28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 3 | 20241119 | 184000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20241119 | 183900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20241119 | 183800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20241119 | 183700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20241119 | 183600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20241119 | 183500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20241119 | 183400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20241119 | 183300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20241119 | 183200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20241119 | 183100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20241119 | 183000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20241119 | 182900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20241119 | 182800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20241119 | 182700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20241119 | 182600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20241119 | 182500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20241119 | 182400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20241119 | 182300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20241119 | 182200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20241119 | 182100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20241119 | 182000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20241119 | 181900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20241119 | 181800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20241119 | 181700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20241119 | 181600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20241119 | 181500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20241119 | 181400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20241119 | 181300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20241119 | 181200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20241119 | 181100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 33 | 20241119 | 181000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20241119 | 180900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20241119 | 180800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20241119 | 180700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20241119 | 180600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20241119 | 180500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20241119 | 180400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20241119 | 180300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20241119 | 180200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20241119 | 180100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20241119 | 180000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20241119 | 175900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20241119 | 175800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20241119 | 175700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20241119 | 175600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20241119 | 175500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20241119 | 175400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20241119 | 175300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20241119 | 175200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20241119 | 175100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20241119 | 175000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20241119 | 174900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20241119 | 174800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20241119 | 174700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20241119 | 174600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20241119 | 174500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20241119 | 174400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20241119 | 174300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20241119 | 174200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20241119 | 174100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 63 | 20241119 | 174000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20241119 | 173900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20241119 | 173800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20241119 | 173700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20241119 | 173600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20241119 | 173500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20241119 | 173400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20241119 | 173300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20241119 | 173200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20241119 | 173100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20241119 | 173000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20241119 | 172900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20241119 | 172800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20241119 | 172700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20241119 | 172600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20241119 | 172500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20241119 | 172400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20241119 | 172300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20241119 | 172200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20241119 | 172100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20241119 | 172000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20241119 | 171900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20241119 | 171800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20241119 | 171700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20241119 | 171600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20241119 | 171500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20241119 | 171400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20241119 | 171300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20241119 | 171200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20241119 | 171100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 93 | 20241119 | 171000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20241119 | 170900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20241119 | 170800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20241119 | 170700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20241119 | 170600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20241119 | 170500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20241119 | 170400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20241119 | 170300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20241119 | 170200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20241119 | 170100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20241119 | 170000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20241119 | 165900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20241119 | 165800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20241119 | 165700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20241119 | 165600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20241119 | 165500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20241119 | 165400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20241119 | 165300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20241119 | 165200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20241119 | 165100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20241119 | 165000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20241119 | 164900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20241119 | 164800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20241119 | 164700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20241119 | 164600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20241119 | 164500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20241119 | 164400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20241119 | 164300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20241119 | 164200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20241119 | 164100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 123 | 20241119 | 164000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20241119 | 163900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20241119 | 163800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20241119 | 163700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20241119 | 163600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20241119 | 163500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20241119 | 163400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20241119 | 163300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20241119 | 163200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20241119 | 163100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20241119 | 163000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20241119 | 162900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20241119 | 162800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20241119 | 162700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20241119 | 162600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20241119 | 162500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20241119 | 162400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20241119 | 162300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20241119 | 162200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20241119 | 162100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20241119 | 162000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20241119 | 161900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20241119 | 161800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20241119 | 161700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20241119 | 161600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20241119 | 161500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20241119 | 161400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20241119 | 161300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20241119 | 161200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20241119 | 161100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 153 | 20241119 | 161000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20241119 | 160900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20241119 | 160800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20241119 | 160700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20241119 | 160600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20241119 | 160500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20241119 | 160400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20241119 | 160300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20241119 | 160200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20241119 | 160100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20241119 | 160000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20241119 | 155900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20241119 | 155800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20241119 | 155700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20241119 | 155600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20241119 | 155500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20241119 | 155400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20241119 | 155300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20241119 | 155200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20241119 | 155100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20241119 | 155000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20241119 | 154900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20241119 | 154800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20241119 | 154700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20241119 | 154600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20241119 | 154500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20241119 | 154400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20241119 | 154300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20241119 | 154200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20241119 | 154100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 183 | 20241119 | 154000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20241119 | 153900 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20241119 | 153800 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20241119 | 153700 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20241119 | 153600 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20241119 | 153500 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20241119 | 153400 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20241119 | 153300 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20241119 | 153200 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20241119 | 153100 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20241119 | 153000 | 1512586510 | 2285 | 2285 | 2285 | 2285 | 4280 |
| 194 | 20241119 | 152900 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20241119 | 152800 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20241119 | 152700 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20241119 | 152600 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20241119 | 152500 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20241119 | 152400 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20241119 | 152300 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20241119 | 152200 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20241119 | 152100 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20241119 | 152000 | 1502806710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20241119 | 151900 | 1502806710 | 2290 | 2285 | 2290 | 2285 | 6180 |
| 205 | 20241119 | 151800 | 1488663045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20241119 | 151700 | 1488663045 | 2285 | 2290 | 2290 | 2285 | 52 |
| 207 | 20241119 | 151600 | 1488543975 | 2290 | 2290 | 2290 | 2290 | 469 |
| 208 | 20241119 | 151500 | 1487469965 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20241119 | 151400 | 1487469965 | 2295 | 2290 | 2295 | 2290 | 1335 |
| 210 | 20241119 | 151300 | 1484412715 | 2290 | 2290 | 2290 | 2290 | 305 |
| 211 | 20241119 | 151200 | 1483714265 | 2290 | 2300 | 2300 | 2290 | 364 |
| 212 | 20241119 | 151100 | 1482880530 | 2295 | 2290 | 2295 | 2290 | 1502 |
| 213 | 20241119 | 151000 | 1479433445 | 2295 | 2290 | 2295 | 2290 | 1080 |
| 214 | 20241119 | 150900 | 1476960220 | 2285 | 2285 | 2285 | 2285 | 451 |
| 215 | 20241119 | 150800 | 1475929685 | 2285 | 2290 | 2290 | 2285 | 1115 |
| 216 | 20241119 | 150700 | 1473381860 | 2300 | 2295 | 2300 | 2295 | 3105 |
| 217 | 20241119 | 150600 | 1466243360 | 2300 | 2280 | 2300 | 2280 | 11137 |
| 218 | 20241119 | 150500 | 1440702955 | 2290 | 2275 | 2290 | 2275 | 243 |
| 219 | 20241119 | 150400 | 1440148955 | 2280 | 2275 | 2290 | 2275 | 9428 |
| 220 | 20241119 | 150300 | 1418644045 | 2280 | 2270 | 2280 | 2270 | 150 |
| 221 | 20241119 | 150200 | 1418303245 | 2270 | 2275 | 2275 | 2270 | 2380 |
| 222 | 20241119 | 150100 | 1412888750 | 2275 | 2275 | 2280 | 2275 | 1564 |
| 223 | 20241119 | 150000 | 1409329650 | 2280 | 2280 | 2280 | 2280 | 12 |
| 224 | 20241119 | 145900 | 1409302290 | 2280 | 2280 | 2280 | 2280 | 5 |
| 225 | 20241119 | 145800 | 1409290890 | 2275 | 2280 | 2280 | 2275 | 176 |
| 226 | 20241119 | 145700 | 1408890380 | 2275 | 2275 | 2280 | 2275 | 68 |
| 227 | 20241119 | 145600 | 1408735625 | 2270 | 2275 | 2275 | 2270 | 1076 |
| 228 | 20241119 | 145500 | 1406287885 | 2280 | 2280 | 2280 | 2275 | 600 |
| 229 | 20241119 | 145400 | 1404922785 | 2280 | 2280 | 2280 | 2280 | 215 |
| 230 | 20241119 | 145300 | 1404432585 | 2280 | 2280 | 2280 | 2275 | 22 |
| 231 | 20241119 | 145200 | 1404382480 | 2280 | 2280 | 2280 | 2280 | 5 |
| 232 | 20241119 | 145100 | 1404371080 | 2280 | 2275 | 2280 | 2275 | 52 |
| 233 | 20241119 | 145000 | 1404252525 | 2285 | 2285 | 2285 | 2285 | 1 |
| 234 | 20241119 | 144900 | 1404250240 | 2280 | 2275 | 2285 | 2275 | 5546 |
| 235 | 20241119 | 144800 | 1391602205 | 2265 | 2270 | 2270 | 2265 | 891 |
| 236 | 20241119 | 144700 | 1389583875 | 2275 | 2275 | 2275 | 2275 | 887 |
| 237 | 20241119 | 144600 | 1387565950 | 2265 | 2265 | 2265 | 2265 | 27 |
| 238 | 20241119 | 144500 | 1387504795 | 2270 | 2270 | 2270 | 2270 | 1 |
| 239 | 20241119 | 144400 | 1387502525 | 2280 | 2270 | 2280 | 2270 | 3224 |
| 240 | 20241119 | 144300 | 1380165750 | 2270 | 2265 | 2270 | 2265 | 77 |
| 241 | 20241119 | 144200 | 1379990965 | 2265 | 2265 | 2265 | 2265 | 6 |
| 242 | 20241119 | 144100 | 1379977375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20241119 | 144000 | 1379977375 | 2265 | 2275 | 2275 | 2265 | 11 |
| 244 | 20241119 | 143900 | 1379952360 | 2270 | 2270 | 2270 | 2270 | 589 |
| 245 | 20241119 | 143800 | 1378615330 | 2265 | 2265 | 2275 | 2265 | 110 |
| 246 | 20241119 | 143700 | 1378366090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20241119 | 143600 | 1378366090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20241119 | 143500 | 1378366090 | 2275 | 2265 | 2275 | 2265 | 11 |
| 249 | 20241119 | 143400 | 1378341075 | 2265 | 2265 | 2265 | 2265 | 30 |
| 250 | 20241119 | 143300 | 1378273125 | 2270 | 2270 | 2270 | 2270 | 1676 |
| 251 | 20241119 | 143200 | 1374468605 | 2265 | 2265 | 2265 | 2265 | 1 |
| 252 | 20241119 | 143100 | 1374466340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 253 | 20241119 | 143000 | 1374466340 | 2265 | 2265 | 2265 | 2265 | 1 |
| 254 | 20241119 | 142900 | 1374464075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20241119 | 142800 | 1374464075 | 2265 | 2265 | 2265 | 2265 | 1600 |
| 256 | 20241119 | 142700 | 1370840075 | 2265 | 2265 | 2275 | 2265 | 915 |
| 257 | 20241119 | 142600 | 1368765090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 258 | 20241119 | 142500 | 1368765090 | 2265 | 2265 | 2270 | 2265 | 2904 |
| 259 | 20241119 | 142400 | 1362173020 | 2270 | 2270 | 2270 | 2270 | 0 |
| 260 | 20241119 | 142300 | 1362173020 | 2270 | 2265 | 2270 | 2265 | 412 |
| 261 | 20241119 | 142200 | 1361239790 | 2270 | 2265 | 2270 | 2265 | 78 |
| 262 | 20241119 | 142100 | 1361062870 | 2265 | 2265 | 2265 | 2265 | 704 |
| 263 | 20241119 | 142000 | 1359468310 | 2265 | 2265 | 2265 | 2265 | 2022 |
| 264 | 20241119 | 141900 | 1354888480 | 2265 | 2265 | 2270 | 2265 | 503 |
| 265 | 20241119 | 141800 | 1353749180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 266 | 20241119 | 141700 | 1353749180 | 2260 | 2260 | 2260 | 2260 | 1 |
| 267 | 20241119 | 141600 | 1353746920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20241119 | 141500 | 1353746920 | 2260 | 2260 | 2260 | 2260 | 101 |
| 269 | 20241119 | 141400 | 1353518660 | 2260 | 2260 | 2260 | 2260 | 1 |
| 270 | 20241119 | 141300 | 1353516400 | 2260 | 2260 | 2260 | 2260 | 0 |
| 271 | 20241119 | 141200 | 1353516400 | 2260 | 2260 | 2260 | 2260 | 1 |
| 272 | 20241119 | 141100 | 1353514140 | 2265 | 2265 | 2265 | 2265 | 10 |
| 273 | 20241119 | 141000 | 1353491490 | 2260 | 2260 | 2260 | 2260 | 355 |
| 274 | 20241119 | 140900 | 1352689190 | 2260 | 2260 | 2260 | 2260 | 972 |
| 275 | 20241119 | 140800 | 1350492470 | 2255 | 2255 | 2255 | 2255 | 700 |
| 276 | 20241119 | 140700 | 1348913970 | 2255 | 2255 | 2255 | 2255 | 1 |
| 277 | 20241119 | 140600 | 1348911715 | 2255 | 2255 | 2255 | 2255 | 1 |
| 278 | 20241119 | 140500 | 1348909460 | 2255 | 2255 | 2260 | 2255 | 1080 |
| 279 | 20241119 | 140400 | 1346469215 | 2255 | 2265 | 2265 | 2255 | 1008 |
| 280 | 20241119 | 140300 | 1344191110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20241119 | 140200 | 1344191110 | 2265 | 2255 | 2265 | 2255 | 12015 |
| 282 | 20241119 | 140100 | 1317092235 | 2255 | 2255 | 2255 | 2255 | 1 |
| 283 | 20241119 | 140000 | 1317089980 | 2260 | 2260 | 2260 | 2260 | 138 |
| 284 | 20241119 | 135900 | 1316778100 | 2260 | 2260 | 2260 | 2260 | 40 |
| 285 | 20241119 | 135800 | 1316687700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 286 | 20241119 | 135700 | 1316687700 | 2260 | 2260 | 2260 | 2260 | 6700 |
| 287 | 20241119 | 135600 | 1301545700 | 2260 | 2265 | 2265 | 2260 | 4396 |
| 288 | 20241119 | 135500 | 1291599890 | 2270 | 2270 | 2270 | 2270 | 1861 |
| 289 | 20241119 | 135400 | 1287375420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 290 | 20241119 | 135300 | 1287375420 | 2265 | 2265 | 2265 | 2265 | 1 |
| 291 | 20241119 | 135200 | 1287373155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 292 | 20241119 | 135100 | 1287373155 | 2265 | 2265 | 2265 | 2265 | 1 |
| 293 | 20241119 | 135000 | 1287370890 | 2275 | 2275 | 2275 | 2275 | 0 |
| 294 | 20241119 | 134900 | 1287370890 | 2275 | 2275 | 2275 | 2265 | 452 |
| 295 | 20241119 | 134800 | 1286346670 | 2270 | 2270 | 2270 | 2270 | 1202 |
| 296 | 20241119 | 134700 | 1283618130 | 2270 | 2270 | 2270 | 2270 | 10 |
| 297 | 20241119 | 134600 | 1283595430 | 2270 | 2270 | 2270 | 2270 | 1 |
| 298 | 20241119 | 134500 | 1283593160 | 2280 | 2275 | 2280 | 2270 | 4280 |
| 299 | 20241119 | 134400 | 1273865925 | 2280 | 2280 | 2280 | 2280 | 0 |
| 300 | 20241119 | 134300 | 1273865925 | 2280 | 2275 | 2280 | 2275 | 11 |
| 301 | 20241119 | 134200 | 1273840895 | 2280 | 2280 | 2280 | 2280 | 200 |
| 302 | 20241119 | 134100 | 1273384895 | 2280 | 2275 | 2280 | 2275 | 1556 |
| 303 | 20241119 | 134000 | 1269844990 | 2275 | 2275 | 2275 | 2275 | 1 |
| 304 | 20241119 | 133900 | 1269842715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 305 | 20241119 | 133800 | 1269842715 | 2285 | 2280 | 2285 | 2280 | 3 |
| 306 | 20241119 | 133700 | 1269835870 | 2280 | 2280 | 2280 | 2280 | 100 |
| 307 | 20241119 | 133600 | 1269607870 | 2280 | 2280 | 2280 | 2280 | 311 |
| 308 | 20241119 | 133500 | 1268898790 | 2285 | 2275 | 2285 | 2275 | 1568 |
| 309 | 20241119 | 133400 | 1265331575 | 2280 | 2280 | 2280 | 2280 | 0 |
| 310 | 20241119 | 133300 | 1265331575 | 2280 | 2280 | 2280 | 2280 | 418 |
| 311 | 20241119 | 133200 | 1264378535 | 2280 | 2280 | 2280 | 2280 | 82 |
| 312 | 20241119 | 133100 | 1264191575 | 2285 | 2285 | 2285 | 2285 | 2 |
| 313 | 20241119 | 133000 | 1264187005 | 2285 | 2285 | 2285 | 2275 | 100 |
| 314 | 20241119 | 132900 | 1263959000 | 2285 | 2285 | 2285 | 2285 | 779 |
| 315 | 20241119 | 132800 | 1262178985 | 2285 | 2280 | 2285 | 2280 | 12 |
| 316 | 20241119 | 132700 | 1262151620 | 2275 | 2280 | 2285 | 2275 | 22 |
| 317 | 20241119 | 132600 | 1262101460 | 2275 | 2275 | 2275 | 2275 | 0 |
| 318 | 20241119 | 132500 | 1262101460 | 2275 | 2280 | 2285 | 2275 | 143 |
| 319 | 20241119 | 132400 | 1261775470 | 2280 | 2280 | 2280 | 2280 | 269 |
| 320 | 20241119 | 132300 | 1261162150 | 2280 | 2280 | 2280 | 2280 | 0 |
| 321 | 20241119 | 132200 | 1261162150 | 2280 | 2285 | 2285 | 2275 | 363 |
| 322 | 20241119 | 132100 | 1260334510 | 2280 | 2280 | 2280 | 2280 | 2235 |
| 323 | 20241119 | 132000 | 1255238710 | 2280 | 2275 | 2280 | 2275 | 2 |
| 324 | 20241119 | 131900 | 1255234155 | 2275 | 2275 | 2275 | 2275 | 1184 |
| 325 | 20241119 | 131800 | 1252540555 | 2280 | 2280 | 2280 | 2280 | 0 |
| 326 | 20241119 | 131700 | 1252540555 | 2280 | 2275 | 2280 | 2275 | 102 |
| 327 | 20241119 | 131600 | 1252308500 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 328 | 20241119 | 131500 | 1248888500 | 2285 | 2280 | 2285 | 2280 | 1320 |
| 329 | 20241119 | 131400 | 1245878875 | 2275 | 2280 | 2280 | 2275 | 4 |
| 330 | 20241119 | 131300 | 1245869760 | 2275 | 2275 | 2275 | 2275 | 16 |
| 331 | 20241119 | 131200 | 1245833360 | 2270 | 2270 | 2270 | 2270 | 1 |
| 332 | 20241119 | 131100 | 1245831090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 333 | 20241119 | 131000 | 1245831090 | 2270 | 2270 | 2270 | 2270 | 9 |
| 334 | 20241119 | 130900 | 1245810660 | 2270 | 2270 | 2270 | 2270 | 1 |
| 335 | 20241119 | 130800 | 1245808390 | 2280 | 2275 | 2280 | 2275 | 1013 |
| 336 | 20241119 | 130700 | 1243501300 | 2280 | 2280 | 2280 | 2280 | 2 |
| 337 | 20241119 | 130600 | 1243496740 | 2270 | 2275 | 2275 | 2270 | 6156 |
| 338 | 20241119 | 130500 | 1229491865 | 2275 | 2275 | 2275 | 2275 | 24 |
| 339 | 20241119 | 130400 | 1229437265 | 2270 | 2280 | 2280 | 2270 | 3843 |
| 340 | 20241119 | 130300 | 1220693570 | 2285 | 2280 | 2285 | 2280 | 254 |
| 341 | 20241119 | 130200 | 1220114270 | 2285 | 2275 | 2285 | 2275 | 8569 |
| 342 | 20241119 | 130100 | 1200589590 | 2275 | 2270 | 2275 | 2270 | 28 |
| 343 | 20241119 | 130000 | 1200525985 | 2270 | 2270 | 2270 | 2270 | 2 |
| 344 | 20241119 | 125900 | 1200521445 | 2275 | 2275 | 2275 | 2275 | 12 |
| 345 | 20241119 | 125800 | 1200494145 | 2265 | 2265 | 2265 | 2265 | 3 |
| 346 | 20241119 | 125700 | 1200487350 | 2275 | 2265 | 2275 | 2265 | 22 |
| 347 | 20241119 | 125600 | 1200437510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 348 | 20241119 | 125500 | 1200437510 | 2280 | 2265 | 2280 | 2265 | 4499 |
| 349 | 20241119 | 125400 | 1190217080 | 2275 | 2275 | 2275 | 2275 | 11 |
| 350 | 20241119 | 125300 | 1190192055 | 2275 | 2265 | 2275 | 2265 | 1001 |
| 351 | 20241119 | 125200 | 1187924780 | 2265 | 2275 | 2275 | 2265 | 3266 |
| 352 | 20241119 | 125100 | 1180526290 | 2275 | 2275 | 2275 | 2275 | 1 |
| 353 | 20241119 | 125000 | 1180524015 | 2275 | 2275 | 2275 | 2275 | 0 |
| 354 | 20241119 | 124900 | 1180524015 | 2275 | 2275 | 2275 | 2275 | 5061 |
| 355 | 20241119 | 124800 | 1169010240 | 2275 | 2260 | 2275 | 2260 | 2 |
| 356 | 20241119 | 124700 | 1169005705 | 2275 | 2265 | 2275 | 2265 | 2 |
| 357 | 20241119 | 124600 | 1169001165 | 2275 | 2265 | 2275 | 2265 | 5104 |
| 358 | 20241119 | 124500 | 1157401585 | 2265 | 2265 | 2265 | 2265 | 0 |
| 359 | 20241119 | 124400 | 1157401585 | 2265 | 2270 | 2270 | 2265 | 1001 |
| 360 | 20241119 | 124300 | 1155134315 | 2270 | 2270 | 2270 | 2270 | 500 |
| 361 | 20241119 | 124200 | 1153999315 | 2275 | 2275 | 2275 | 2275 | 1 |
| 362 | 20241119 | 124100 | 1153997040 | 2275 | 2275 | 2275 | 2275 | 0 |
| 363 | 20241119 | 124000 | 1153997040 | 2275 | 2265 | 2275 | 2265 | 21 |
| 364 | 20241119 | 123900 | 1153949465 | 2275 | 2265 | 2275 | 2265 | 27 |
| 365 | 20241119 | 123800 | 1153888290 | 2265 | 2265 | 2265 | 2265 | 0 |
| 366 | 20241119 | 123700 | 1153888290 | 2265 | 2270 | 2270 | 2265 | 248 |
| 367 | 20241119 | 123600 | 1153326550 | 2270 | 2270 | 2270 | 2270 | 173 |
| 368 | 20241119 | 123500 | 1152933840 | 2275 | 2275 | 2275 | 2275 | 2 |
| 369 | 20241119 | 123400 | 1152929290 | 2270 | 2275 | 2275 | 2270 | 1162 |
| 370 | 20241119 | 123300 | 1150291050 | 2275 | 2270 | 2275 | 2270 | 117 |
| 371 | 20241119 | 123200 | 1150025455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 372 | 20241119 | 123100 | 1150025455 | 2275 | 2275 | 2275 | 2275 | 1 |
| 373 | 20241119 | 123000 | 1150023180 | 2270 | 2270 | 2270 | 2270 | 650 |
| 374 | 20241119 | 122900 | 1148547680 | 2270 | 2270 | 2270 | 2270 | 671 |
| 375 | 20241119 | 122800 | 1147024510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 376 | 20241119 | 122700 | 1147024510 | 2270 | 2270 | 2270 | 2270 | 1 |
| 377 | 20241119 | 122600 | 1147022240 | 2270 | 2270 | 2270 | 2270 | 114 |
| 378 | 20241119 | 122500 | 1146763460 | 2275 | 2275 | 2275 | 2275 | 15 |
| 379 | 20241119 | 122400 | 1146729335 | 2275 | 2275 | 2275 | 2275 | 7 |
| 380 | 20241119 | 122300 | 1146713410 | 2265 | 2265 | 2265 | 2265 | 1 |
| 381 | 20241119 | 122200 | 1146711145 | 2275 | 2270 | 2275 | 2265 | 59 |
| 382 | 20241119 | 122100 | 1146577275 | 2275 | 2270 | 2280 | 2265 | 1729 |
| 383 | 20241119 | 122000 | 1142646560 | 2270 | 2270 | 2270 | 2270 | 100 |
| 384 | 20241119 | 121900 | 1142419560 | 2270 | 2265 | 2270 | 2265 | 2475 |
| 385 | 20241119 | 121800 | 1136813360 | 2265 | 2265 | 2265 | 2265 | 34 |
| 386 | 20241119 | 121700 | 1136736350 | 2260 | 2260 | 2260 | 2260 | 499 |
| 387 | 20241119 | 121600 | 1135608610 | 2260 | 2265 | 2265 | 2260 | 4 |
| 388 | 20241119 | 121500 | 1135599560 | 2265 | 2265 | 2265 | 2265 | 5 |
| 389 | 20241119 | 121400 | 1135588235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 390 | 20241119 | 121300 | 1135588235 | 2265 | 2265 | 2265 | 2265 | 10 |
| 391 | 20241119 | 121200 | 1135565585 | 2265 | 2265 | 2265 | 2265 | 100 |
| 392 | 20241119 | 121100 | 1135339085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 393 | 20241119 | 121000 | 1135339085 | 2265 | 2265 | 2265 | 2265 | 1 |
| 394 | 20241119 | 120900 | 1135336820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 395 | 20241119 | 120800 | 1135336820 | 2260 | 2260 | 2260 | 2260 | 29 |
| 396 | 20241119 | 120700 | 1135271280 | 2260 | 2265 | 2265 | 2260 | 338 |
| 397 | 20241119 | 120600 | 1134507395 | 2255 | 2255 | 2255 | 2255 | 0 |
| 398 | 20241119 | 120500 | 1134507395 | 2255 | 2260 | 2260 | 2255 | 40 |
| 399 | 20241119 | 120400 | 1134417170 | 2260 | 2260 | 2260 | 2260 | 0 |
| 400 | 20241119 | 120300 | 1134417170 | 2260 | 2260 | 2260 | 2260 | 529 |
| 401 | 20241119 | 120200 | 1133221630 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20241119 | 120100 | 1133221630 | 2260 | 2260 | 2260 | 2260 | 0 |
| 403 | 20241119 | 120000 | 1133221630 | 2260 | 2260 | 2260 | 2260 | 127 |
| 404 | 20241119 | 115900 | 1132934610 | 2260 | 2260 | 2260 | 2260 | 34 |
| 405 | 20241119 | 115800 | 1132857770 | 2255 | 2255 | 2255 | 2255 | 0 |
| 406 | 20241119 | 115700 | 1132857770 | 2255 | 2255 | 2255 | 2255 | 0 |
| 407 | 20241119 | 115600 | 1132857770 | 2255 | 2255 | 2255 | 2255 | 269 |
| 408 | 20241119 | 115500 | 1132251175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 409 | 20241119 | 115400 | 1132251175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 410 | 20241119 | 115300 | 1132251175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20241119 | 115200 | 1132251175 | 2255 | 2255 | 2255 | 2255 | 1620 |
| 412 | 20241119 | 115100 | 1128598075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 413 | 20241119 | 115000 | 1128598075 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 414 | 20241119 | 114900 | 1126343075 | 2260 | 2260 | 2260 | 2260 | 0 |
| 415 | 20241119 | 114800 | 1126343075 | 2260 | 2260 | 2260 | 2260 | 272 |
| 416 | 20241119 | 114700 | 1125728355 | 2260 | 2260 | 2260 | 2260 | 5 |
| 417 | 20241119 | 114600 | 1125717055 | 2255 | 2255 | 2255 | 2255 | 57 |
| 418 | 20241119 | 114500 | 1125588520 | 2260 | 2260 | 2260 | 2255 | 114 |
| 419 | 20241119 | 114400 | 1125331330 | 2260 | 2260 | 2260 | 2260 | 0 |
| 420 | 20241119 | 114300 | 1125331330 | 2260 | 2260 | 2260 | 2260 | 1 |
| 421 | 20241119 | 114200 | 1125329070 | 2255 | 2255 | 2255 | 2255 | 5 |
| 422 | 20241119 | 114100 | 1125317795 | 2255 | 2255 | 2255 | 2255 | 60 |
| 423 | 20241119 | 114000 | 1125182495 | 2255 | 2255 | 2255 | 2255 | 0 |
| 424 | 20241119 | 113900 | 1125182495 | 2255 | 2255 | 2255 | 2255 | 30 |
| 425 | 20241119 | 113800 | 1125114845 | 2255 | 2255 | 2255 | 2255 | 0 |
| 426 | 20241119 | 113700 | 1125114845 | 2255 | 2250 | 2255 | 2250 | 37 |
| 427 | 20241119 | 113600 | 1125031585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 428 | 20241119 | 113500 | 1125031585 | 2250 | 2250 | 2250 | 2250 | 171 |
| 429 | 20241119 | 113400 | 1124646835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 430 | 20241119 | 113300 | 1124646835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 431 | 20241119 | 113200 | 1124646835 | 2260 | 2260 | 2260 | 2260 | 89 |
| 432 | 20241119 | 113100 | 1124445695 | 2255 | 2255 | 2255 | 2255 | 0 |
| 433 | 20241119 | 113000 | 1124445695 | 2255 | 2255 | 2255 | 2255 | 65 |
| 434 | 20241119 | 112900 | 1124299120 | 2255 | 2255 | 2255 | 2255 | 444 |
| 435 | 20241119 | 112800 | 1123297900 | 2250 | 2250 | 2250 | 2250 | 18 |
| 436 | 20241119 | 112700 | 1123257400 | 2265 | 2265 | 2265 | 2265 | 1 |
| 437 | 20241119 | 112600 | 1123255135 | 2260 | 2260 | 2260 | 2260 | 0 |
| 438 | 20241119 | 112500 | 1123255135 | 2260 | 2260 | 2260 | 2260 | 26 |
| 439 | 20241119 | 112400 | 1123196375 | 2265 | 2265 | 2265 | 2265 | 2 |
| 440 | 20241119 | 112300 | 1123191845 | 2265 | 2260 | 2265 | 2260 | 152 |
| 441 | 20241119 | 112200 | 1122848315 | 2265 | 2265 | 2265 | 2265 | 1 |
| 442 | 20241119 | 112100 | 1122846050 | 2260 | 2250 | 2260 | 2250 | 10006 |
| 443 | 20241119 | 112000 | 1100242495 | 2255 | 2255 | 2255 | 2255 | 6 |
| 444 | 20241119 | 111900 | 1100228965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 445 | 20241119 | 111800 | 1100228965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 446 | 20241119 | 111700 | 1100228965 | 2255 | 2255 | 2255 | 2255 | 18 |
| 447 | 20241119 | 111600 | 1100188375 | 2255 | 2250 | 2255 | 2250 | 2497 |
| 448 | 20241119 | 111500 | 1094570080 | 2250 | 2250 | 2250 | 2250 | 337 |
| 449 | 20241119 | 111400 | 1093811830 | 2255 | 2255 | 2255 | 2255 | 50 |
| 450 | 20241119 | 111300 | 1093699080 | 2255 | 2255 | 2255 | 2255 | 50 |
| 451 | 20241119 | 111200 | 1093586330 | 2250 | 2250 | 2250 | 2250 | 1 |
| 452 | 20241119 | 111100 | 1093584080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 453 | 20241119 | 111000 | 1093584080 | 2260 | 2260 | 2260 | 2260 | 10 |
| 454 | 20241119 | 110900 | 1093561480 | 2260 | 2260 | 2260 | 2260 | 5 |
| 455 | 20241119 | 110800 | 1093550180 | 2260 | 2255 | 2260 | 2255 | 5 |
| 456 | 20241119 | 110700 | 1093538890 | 2255 | 2250 | 2260 | 2250 | 150 |
| 457 | 20241119 | 110600 | 1093201270 | 2250 | 2250 | 2250 | 2250 | 1081 |
| 458 | 20241119 | 110500 | 1090769020 | 2260 | 2260 | 2260 | 2260 | 2 |
| 459 | 20241119 | 110400 | 1090764500 | 2260 | 2260 | 2260 | 2260 | 63 |
| 460 | 20241119 | 110300 | 1090622120 | 2260 | 2250 | 2260 | 2250 | 1236 |
| 461 | 20241119 | 110200 | 1087835150 | 2250 | 2260 | 2260 | 2250 | 33 |
| 462 | 20241119 | 110100 | 1087760580 | 2260 | 2260 | 2260 | 2260 | 3 |
| 463 | 20241119 | 110000 | 1087753800 | 2260 | 2260 | 2260 | 2260 | 200 |
| 464 | 20241119 | 105900 | 1087301800 | 2260 | 2260 | 2260 | 2260 | 2 |
| 465 | 20241119 | 105800 | 1087297280 | 2260 | 2250 | 2260 | 2250 | 21 |
| 466 | 20241119 | 105700 | 1087250020 | 2250 | 2250 | 2250 | 2250 | 0 |
| 467 | 20241119 | 105600 | 1087250020 | 2250 | 2250 | 2250 | 2250 | 22 |
| 468 | 20241119 | 105500 | 1087200520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 469 | 20241119 | 105400 | 1087200520 | 2250 | 2250 | 2250 | 2250 | 657 |
| 470 | 20241119 | 105300 | 1085722270 | 2250 | 2260 | 2260 | 2250 | 43 |
| 471 | 20241119 | 105200 | 1085625260 | 2255 | 2250 | 2255 | 2250 | 1286 |
| 472 | 20241119 | 105100 | 1082725355 | 2250 | 2250 | 2250 | 2250 | 19 |
| 473 | 20241119 | 105000 | 1082682605 | 2250 | 2250 | 2250 | 2250 | 52 |
| 474 | 20241119 | 104900 | 1082565605 | 2250 | 2255 | 2255 | 2250 | 500 |
| 475 | 20241119 | 104800 | 1081440600 | 2260 | 2265 | 2265 | 2260 | 11 |
| 476 | 20241119 | 104700 | 1081415735 | 2270 | 2270 | 2270 | 2270 | 0 |
| 477 | 20241119 | 104600 | 1081415735 | 2270 | 2270 | 2270 | 2270 | 0 |
| 478 | 20241119 | 104500 | 1081415735 | 2270 | 2270 | 2270 | 2270 | 2 |
| 479 | 20241119 | 104400 | 1081411195 | 2255 | 2260 | 2260 | 2255 | 1006 |
| 480 | 20241119 | 104300 | 1079142655 | 2255 | 2255 | 2255 | 2255 | 20 |
| 481 | 20241119 | 104200 | 1079097555 | 2255 | 2255 | 2255 | 2255 | 54 |
| 482 | 20241119 | 104100 | 1078975785 | 2255 | 2255 | 2255 | 2255 | 42 |
| 483 | 20241119 | 104000 | 1078881075 | 2255 | 2255 | 2255 | 2255 | 551 |
| 484 | 20241119 | 103900 | 1077638570 | 2270 | 2270 | 2270 | 2270 | 0 |
| 485 | 20241119 | 103800 | 1077638570 | 2270 | 2255 | 2270 | 2255 | 164 |
| 486 | 20241119 | 103700 | 1077268735 | 2255 | 2270 | 2270 | 2255 | 395 |
| 487 | 20241119 | 103600 | 1076377995 | 2270 | 2275 | 2275 | 2270 | 7 |
| 488 | 20241119 | 103500 | 1076362100 | 2270 | 2270 | 2270 | 2270 | 397 |
| 489 | 20241119 | 103400 | 1075460910 | 2270 | 2270 | 2270 | 2270 | 9 |
| 490 | 20241119 | 103300 | 1075440480 | 2270 | 2265 | 2270 | 2265 | 448 |
| 491 | 20241119 | 103200 | 1074424790 | 2270 | 2255 | 2270 | 2255 | 6 |
| 492 | 20241119 | 103100 | 1074411220 | 2255 | 2255 | 2255 | 2255 | 39 |
| 493 | 20241119 | 103000 | 1074323275 | 2255 | 2260 | 2260 | 2255 | 6 |
| 494 | 20241119 | 102900 | 1074309740 | 2255 | 2255 | 2255 | 2255 | 3 |
| 495 | 20241119 | 102800 | 1074302975 | 2255 | 2265 | 2265 | 2255 | 515 |
| 496 | 20241119 | 102700 | 1073141635 | 2265 | 2265 | 2265 | 2265 | 15 |
| 497 | 20241119 | 102600 | 1073107660 | 2265 | 2260 | 2265 | 2260 | 32189 |
| 498 | 20241119 | 102500 | 1000360515 | 2265 | 2265 | 2265 | 2265 | 4 |
| 499 | 20241119 | 102400 | 1000351455 | 2265 | 2265 | 2265 | 2265 | 0 |
| 500 | 20241119 | 102300 | 1000351455 | 2265 | 2265 | 2265 | 2265 | 13 |
| 501 | 20241119 | 102200 | 1000322010 | 2265 | 2265 | 2265 | 2265 | 9 |
| 502 | 20241119 | 102100 | 1000301625 | 2265 | 2265 | 2265 | 2265 | 1248 |
| 503 | 20241119 | 102000 | 997474905 | 2260 | 2265 | 2265 | 2260 | 282 |
| 504 | 20241119 | 101900 | 996837100 | 2265 | 2265 | 2265 | 2265 | 49 |
| 505 | 20241119 | 101800 | 996726115 | 2265 | 2255 | 2265 | 2255 | 5812 |
| 506 | 20241119 | 101700 | 983610775 | 2255 | 2250 | 2255 | 2250 | 6357 |
| 507 | 20241119 | 101600 | 969307515 | 2250 | 2255 | 2255 | 2250 | 455 |
| 508 | 20241119 | 101500 | 968283260 | 2255 | 2255 | 2255 | 2250 | 1363 |
| 509 | 20241119 | 101400 | 965216500 | 2250 | 2250 | 2250 | 2250 | 1 |
| 510 | 20241119 | 101300 | 965214250 | 2250 | 2255 | 2260 | 2250 | 33 |
| 511 | 20241119 | 101200 | 965139870 | 2255 | 2255 | 2255 | 2255 | 360 |
| 512 | 20241119 | 101100 | 964328070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 513 | 20241119 | 101000 | 964328070 | 2250 | 2255 | 2255 | 2250 | 244 |
| 514 | 20241119 | 100900 | 963778850 | 2250 | 2255 | 2255 | 2250 | 437 |
| 515 | 20241119 | 100800 | 962795595 | 2245 | 2250 | 2250 | 2245 | 3513 |
| 516 | 20241119 | 100700 | 954892345 | 2255 | 2255 | 2255 | 2255 | 2 |
| 517 | 20241119 | 100600 | 954887835 | 2255 | 2255 | 2255 | 2255 | 2 |
| 518 | 20241119 | 100500 | 954883325 | 2250 | 2250 | 2255 | 2250 | 380 |
| 519 | 20241119 | 100400 | 954027830 | 2250 | 2255 | 2265 | 2250 | 667 |
| 520 | 20241119 | 100300 | 952521320 | 2250 | 2260 | 2260 | 2250 | 1097 |
| 521 | 20241119 | 100200 | 950042375 | 2250 | 2250 | 2250 | 2250 | 516 |
| 522 | 20241119 | 100100 | 948881375 | 2250 | 2255 | 2255 | 2250 | 2898 |
| 523 | 20241119 | 100000 | 942352855 | 2255 | 2255 | 2255 | 2255 | 8 |
| 524 | 20241119 | 095900 | 942334815 | 2255 | 2255 | 2255 | 2255 | 7 |
| 525 | 20241119 | 095800 | 942319030 | 2260 | 2260 | 2260 | 2260 | 70 |
| 526 | 20241119 | 095700 | 942160830 | 2265 | 2265 | 2265 | 2265 | 25 |
| 527 | 20241119 | 095600 | 942104205 | 2260 | 2265 | 2265 | 2260 | 201 |
| 528 | 20241119 | 095500 | 941649940 | 2260 | 2260 | 2260 | 2260 | 332 |
| 529 | 20241119 | 095400 | 940899620 | 2260 | 2260 | 2260 | 2260 | 226 |
| 530 | 20241119 | 095300 | 940388860 | 2265 | 2260 | 2265 | 2255 | 203 |
| 531 | 20241119 | 095200 | 939930080 | 2260 | 2255 | 2265 | 2255 | 717 |
| 532 | 20241119 | 095100 | 938311700 | 2260 | 2260 | 2260 | 2260 | 771 |
| 533 | 20241119 | 095000 | 936569240 | 2265 | 2265 | 2265 | 2265 | 1 |
| 534 | 20241119 | 094900 | 936566975 | 2260 | 2260 | 2260 | 2260 | 176 |
| 535 | 20241119 | 094800 | 936169215 | 2260 | 2260 | 2260 | 2260 | 515 |
| 536 | 20241119 | 094700 | 935005315 | 2260 | 2260 | 2260 | 2250 | 3990 |
| 537 | 20241119 | 094600 | 926018980 | 2265 | 2265 | 2265 | 2265 | 50 |
| 538 | 20241119 | 094500 | 925905730 | 2260 | 2275 | 2275 | 2260 | 2 |
| 539 | 20241119 | 094400 | 925901195 | 2280 | 2255 | 2280 | 2250 | 6504 |
| 540 | 20241119 | 094300 | 911163390 | 2255 | 2250 | 2260 | 2245 | 3646 |
| 541 | 20241119 | 094200 | 902959375 | 2250 | 2250 | 2265 | 2250 | 4265 |
| 542 | 20241119 | 094100 | 893342970 | 2265 | 2245 | 2265 | 2245 | 2617 |
| 543 | 20241119 | 094000 | 887467445 | 2250 | 2280 | 2280 | 2250 | 27458 |
| 544 | 20241119 | 093900 | 825467965 | 2280 | 2270 | 2280 | 2265 | 824 |
| 545 | 20241119 | 093800 | 823597550 | 2270 | 2280 | 2280 | 2270 | 5215 |
| 546 | 20241119 | 093700 | 811738960 | 2280 | 2280 | 2280 | 2275 | 10 |
| 547 | 20241119 | 093600 | 811716165 | 2280 | 2275 | 2280 | 2275 | 302 |
| 548 | 20241119 | 093500 | 811029105 | 2275 | 2280 | 2285 | 2270 | 2442 |
| 549 | 20241119 | 093400 | 805480355 | 2285 | 2275 | 2285 | 2275 | 1229 |
| 550 | 20241119 | 093300 | 802678385 | 2280 | 2280 | 2280 | 2275 | 112 |
| 551 | 20241119 | 093200 | 802423190 | 2280 | 2280 | 2280 | 2265 | 12011 |
| 552 | 20241119 | 093100 | 775192010 | 2285 | 2275 | 2285 | 2265 | 10164 |
| 553 | 20241119 | 093000 | 752111640 | 2285 | 2290 | 2290 | 2275 | 293 |
| 554 | 20241119 | 092900 | 751444605 | 2275 | 2280 | 2290 | 2275 | 3139 |
| 555 | 20241119 | 092800 | 744289055 | 2285 | 2290 | 2290 | 2285 | 865 |
| 556 | 20241119 | 092700 | 742312510 | 2285 | 2290 | 2290 | 2285 | 1348 |
| 557 | 20241119 | 092600 | 739230600 | 2290 | 2290 | 2295 | 2290 | 1552 |
| 558 | 20241119 | 092500 | 735676515 | 2295 | 2295 | 2295 | 2290 | 676 |
| 559 | 20241119 | 092400 | 734125670 | 2295 | 2290 | 2300 | 2285 | 3792 |
| 560 | 20241119 | 092300 | 725449635 | 2290 | 2310 | 2310 | 2290 | 14642 |
| 561 | 20241119 | 092200 | 691813865 | 2310 | 2305 | 2315 | 2300 | 6277 |
| 562 | 20241119 | 092100 | 677326945 | 2305 | 2300 | 2305 | 2290 | 7110 |
| 563 | 20241119 | 092000 | 660991705 | 2305 | 2300 | 2305 | 2295 | 4368 |
| 564 | 20241119 | 091900 | 650949795 | 2300 | 2290 | 2310 | 2290 | 2668 |
| 565 | 20241119 | 091800 | 644805965 | 2290 | 2325 | 2325 | 2290 | 15645 |
| 566 | 20241119 | 091700 | 608767150 | 2325 | 2320 | 2325 | 2295 | 12182 |
| 567 | 20241119 | 091600 | 580652445 | 2325 | 2325 | 2330 | 2300 | 9546 |
| 568 | 20241119 | 091500 | 558535370 | 2325 | 2305 | 2345 | 2300 | 38447 |
| 569 | 20241119 | 091400 | 469076910 | 2320 | 2340 | 2340 | 2290 | 27432 |
| 570 | 20241119 | 091300 | 405418225 | 2340 | 2300 | 2340 | 2285 | 76008 |
| 571 | 20241119 | 091200 | 229412410 | 2285 | 2250 | 2325 | 2250 | 81561 |
| 572 | 20241119 | 091100 | 41768035 | 2250 | 2240 | 2250 | 2235 | 6086 |
| 573 | 20241119 | 091000 | 28101515 | 2240 | 2240 | 2245 | 2235 | 3320 |
| 574 | 20241119 | 090900 | 20663985 | 2240 | 2235 | 2240 | 2235 | 489 |
| 575 | 20241119 | 090800 | 19569665 | 2230 | 2235 | 2235 | 2230 | 1280 |
| 576 | 20241119 | 090700 | 16711410 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 577 | 20241119 | 090600 | 14471410 | 2240 | 2235 | 2240 | 2235 | 1239 |
| 578 | 20241119 | 090500 | 11697245 | 2230 | 2235 | 2235 | 2230 | 126 |
| 579 | 20241119 | 090400 | 11415650 | 2240 | 2240 | 2240 | 2240 | 0 |
| 580 | 20241119 | 090300 | 11415650 | 2240 | 2245 | 2245 | 2240 | 486 |
| 581 | 20241119 | 090200 | 10326100 | 2245 | 2240 | 2245 | 2240 | 3 |
| 582 | 20241119 | 090100 | 10319370 | 2235 | 2235 | 2235 | 2235 | 7 |
| 583 | 20241119 | 090000 | 10303725 | 2235 | 2230 | 2240 | 2230 | 4613 |