20241119 | 175500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20241119 | 175400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20241119 | 175300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20241119 | 175200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20241119 | 175100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20241119 | 175000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20241119 | 174900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20241119 | 174800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20241119 | 174700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20241119 | 174600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20241119 | 174500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20241119 | 174400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20241119 | 174300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20241119 | 174200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20241119 | 174100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20241119 | 174000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20241119 | 173900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20241119 | 173800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20241119 | 173700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20241119 | 173600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20241119 | 173500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20241119 | 173400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20241119 | 173300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20241119 | 173200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20241119 | 173100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20241119 | 173000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20241119 | 172900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20241119 | 172800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20241119 | 172700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 123 | 20241119 | 172600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20241119 | 172500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20241119 | 172400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20241119 | 172300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20241119 | 172200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20241119 | 172100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20241119 | 172000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20241119 | 171900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20241119 | 171800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20241119 | 171700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20241119 | 171600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20241119 | 171500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20241119 | 171400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20241119 | 171300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20241119 | 171200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20241119 | 171100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20241119 | 171000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20241119 | 170900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20241119 | 170800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20241119 | 170700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20241119 | 170600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20241119 | 170500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20241119 | 170400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20241119 | 170300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20241119 | 170200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20241119 | 170100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20241119 | 170000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20241119 | 165900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20241119 | 165800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20241119 | 165700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 153 | 20241119 | 165600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20241119 | 165500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20241119 | 165400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20241119 | 165300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20241119 | 165200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20241119 | 165100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20241119 | 165000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20241119 | 164900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20241119 | 164800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20241119 | 164700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20241119 | 164600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20241119 | 164500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20241119 | 164400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20241119 | 164300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20241119 | 164200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20241119 | 164100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20241119 | 164000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20241119 | 163900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20241119 | 163800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20241119 | 163700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20241119 | 163600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20241119 | 163500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20241119 | 163400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20241119 | 163300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20241119 | 163200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20241119 | 163100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20241119 | 163000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20241119 | 162900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20241119 | 162800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20241119 | 162700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 183 | 20241119 | 162600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20241119 | 162500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20241119 | 162400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20241119 | 162300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20241119 | 162200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20241119 | 162100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20241119 | 162000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20241119 | 161900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20241119 | 161800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20241119 | 161700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20241119 | 161600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20241119 | 161500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20241119 | 161400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20241119 | 161300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20241119 | 161200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20241119 | 161100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20241119 | 161000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20241119 | 160900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20241119 | 160800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20241119 | 160700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20241119 | 160600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20241119 | 160500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20241119 | 160400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20241119 | 160300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20241119 | 160200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20241119 | 160100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20241119 | 160000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20241119 | 155900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20241119 | 155800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20241119 | 155700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 213 | 20241119 | 155600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20241119 | 155500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20241119 | 155400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20241119 | 155300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20241119 | 155200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20241119 | 155100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 219 | 20241119 | 155000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 220 | 20241119 | 154900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 221 | 20241119 | 154800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 222 | 20241119 | 154700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 223 | 20241119 | 154600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 224 | 20241119 | 154500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 225 | 20241119 | 154400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 226 | 20241119 | 154300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 227 | 20241119 | 154200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 228 | 20241119 | 154100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 229 | 20241119 | 154000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 230 | 20241119 | 153900 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 231 | 20241119 | 153800 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 232 | 20241119 | 153700 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 233 | 20241119 | 153600 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 234 | 20241119 | 153500 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 235 | 20241119 | 153400 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 236 | 20241119 | 153300 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 237 | 20241119 | 153200 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 238 | 20241119 | 153100 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 0 |
| 239 | 20241119 | 153000 | 3519202225 | 3590 | 3590 | 3590 | 3590 | 49714 |
| 240 | 20241119 | 152900 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20241119 | 152800 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20241119 | 152700 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 243 | 20241119 | 152600 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20241119 | 152500 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 245 | 20241119 | 152400 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 246 | 20241119 | 152300 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 247 | 20241119 | 152200 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 248 | 20241119 | 152100 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 249 | 20241119 | 152000 | 3340728965 | 3610 | 3610 | 3610 | 3610 | 0 |
| 250 | 20241119 | 151900 | 3340728965 | 3610 | 3600 | 3615 | 3600 | 1401 |
| 251 | 20241119 | 151800 | 3335671720 | 3610 | 3605 | 3615 | 3600 | 13011 |
| 252 | 20241119 | 151700 | 3288710005 | 3605 | 3605 | 3605 | 3580 | 1574 |
| 253 | 20241119 | 151600 | 3283035760 | 3580 | 3570 | 3605 | 3570 | 150274 |
| 254 | 20241119 | 151500 | 2746433315 | 3565 | 3570 | 3570 | 3565 | 4979 |
| 255 | 20241119 | 151400 | 2728664055 | 3570 | 3565 | 3570 | 3565 | 2379 |
| 256 | 20241119 | 151300 | 2720174145 | 3570 | 3570 | 3570 | 3565 | 19758 |
| 257 | 20241119 | 151200 | 2649643090 | 3570 | 3575 | 3575 | 3570 | 6219 |
| 258 | 20241119 | 151100 | 2627410475 | 3575 | 3580 | 3585 | 3575 | 44283 |
| 259 | 20241119 | 151000 | 2469073905 | 3580 | 3585 | 3590 | 3580 | 2940 |
| 260 | 20241119 | 150900 | 2458533490 | 3590 | 3590 | 3595 | 3585 | 5910 |
| 261 | 20241119 | 150800 | 2437314115 | 3595 | 3590 | 3600 | 3590 | 5409 |
| 262 | 20241119 | 150700 | 2417870185 | 3595 | 3595 | 3600 | 3590 | 8334 |
| 263 | 20241119 | 150600 | 2387909215 | 3595 | 3600 | 3605 | 3595 | 7716 |
| 264 | 20241119 | 150500 | 2360119780 | 3620 | 3600 | 3620 | 3600 | 6904 |
| 265 | 20241119 | 150400 | 2335155735 | 3600 | 3610 | 3610 | 3600 | 3197 |
| 266 | 20241119 | 150300 | 2323627390 | 3610 | 3615 | 3615 | 3610 | 677 |
| 267 | 20241119 | 150200 | 2321182750 | 3615 | 3620 | 3620 | 3615 | 2184 |
| 268 | 20241119 | 150100 | 2313284180 | 3620 | 3615 | 3620 | 3615 | 883 |
| 269 | 20241119 | 150000 | 2310089635 | 3620 | 3620 | 3625 | 3620 | 1499 |
| 270 | 20241119 | 145900 | 2304660760 | 3620 | 3620 | 3620 | 3620 | 11690 |
| 271 | 20241119 | 145800 | 2262342960 | 3620 | 3620 | 3625 | 3620 | 3107 |
| 272 | 20241119 | 145700 | 2251095610 | 3620 | 3615 | 3620 | 3615 | 5165 |
| 273 | 20241119 | 145600 | 2232398315 | 3615 | 3620 | 3620 | 3610 | 11325 |
| 274 | 20241119 | 145500 | 2191402345 | 3615 | 3620 | 3620 | 3615 | 10007 |
| 275 | 20241119 | 145400 | 2155177010 | 3615 | 3615 | 3620 | 3615 | 1702 |
| 276 | 20241119 | 145300 | 2149024270 | 3615 | 3615 | 3615 | 3615 | 10105 |
| 277 | 20241119 | 145200 | 2112494695 | 3605 | 3610 | 3610 | 3600 | 6000 |
| 278 | 20241119 | 145100 | 2090844415 | 3610 | 3610 | 3610 | 3600 | 15786 |
| 279 | 20241119 | 145000 | 2033861610 | 3610 | 3610 | 3615 | 3610 | 2524 |
| 280 | 20241119 | 144900 | 2024749960 | 3615 | 3610 | 3615 | 3610 | 18 |
| 281 | 20241119 | 144800 | 2024684925 | 3615 | 3610 | 3615 | 3605 | 224 |
| 282 | 20241119 | 144700 | 2023875900 | 3610 | 3610 | 3615 | 3605 | 1400 |
| 283 | 20241119 | 144600 | 2018823295 | 3610 | 3600 | 3610 | 3600 | 9621 |
| 284 | 20241119 | 144500 | 1984094425 | 3600 | 3610 | 3610 | 3600 | 2944 |
| 285 | 20241119 | 144400 | 1973478905 | 3605 | 3605 | 3610 | 3605 | 167 |
| 286 | 20241119 | 144300 | 1972876370 | 3605 | 3605 | 3610 | 3605 | 17 |
| 287 | 20241119 | 144200 | 1972815055 | 3605 | 3605 | 3605 | 3605 | 3 |
| 288 | 20241119 | 144100 | 1972804240 | 3605 | 3610 | 3610 | 3605 | 5 |
| 289 | 20241119 | 144000 | 1972786205 | 3605 | 3605 | 3610 | 3605 | 796 |
| 290 | 20241119 | 143900 | 1969912700 | 3605 | 3610 | 3610 | 3605 | 22691 |
| 291 | 20241119 | 143800 | 1887998490 | 3610 | 3610 | 3615 | 3610 | 964 |
| 292 | 20241119 | 143700 | 1884518440 | 3610 | 3600 | 3610 | 3600 | 3181 |
| 293 | 20241119 | 143600 | 1873035790 | 3605 | 3605 | 3605 | 3600 | 11572 |
| 294 | 20241119 | 143500 | 1831326525 | 3600 | 3600 | 3605 | 3595 | 9400 |
| 295 | 20241119 | 143400 | 1797485460 | 3600 | 3595 | 3605 | 3595 | 13357 |
| 296 | 20241119 | 143300 | 1749399370 | 3600 | 3590 | 3600 | 3590 | 567 |
| 297 | 20241119 | 143200 | 1747361050 | 3590 | 3600 | 3600 | 3590 | 10536 |
| 298 | 20241119 | 143100 | 1709436255 | 3600 | 3590 | 3600 | 3590 | 1279 |
| 299 | 20241119 | 143000 | 1704838260 | 3595 | 3590 | 3595 | 3580 | 16638 |
| 300 | 20241119 | 142900 | 1645142885 | 3590 | 3575 | 3590 | 3575 | 4389 |
| 301 | 20241119 | 142800 | 1629428735 | 3580 | 3580 | 3585 | 3580 | 701 |
| 302 | 20241119 | 142700 | 1626919075 | 3580 | 3580 | 3585 | 3580 | 2525 |
| 303 | 20241119 | 142600 | 1617877575 | 3580 | 3580 | 3585 | 3575 | 1883 |
| 304 | 20241119 | 142500 | 1611136980 | 3580 | 3575 | 3580 | 3575 | 412 |
| 305 | 20241119 | 142400 | 1609663080 | 3575 | 3585 | 3585 | 3570 | 5534 |
| 306 | 20241119 | 142300 | 1589827305 | 3580 | 3580 | 3585 | 3580 | 782 |
| 307 | 20241119 | 142200 | 1587025875 | 3580 | 3585 | 3585 | 3575 | 4705 |
| 308 | 20241119 | 142100 | 1570195825 | 3580 | 3575 | 3580 | 3575 | 4358 |
| 309 | 20241119 | 142000 | 1554598205 | 3575 | 3575 | 3580 | 3575 | 5558 |
| 310 | 20241119 | 141900 | 1534702625 | 3575 | 3580 | 3580 | 3570 | 6709 |
| 311 | 20241119 | 141800 | 1510707375 | 3580 | 3580 | 3580 | 3575 | 8449 |
| 312 | 20241119 | 141700 | 1480472690 | 3580 | 3580 | 3580 | 3570 | 10205 |
| 313 | 20241119 | 141600 | 1443962920 | 3580 | 3580 | 3585 | 3580 | 2990 |
| 314 | 20241119 | 141500 | 1433252320 | 3575 | 3580 | 3580 | 3575 | 387 |
| 315 | 20241119 | 141400 | 1431867420 | 3580 | 3580 | 3580 | 3575 | 28 |
| 316 | 20241119 | 141300 | 1431767230 | 3575 | 3580 | 3580 | 3575 | 1293 |
| 317 | 20241119 | 141200 | 1427138305 | 3580 | 3575 | 3580 | 3575 | 1051 |
| 318 | 20241119 | 141100 | 1423377390 | 3575 | 3575 | 3575 | 3575 | 2 |
| 319 | 20241119 | 141000 | 1423370240 | 3580 | 3580 | 3580 | 3580 | 2751 |
| 320 | 20241119 | 140900 | 1413521660 | 3580 | 3585 | 3585 | 3575 | 4388 |
| 321 | 20241119 | 140800 | 1397812760 | 3580 | 3580 | 3585 | 3580 | 4173 |
| 322 | 20241119 | 140700 | 1382853105 | 3580 | 3580 | 3585 | 3580 | 9 |
| 323 | 20241119 | 140600 | 1382820875 | 3580 | 3580 | 3585 | 3580 | 73 |
| 324 | 20241119 | 140500 | 1382559250 | 3580 | 3575 | 3580 | 3575 | 1008 |
| 325 | 20241119 | 140400 | 1378951860 | 3575 | 3580 | 3580 | 3570 | 3608 |
| 326 | 20241119 | 140300 | 1366037975 | 3580 | 3580 | 3585 | 3580 | 1017 |
| 327 | 20241119 | 140200 | 1362396730 | 3580 | 3580 | 3580 | 3580 | 402 |
| 328 | 20241119 | 140100 | 1360957570 | 3575 | 3575 | 3585 | 3570 | 825 |
| 329 | 20241119 | 140000 | 1358008205 | 3580 | 3575 | 3580 | 3575 | 3445 |
| 330 | 20241119 | 135900 | 1345675110 | 3575 | 3575 | 3575 | 3570 | 331 |
| 331 | 20241119 | 135800 | 1344492235 | 3575 | 3580 | 3580 | 3575 | 5762 |
| 332 | 20241119 | 135700 | 1323873085 | 3580 | 3585 | 3585 | 3580 | 3035 |
| 333 | 20241119 | 135600 | 1313007615 | 3575 | 3575 | 3575 | 3575 | 477 |
| 334 | 20241119 | 135500 | 1311302340 | 3580 | 3585 | 3585 | 3580 | 7023 |
| 335 | 20241119 | 135400 | 1286159990 | 3585 | 3580 | 3585 | 3580 | 3775 |
| 336 | 20241119 | 135300 | 1272639100 | 3575 | 3575 | 3575 | 3575 | 1402 |
| 337 | 20241119 | 135200 | 1267626950 | 3570 | 3570 | 3570 | 3570 | 1 |
| 338 | 20241119 | 135100 | 1267623380 | 3575 | 3570 | 3575 | 3570 | 16 |
| 339 | 20241119 | 135000 | 1267566225 | 3570 | 3570 | 3570 | 3570 | 701 |
| 340 | 20241119 | 134900 | 1265063655 | 3575 | 3575 | 3575 | 3575 | 1 |
| 341 | 20241119 | 134800 | 1265060080 | 3570 | 3575 | 3575 | 3570 | 125 |
| 342 | 20241119 | 134700 | 1264613780 | 3570 | 3575 | 3575 | 3570 | 83 |
| 343 | 20241119 | 134600 | 1264317220 | 3570 | 3570 | 3575 | 3570 | 1619 |
| 344 | 20241119 | 134500 | 1258536840 | 3575 | 3570 | 3575 | 3570 | 31 |
| 345 | 20241119 | 134400 | 1258426020 | 3575 | 3575 | 3575 | 3575 | 94 |
| 346 | 20241119 | 134300 | 1258089970 | 3570 | 3570 | 3570 | 3570 | 9 |
| 347 | 20241119 | 134200 | 1258057840 | 3570 | 3575 | 3575 | 3570 | 119 |
| 348 | 20241119 | 134100 | 1257632520 | 3570 | 3570 | 3575 | 3570 | 2844 |
| 349 | 20241119 | 134000 | 1247477115 | 3565 | 3570 | 3570 | 3565 | 329 |
| 350 | 20241119 | 133900 | 1246302630 | 3570 | 3570 | 3570 | 3570 | 100 |
| 351 | 20241119 | 133800 | 1245945630 | 3570 | 3570 | 3570 | 3565 | 123 |
| 352 | 20241119 | 133700 | 1245506570 | 3570 | 3570 | 3570 | 3565 | 207 |
| 353 | 20241119 | 133600 | 1244767585 | 3570 | 3570 | 3570 | 3570 | 229 |
| 354 | 20241119 | 133500 | 1243950055 | 3565 | 3565 | 3570 | 3565 | 1010 |
| 355 | 20241119 | 133400 | 1240344400 | 3570 | 3570 | 3570 | 3570 | 1 |
| 356 | 20241119 | 133300 | 1240340830 | 3570 | 3565 | 3570 | 3565 | 116 |
| 357 | 20241119 | 133200 | 1239927260 | 3570 | 3565 | 3570 | 3565 | 13 |
| 358 | 20241119 | 133100 | 1239880905 | 3565 | 3565 | 3565 | 3565 | 41 |
| 359 | 20241119 | 133000 | 1239734740 | 3555 | 3565 | 3565 | 3555 | 1614 |
| 360 | 20241119 | 132900 | 1233988890 | 3565 | 3565 | 3565 | 3565 | 22 |
| 361 | 20241119 | 132800 | 1233910460 | 3560 | 3560 | 3560 | 3560 | 5011 |
| 362 | 20241119 | 132700 | 1216071300 | 3560 | 3565 | 3565 | 3560 | 352 |
| 363 | 20241119 | 132600 | 1214818070 | 3560 | 3565 | 3565 | 3560 | 1579 |
| 364 | 20241119 | 132500 | 1209188955 | 3565 | 3565 | 3565 | 3565 | 112 |
| 365 | 20241119 | 132400 | 1208789675 | 3570 | 3570 | 3570 | 3570 | 1 |
| 366 | 20241119 | 132300 | 1208786105 | 3570 | 3570 | 3570 | 3570 | 103 |
| 367 | 20241119 | 132200 | 1208418395 | 3570 | 3565 | 3570 | 3565 | 10 |
| 368 | 20241119 | 132100 | 1208382740 | 3570 | 3570 | 3575 | 3570 | 456 |
| 369 | 20241119 | 132000 | 1206754770 | 3570 | 3570 | 3570 | 3570 | 2072 |
| 370 | 20241119 | 131900 | 1199357730 | 3570 | 3570 | 3570 | 3570 | 21 |
| 371 | 20241119 | 131800 | 1199282760 | 3570 | 3570 | 3570 | 3570 | 134 |
| 372 | 20241119 | 131700 | 1198804380 | 3570 | 3560 | 3570 | 3560 | 3521 |
| 373 | 20241119 | 131600 | 1186269610 | 3560 | 3565 | 3565 | 3560 | 4000 |
| 374 | 20241119 | 131500 | 1172026130 | 3565 | 3560 | 3565 | 3560 | 559 |
| 375 | 20241119 | 131400 | 1170034465 | 3560 | 3565 | 3565 | 3560 | 2331 |
| 376 | 20241119 | 131300 | 1161724495 | 3565 | 3570 | 3570 | 3560 | 2370 |
| 377 | 20241119 | 131200 | 1153275440 | 3565 | 3565 | 3565 | 3565 | 13 |
| 378 | 20241119 | 131100 | 1153229095 | 3565 | 3565 | 3565 | 3565 | 261 |
| 379 | 20241119 | 131000 | 1152298630 | 3565 | 3565 | 3570 | 3565 | 1201 |
| 380 | 20241119 | 130900 | 1148012065 | 3565 | 3570 | 3570 | 3565 | 15 |
| 381 | 20241119 | 130800 | 1147958560 | 3565 | 3575 | 3575 | 3565 | 204 |
| 382 | 20241119 | 130700 | 1147231055 | 3575 | 3570 | 3575 | 3565 | 1041 |
| 383 | 20241119 | 130600 | 1143519450 | 3570 | 3575 | 3575 | 3570 | 705 |
| 384 | 20241119 | 130500 | 1141002570 | 3575 | 3570 | 3575 | 3570 | 272 |
| 385 | 20241119 | 130400 | 1140031520 | 3570 | 3570 | 3570 | 3570 | 0 |
| 386 | 20241119 | 130300 | 1140031520 | 3570 | 3570 | 3570 | 3570 | 0 |
| 387 | 20241119 | 130200 | 1140031520 | 3570 | 3570 | 3570 | 3570 | 321 |
| 388 | 20241119 | 130100 | 1138885550 | 3570 | 3570 | 3570 | 3570 | 3 |
| 389 | 20241119 | 130000 | 1138874840 | 3565 | 3565 | 3565 | 3565 | 1 |
| 390 | 20241119 | 125900 | 1138871275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 391 | 20241119 | 125800 | 1138871275 | 3565 | 3565 | 3565 | 3565 | 218 |
| 392 | 20241119 | 125700 | 1138094105 | 3565 | 3565 | 3565 | 3565 | 30 |
| 393 | 20241119 | 125600 | 1137987155 | 3570 | 3570 | 3570 | 3570 | 23 |
| 394 | 20241119 | 125500 | 1137905045 | 3575 | 3575 | 3575 | 3575 | 69 |
| 395 | 20241119 | 125400 | 1137658370 | 3575 | 3565 | 3575 | 3560 | 4024 |
| 396 | 20241119 | 125300 | 1123326710 | 3565 | 3570 | 3570 | 3565 | 3200 |
| 397 | 20241119 | 125200 | 1111915015 | 3575 | 3575 | 3575 | 3575 | 10 |
| 398 | 20241119 | 125100 | 1111879265 | 3575 | 3575 | 3575 | 3575 | 1019 |
| 399 | 20241119 | 125000 | 1108236340 | 3575 | 3575 | 3575 | 3575 | 4 |
| 400 | 20241119 | 124900 | 1108222040 | 3575 | 3570 | 3575 | 3570 | 672 |
| 401 | 20241119 | 124800 | 1105822955 | 3570 | 3570 | 3570 | 3570 | 800 |
| 402 | 20241119 | 124700 | 1102966955 | 3570 | 3570 | 3570 | 3570 | 382 |
| 403 | 20241119 | 124600 | 1101603215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 404 | 20241119 | 124500 | 1101603215 | 3570 | 3570 | 3570 | 3570 | 4 |
| 405 | 20241119 | 124400 | 1101588935 | 3570 | 3570 | 3570 | 3565 | 222 |
| 406 | 20241119 | 124300 | 1100796400 | 3570 | 3570 | 3570 | 3570 | 45 |
| 407 | 20241119 | 124200 | 1100635750 | 3570 | 3570 | 3570 | 3570 | 101 |
| 408 | 20241119 | 124100 | 1100275180 | 3570 | 3570 | 3570 | 3570 | 0 |
| 409 | 20241119 | 124000 | 1100275180 | 3570 | 3570 | 3570 | 3570 | 13 |
| 410 | 20241119 | 123900 | 1100228770 | 3570 | 3570 | 3570 | 3570 | 5 |
| 411 | 20241119 | 123800 | 1100210920 | 3570 | 3565 | 3570 | 3565 | 108 |
| 412 | 20241119 | 123700 | 1099825860 | 3565 | 3565 | 3565 | 3565 | 105 |
| 413 | 20241119 | 123600 | 1099451535 | 3565 | 3570 | 3570 | 3565 | 266 |
| 414 | 20241119 | 123500 | 1098503170 | 3570 | 3570 | 3570 | 3570 | 5 |
| 415 | 20241119 | 123400 | 1098485320 | 3570 | 3570 | 3570 | 3570 | 3 |
| 416 | 20241119 | 123300 | 1098474610 | 3570 | 3570 | 3570 | 3565 | 164 |
| 417 | 20241119 | 123200 | 1097889880 | 3560 | 3560 | 3560 | 3560 | 320 |
| 418 | 20241119 | 123100 | 1096750680 | 3560 | 3560 | 3570 | 3560 | 506 |
| 419 | 20241119 | 123000 | 1094946270 | 3570 | 3565 | 3570 | 3565 | 15114 |
| 420 | 20241119 | 122900 | 1041063345 | 3565 | 3565 | 3565 | 3565 | 101 |
| 421 | 20241119 | 122800 | 1040703280 | 3565 | 3570 | 3570 | 3565 | 3207 |
| 422 | 20241119 | 122700 | 1029270320 | 3570 | 3570 | 3570 | 3570 | 0 |
| 423 | 20241119 | 122600 | 1029270320 | 3570 | 3570 | 3570 | 3570 | 149 |
| 424 | 20241119 | 122500 | 1028738390 | 3565 | 3565 | 3565 | 3565 | 0 |
| 425 | 20241119 | 122400 | 1028738390 | 3565 | 3570 | 3570 | 3565 | 858 |
| 426 | 20241119 | 122300 | 1025676850 | 3570 | 3570 | 3575 | 3570 | 511 |
| 427 | 20241119 | 122200 | 1023852565 | 3570 | 3575 | 3575 | 3570 | 611 |
| 428 | 20241119 | 122100 | 1021671250 | 3570 | 3570 | 3570 | 3570 | 201 |
| 429 | 20241119 | 122000 | 1020953680 | 3575 | 3570 | 3575 | 3570 | 20 |
| 430 | 20241119 | 121900 | 1020882270 | 3570 | 3570 | 3570 | 3570 | 5033 |
| 431 | 20241119 | 121800 | 1002914460 | 3565 | 3565 | 3565 | 3565 | 250 |
| 432 | 20241119 | 121700 | 1002023210 | 3565 | 3565 | 3565 | 3565 | 0 |
| 433 | 20241119 | 121600 | 1002023210 | 3565 | 3570 | 3570 | 3565 | 417 |
| 434 | 20241119 | 121500 | 1000536020 | 3565 | 3565 | 3565 | 3565 | 60 |
| 435 | 20241119 | 121400 | 1000322120 | 3565 | 3565 | 3565 | 3565 | 0 |
| 436 | 20241119 | 121300 | 1000322120 | 3565 | 3565 | 3565 | 3565 | 0 |
| 437 | 20241119 | 121200 | 1000322120 | 3565 | 3565 | 3565 | 3565 | 1 |
| 438 | 20241119 | 121100 | 1000318555 | 3565 | 3565 | 3565 | 3565 | 1108 |
| 439 | 20241119 | 121000 | 996368535 | 3565 | 3565 | 3565 | 3560 | 3903 |
| 440 | 20241119 | 120900 | 982462990 | 3565 | 3560 | 3565 | 3560 | 42 |
| 441 | 20241119 | 120800 | 982313430 | 3565 | 3565 | 3565 | 3565 | 238 |
| 442 | 20241119 | 120700 | 981464960 | 3565 | 3565 | 3565 | 3565 | 728 |
| 443 | 20241119 | 120600 | 978869640 | 3565 | 3565 | 3565 | 3565 | 35 |
| 444 | 20241119 | 120500 | 978744865 | 3565 | 3565 | 3565 | 3565 | 475 |
| 445 | 20241119 | 120400 | 977051490 | 3565 | 3565 | 3565 | 3565 | 610 |
| 446 | 20241119 | 120300 | 974876840 | 3565 | 3565 | 3565 | 3565 | 12 |
| 447 | 20241119 | 120200 | 974834060 | 3565 | 3565 | 3565 | 3565 | 6 |
| 448 | 20241119 | 120100 | 974812670 | 3565 | 3565 | 3565 | 3565 | 53 |
| 449 | 20241119 | 120000 | 974623725 | 3560 | 3560 | 3560 | 3560 | 200 |
| 450 | 20241119 | 115900 | 973911725 | 3560 | 3565 | 3565 | 3560 | 399 |
| 451 | 20241119 | 115800 | 972491245 | 3565 | 3565 | 3565 | 3560 | 207 |
| 452 | 20241119 | 115700 | 971753295 | 3565 | 3565 | 3565 | 3565 | 209 |
| 453 | 20241119 | 115600 | 971008210 | 3565 | 3560 | 3565 | 3560 | 119 |
| 454 | 20241119 | 115500 | 970584560 | 3560 | 3560 | 3560 | 3560 | 1 |
| 455 | 20241119 | 115400 | 970581000 | 3565 | 3565 | 3565 | 3565 | 0 |
| 456 | 20241119 | 115300 | 970581000 | 3565 | 3560 | 3565 | 3560 | 173 |
| 457 | 20241119 | 115200 | 969965105 | 3560 | 3560 | 3560 | 3560 | 160 |
| 458 | 20241119 | 115100 | 969395505 | 3560 | 3560 | 3560 | 3560 | 980 |
| 459 | 20241119 | 115000 | 965906705 | 3560 | 3560 | 3560 | 3560 | 206 |
| 460 | 20241119 | 114900 | 965173345 | 3560 | 3560 | 3560 | 3560 | 60 |
| 461 | 20241119 | 114800 | 964959745 | 3560 | 3560 | 3560 | 3560 | 41 |
| 462 | 20241119 | 114700 | 964813785 | 3560 | 3560 | 3560 | 3560 | 1154 |
| 463 | 20241119 | 114600 | 960705545 | 3560 | 3555 | 3560 | 3555 | 431 |
| 464 | 20241119 | 114500 | 959171190 | 3555 | 3555 | 3555 | 3555 | 2917 |
| 465 | 20241119 | 114400 | 948801255 | 3555 | 3560 | 3560 | 3555 | 10562 |
| 466 | 20241119 | 114300 | 911232935 | 3560 | 3560 | 3560 | 3560 | 809 |
| 467 | 20241119 | 114200 | 908352895 | 3560 | 3560 | 3560 | 3555 | 1346 |
| 468 | 20241119 | 114100 | 903561905 | 3560 | 3565 | 3565 | 3560 | 881 |
| 469 | 20241119 | 114000 | 900424780 | 3555 | 3555 | 3555 | 3555 | 30 |
| 470 | 20241119 | 113900 | 900318130 | 3560 | 3560 | 3560 | 3560 | 252 |
| 471 | 20241119 | 113800 | 899421010 | 3560 | 3560 | 3560 | 3560 | 1830 |
| 472 | 20241119 | 113700 | 892906210 | 3560 | 3560 | 3560 | 3560 | 0 |
| 473 | 20241119 | 113600 | 892906210 | 3560 | 3560 | 3560 | 3560 | 8 |
| 474 | 20241119 | 113500 | 892877730 | 3560 | 3560 | 3560 | 3560 | 237 |
| 475 | 20241119 | 113400 | 892034010 | 3560 | 3560 | 3560 | 3560 | 1 |
| 476 | 20241119 | 113300 | 892030450 | 3560 | 3560 | 3560 | 3555 | 1376 |
| 477 | 20241119 | 113200 | 887132090 | 3560 | 3560 | 3560 | 3560 | 2010 |
| 478 | 20241119 | 113100 | 879976490 | 3560 | 3560 | 3560 | 3560 | 121 |
| 479 | 20241119 | 113000 | 879545730 | 3560 | 3560 | 3565 | 3560 | 111 |
| 480 | 20241119 | 112900 | 879150070 | 3565 | 3565 | 3565 | 3560 | 99 |
| 481 | 20241119 | 112800 | 878797140 | 3565 | 3560 | 3565 | 3560 | 15 |
| 482 | 20241119 | 112700 | 878743690 | 3560 | 3560 | 3560 | 3560 | 684 |
| 483 | 20241119 | 112600 | 876308650 | 3560 | 3560 | 3565 | 3560 | 24 |
| 484 | 20241119 | 112500 | 876223100 | 3560 | 3565 | 3565 | 3560 | 102 |
| 485 | 20241119 | 112400 | 875859975 | 3560 | 3560 | 3560 | 3560 | 299 |
| 486 | 20241119 | 112300 | 874795535 | 3560 | 3560 | 3565 | 3560 | 557 |
| 487 | 20241119 | 112200 | 872812465 | 3560 | 3560 | 3560 | 3560 | 1 |
| 488 | 20241119 | 112100 | 872808905 | 3560 | 3560 | 3560 | 3560 | 1 |
| 489 | 20241119 | 112000 | 872805345 | 3560 | 3560 | 3560 | 3560 | 1 |
| 490 | 20241119 | 111900 | 872801785 | 3560 | 3565 | 3565 | 3560 | 2 |
| 491 | 20241119 | 111800 | 872794660 | 3560 | 3565 | 3565 | 3560 | 199 |
| 492 | 20241119 | 111700 | 872085940 | 3560 | 3560 | 3560 | 3560 | 363 |
| 493 | 20241119 | 111600 | 870793660 | 3560 | 3565 | 3565 | 3560 | 132 |
| 494 | 20241119 | 111500 | 870323585 | 3560 | 3560 | 3560 | 3560 | 3064 |
| 495 | 20241119 | 111400 | 859415745 | 3560 | 3560 | 3560 | 3560 | 2 |
| 496 | 20241119 | 111300 | 859408625 | 3560 | 3560 | 3560 | 3560 | 2022 |
| 497 | 20241119 | 111200 | 852210305 | 3560 | 3560 | 3560 | 3560 | 501 |
| 498 | 20241119 | 111100 | 850426745 | 3565 | 3565 | 3565 | 3560 | 32 |
| 499 | 20241119 | 111000 | 850312670 | 3560 | 3560 | 3565 | 3560 | 487 |
| 500 | 20241119 | 110900 | 848578925 | 3560 | 3560 | 3560 | 3560 | 202 |
| 501 | 20241119 | 110800 | 847859805 | 3560 | 3560 | 3560 | 3560 | 1 |
| 502 | 20241119 | 110700 | 847856245 | 3560 | 3565 | 3565 | 3560 | 4219 |
| 503 | 20241119 | 110600 | 832836295 | 3560 | 3560 | 3565 | 3560 | 16 |
| 504 | 20241119 | 110500 | 832779270 | 3560 | 3565 | 3565 | 3560 | 201 |
| 505 | 20241119 | 110400 | 832063705 | 3560 | 3565 | 3565 | 3560 | 492 |
| 506 | 20241119 | 110300 | 830312100 | 3565 | 3560 | 3565 | 3560 | 130 |
| 507 | 20241119 | 110200 | 829849155 | 3560 | 3565 | 3565 | 3560 | 436 |
| 508 | 20241119 | 110100 | 828296490 | 3565 | 3560 | 3565 | 3560 | 246 |
| 509 | 20241119 | 110000 | 827419810 | 3560 | 3565 | 3565 | 3560 | 695 |
| 510 | 20241119 | 105900 | 824944640 | 3565 | 3560 | 3565 | 3560 | 506 |
| 511 | 20241119 | 105800 | 823140760 | 3560 | 3560 | 3560 | 3560 | 5038 |
| 512 | 20241119 | 105700 | 805205480 | 3565 | 3565 | 3565 | 3565 | 3497 |
| 513 | 20241119 | 105600 | 792738675 | 3565 | 3565 | 3565 | 3565 | 1002 |
| 514 | 20241119 | 105500 | 789166545 | 3565 | 3565 | 3565 | 3565 | 1 |
| 515 | 20241119 | 105400 | 789162980 | 3570 | 3565 | 3570 | 3565 | 3 |
| 516 | 20241119 | 105300 | 789152275 | 3565 | 3565 | 3565 | 3565 | 102 |
| 517 | 20241119 | 105200 | 788788645 | 3570 | 3565 | 3570 | 3565 | 26 |
| 518 | 20241119 | 105100 | 788695890 | 3565 | 3565 | 3565 | 3565 | 502 |
| 519 | 20241119 | 105000 | 786906260 | 3565 | 3570 | 3570 | 3565 | 392 |
| 520 | 20241119 | 104900 | 785508720 | 3570 | 3565 | 3570 | 3565 | 395 |
| 521 | 20241119 | 104800 | 784100405 | 3565 | 3565 | 3565 | 3565 | 202 |
| 522 | 20241119 | 104700 | 783380275 | 3565 | 3565 | 3565 | 3565 | 1501 |
| 523 | 20241119 | 104600 | 778029210 | 3565 | 3565 | 3565 | 3560 | 4372 |
| 524 | 20241119 | 104500 | 762443035 | 3560 | 3560 | 3565 | 3560 | 845 |
| 525 | 20241119 | 104400 | 759434830 | 3560 | 3560 | 3560 | 3560 | 0 |
| 526 | 20241119 | 104300 | 759434830 | 3560 | 3570 | 3570 | 3560 | 1206 |
| 527 | 20241119 | 104200 | 755135420 | 3565 | 3570 | 3570 | 3565 | 517 |
| 528 | 20241119 | 104100 | 753292240 | 3570 | 3565 | 3570 | 3565 | 586 |
| 529 | 20241119 | 104000 | 751203145 | 3565 | 3565 | 3570 | 3565 | 827 |
| 530 | 20241119 | 103900 | 748254840 | 3570 | 3565 | 3570 | 3565 | 551 |
| 531 | 20241119 | 103800 | 746290275 | 3565 | 3570 | 3570 | 3565 | 51 |
| 532 | 20241119 | 103700 | 746108210 | 3570 | 3565 | 3570 | 3560 | 4101 |
| 533 | 20241119 | 103600 | 731488120 | 3560 | 3565 | 3565 | 3560 | 343 |
| 534 | 20241119 | 103500 | 730265340 | 3560 | 3560 | 3560 | 3560 | 3 |
| 535 | 20241119 | 103400 | 730254660 | 3565 | 3565 | 3565 | 3565 | 1027 |
| 536 | 20241119 | 103300 | 726593405 | 3560 | 3560 | 3560 | 3560 | 1 |
| 537 | 20241119 | 103200 | 726589845 | 3565 | 3565 | 3565 | 3560 | 6750 |
| 538 | 20241119 | 103100 | 702559710 | 3570 | 3560 | 3570 | 3560 | 1411 |
| 539 | 20241119 | 103000 | 697529475 | 3565 | 3565 | 3570 | 3560 | 1543 |
| 540 | 20241119 | 102900 | 692028515 | 3560 | 3560 | 3570 | 3560 | 1338 |
| 541 | 20241119 | 102800 | 687264770 | 3560 | 3565 | 3565 | 3560 | 879 |
| 542 | 20241119 | 102700 | 684133655 | 3565 | 3560 | 3565 | 3560 | 316 |
| 543 | 20241119 | 102600 | 683007155 | 3560 | 3565 | 3565 | 3560 | 440 |
| 544 | 20241119 | 102500 | 681439050 | 3560 | 3565 | 3565 | 3560 | 4085 |
| 545 | 20241119 | 102400 | 666891025 | 3565 | 3565 | 3565 | 3565 | 754 |
| 546 | 20241119 | 102300 | 664203015 | 3560 | 3565 | 3565 | 3560 | 1191 |
| 547 | 20241119 | 102200 | 659962100 | 3560 | 3565 | 3565 | 3560 | 646 |
| 548 | 20241119 | 102100 | 657659610 | 3565 | 3565 | 3565 | 3560 | 362 |
| 549 | 20241119 | 102000 | 656369140 | 3560 | 3570 | 3570 | 3560 | 10002 |
| 550 | 20241119 | 101900 | 620757230 | 3570 | 3565 | 3570 | 3565 | 606 |
| 551 | 20241119 | 101800 | 618595195 | 3565 | 3570 | 3570 | 3565 | 454 |
| 552 | 20241119 | 101700 | 616976645 | 3570 | 3575 | 3575 | 3570 | 5238 |
| 553 | 20241119 | 101600 | 598272835 | 3575 | 3570 | 3575 | 3565 | 1584 |
| 554 | 20241119 | 101500 | 592617930 | 3570 | 3570 | 3570 | 3570 | 1759 |
| 555 | 20241119 | 101400 | 586338300 | 3570 | 3560 | 3570 | 3560 | 1677 |
| 556 | 20241119 | 101300 | 580368150 | 3560 | 3560 | 3560 | 3555 | 8540 |
| 557 | 20241119 | 101200 | 550000150 | 3555 | 3565 | 3565 | 3555 | 10901 |
| 558 | 20241119 | 101100 | 511180035 | 3560 | 3575 | 3575 | 3560 | 22086 |
| 559 | 20241119 | 101000 | 432363325 | 3575 | 3570 | 3575 | 3570 | 2742 |
| 560 | 20241119 | 100900 | 422569110 | 3575 | 3575 | 3575 | 3575 | 2484 |
| 561 | 20241119 | 100800 | 413688810 | 3575 | 3580 | 3580 | 3575 | 815 |
| 562 | 20241119 | 100700 | 410775180 | 3580 | 3580 | 3580 | 3575 | 42 |
| 563 | 20241119 | 100600 | 410624990 | 3580 | 3580 | 3580 | 3570 | 5006 |
| 564 | 20241119 | 100500 | 392730530 | 3580 | 3580 | 3580 | 3575 | 1317 |
| 565 | 20241119 | 100400 | 388016995 | 3580 | 3585 | 3585 | 3580 | 991 |
| 566 | 20241119 | 100300 | 384468645 | 3575 | 3585 | 3585 | 3575 | 1563 |
| 567 | 20241119 | 100200 | 378873855 | 3585 | 3580 | 3585 | 3580 | 316 |
| 568 | 20241119 | 100100 | 377741045 | 3580 | 3585 | 3585 | 3580 | 551 |
| 569 | 20241119 | 100000 | 375765715 | 3585 | 3590 | 3590 | 3585 | 1370 |
| 570 | 20241119 | 095900 | 370854160 | 3590 | 3590 | 3590 | 3590 | 24 |
| 571 | 20241119 | 095800 | 370768000 | 3590 | 3590 | 3590 | 3590 | 658 |
| 572 | 20241119 | 095700 | 368405780 | 3590 | 3590 | 3590 | 3585 | 40 |
| 573 | 20241119 | 095600 | 368262270 | 3585 | 3590 | 3590 | 3585 | 531 |
| 574 | 20241119 | 095500 | 366358630 | 3590 | 3595 | 3595 | 3590 | 24 |
| 575 | 20241119 | 095400 | 366272455 | 3590 | 3580 | 3590 | 3570 | 2650 |
| 576 | 20241119 | 095300 | 356763630 | 3570 | 3585 | 3590 | 3570 | 11045 |
| 577 | 20241119 | 095200 | 317238180 | 3585 | 3590 | 3590 | 3585 | 1111 |
| 578 | 20241119 | 095100 | 313252740 | 3590 | 3585 | 3590 | 3585 | 702 |
| 579 | 20241119 | 095000 | 310734010 | 3585 | 3590 | 3590 | 3585 | 1203 |
| 580 | 20241119 | 094900 | 306417585 | 3590 | 3585 | 3590 | 3585 | 1048 |
| 581 | 20241119 | 094800 | 302655585 | 3585 | 3590 | 3590 | 3585 | 2170 |
| 582 | 20241119 | 094700 | 294876035 | 3590 | 3590 | 3590 | 3585 | 1606 |
| 583 | 20241119 | 094600 | 289110505 | 3585 | 3590 | 3590 | 3585 | 80 |
| 584 | 20241119 | 094500 | 288823605 | 3590 | 3590 | 3595 | 3590 | 751 |
| 585 | 20241119 | 094400 | 286126955 | 3595 | 3590 | 3595 | 3590 | 1175 |
| 586 | 20241119 | 094300 | 281908655 | 3590 | 3595 | 3595 | 3585 | 1855 |
| 587 | 20241119 | 094200 | 275249675 | 3595 | 3595 | 3595 | 3590 | 1414 |
| 588 | 20241119 | 094100 | 270168345 | 3595 | 3600 | 3600 | 3595 | 2876 |
| 589 | 20241119 | 094000 | 259829090 | 3600 | 3600 | 3600 | 3600 | 167 |
| 590 | 20241119 | 093900 | 259227890 | 3595 | 3600 | 3600 | 3595 | 150 |
| 591 | 20241119 | 093800 | 258688620 | 3595 | 3605 | 3605 | 3595 | 2511 |
| 592 | 20241119 | 093700 | 249646455 | 3605 | 3605 | 3605 | 3600 | 6802 |
| 593 | 20241119 | 093600 | 225125685 | 3600 | 3605 | 3605 | 3600 | 734 |
| 594 | 20241119 | 093500 | 222479670 | 3605 | 3605 | 3605 | 3600 | 162 |
| 595 | 20241119 | 093400 | 221896395 | 3605 | 3595 | 3605 | 3595 | 744 |
| 596 | 20241119 | 093300 | 219214300 | 3595 | 3595 | 3605 | 3595 | 1913 |
| 597 | 20241119 | 093200 | 212328410 | 3600 | 3600 | 3600 | 3600 | 490 |
| 598 | 20241119 | 093100 | 210564410 | 3600 | 3595 | 3600 | 3595 | 434 |
| 599 | 20241119 | 093000 | 209002570 | 3600 | 3600 | 3600 | 3595 | 1435 |
| 600 | 20241119 | 092900 | 203841580 | 3600 | 3595 | 3600 | 3595 | 838 |
| 601 | 20241119 | 092800 | 200826590 | 3595 | 3595 | 3595 | 3595 | 376 |
| 602 | 20241119 | 092700 | 199474870 | 3595 | 3595 | 3595 | 3595 | 472 |
| 603 | 20241119 | 092600 | 197778030 | 3590 | 3590 | 3590 | 3590 | 264 |
| 604 | 20241119 | 092500 | 196830270 | 3590 | 3585 | 3590 | 3585 | 1369 |
| 605 | 20241119 | 092400 | 191919805 | 3585 | 3580 | 3585 | 3580 | 2070 |
| 606 | 20241119 | 092300 | 184509155 | 3580 | 3590 | 3590 | 3580 | 4076 |
| 607 | 20241119 | 092200 | 169906690 | 3590 | 3590 | 3590 | 3590 | 702 |
| 608 | 20241119 | 092100 | 167386510 | 3590 | 3595 | 3595 | 3590 | 89 |
| 609 | 20241119 | 092000 | 167066905 | 3600 | 3590 | 3600 | 3590 | 15 |
| 610 | 20241119 | 091900 | 167013005 | 3590 | 3595 | 3595 | 3590 | 3385 |
| 611 | 20241119 | 091800 | 154847375 | 3595 | 3590 | 3595 | 3590 | 2156 |
| 612 | 20241119 | 091700 | 147100125 | 3590 | 3590 | 3590 | 3585 | 836 |
| 613 | 20241119 | 091600 | 144100455 | 3590 | 3595 | 3595 | 3590 | 1097 |
| 614 | 20241119 | 091500 | 140161260 | 3595 | 3595 | 3595 | 3595 | 189 |
| 615 | 20241119 | 091400 | 139481805 | 3595 | 3595 | 3595 | 3595 | 85 |
| 616 | 20241119 | 091300 | 139176230 | 3590 | 3590 | 3590 | 3590 | 2368 |
| 617 | 20241119 | 091200 | 130675110 | 3590 | 3590 | 3590 | 3590 | 350 |
| 618 | 20241119 | 091100 | 129418610 | 3590 | 3580 | 3590 | 3580 | 1684 |
| 619 | 20241119 | 091000 | 123381590 | 3580 | 3585 | 3585 | 3580 | 508 |
| 620 | 20241119 | 090900 | 121562795 | 3585 | 3580 | 3585 | 3580 | 382 |
| 621 | 20241119 | 090800 | 120195135 | 3580 | 3585 | 3590 | 3580 | 2491 |
| 622 | 20241119 | 090700 | 111263515 | 3585 | 3585 | 3590 | 3575 | 4929 |
| 623 | 20241119 | 090600 | 93590520 | 3590 | 3590 | 3590 | 3575 | 6213 |
| 624 | 20241119 | 090500 | 71341720 | 3585 | 3595 | 3595 | 3585 | 1130 |
| 625 | 20241119 | 090400 | 67283505 | 3595 | 3585 | 3595 | 3585 | 1157 |
| 626 | 20241119 | 090300 | 63132680 | 3580 | 3600 | 3600 | 3580 | 5069 |
| 627 | 20241119 | 090200 | 44914935 | 3595 | 3595 | 3595 | 3595 | 980 |
| 628 | 20241119 | 090100 | 41391835 | 3570 | 3580 | 3595 | 3570 | 3781 |
| 629 | 20241119 | 090000 | 27861225 | 3585 | 3600 | 3600 | 3585 | 7742 |