29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 3 | 20241119 | 184600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20241119 | 184500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20241119 | 184400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20241119 | 184300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20241119 | 184200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20241119 | 184100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20241119 | 184000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20241119 | 183900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20241119 | 183800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20241119 | 183700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20241119 | 183600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20241119 | 183500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20241119 | 183400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20241119 | 183300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20241119 | 183200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20241119 | 183100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20241119 | 183000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20241119 | 182900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20241119 | 182800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20241119 | 182700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20241119 | 182600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20241119 | 182500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20241119 | 182400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20241119 | 182300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20241119 | 182200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20241119 | 182100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20241119 | 182000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20241119 | 181900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20241119 | 181800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20241119 | 181700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 33 | 20241119 | 181600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20241119 | 181500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20241119 | 181400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20241119 | 181300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20241119 | 181200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20241119 | 181100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20241119 | 181000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20241119 | 180900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20241119 | 180800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20241119 | 180700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20241119 | 180600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20241119 | 180500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20241119 | 180400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20241119 | 180300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20241119 | 180200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20241119 | 180100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20241119 | 180000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20241119 | 175900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20241119 | 175800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20241119 | 175700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20241119 | 175600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20241119 | 175500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20241119 | 175400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20241119 | 175300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20241119 | 175200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20241119 | 175100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20241119 | 175000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20241119 | 174900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20241119 | 174800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20241119 | 174700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 63 | 20241119 | 174600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20241119 | 174500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20241119 | 174400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20241119 | 174300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20241119 | 174200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20241119 | 174100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20241119 | 174000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20241119 | 173900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20241119 | 173800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20241119 | 173700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20241119 | 173600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20241119 | 173500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20241119 | 173400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20241119 | 173300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20241119 | 173200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20241119 | 173100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20241119 | 173000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20241119 | 172900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20241119 | 172800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20241119 | 172700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20241119 | 172600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20241119 | 172500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20241119 | 172400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20241119 | 172300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20241119 | 172200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20241119 | 172100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20241119 | 172000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20241119 | 171900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20241119 | 171800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20241119 | 171700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 93 | 20241119 | 171600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20241119 | 171500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20241119 | 171400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20241119 | 171300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20241119 | 171200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20241119 | 171100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20241119 | 171000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20241119 | 170900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20241119 | 170800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20241119 | 170700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20241119 | 170600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20241119 | 170500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20241119 | 170400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20241119 | 170300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20241119 | 170200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20241119 | 170100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20241119 | 170000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20241119 | 165900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20241119 | 165800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20241119 | 165700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20241119 | 165600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20241119 | 165500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20241119 | 165400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20241119 | 165300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20241119 | 165200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20241119 | 165100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20241119 | 165000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20241119 | 164900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20241119 | 164800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20241119 | 164700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 123 | 20241119 | 164600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20241119 | 164500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20241119 | 164400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20241119 | 164300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20241119 | 164200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20241119 | 164100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20241119 | 164000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20241119 | 163900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20241119 | 163800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20241119 | 163700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20241119 | 163600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20241119 | 163500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20241119 | 163400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20241119 | 163300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20241119 | 163200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20241119 | 163100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20241119 | 163000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20241119 | 162900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20241119 | 162800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20241119 | 162700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20241119 | 162600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20241119 | 162500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20241119 | 162400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20241119 | 162300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20241119 | 162200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20241119 | 162100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20241119 | 162000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20241119 | 161900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20241119 | 161800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20241119 | 161700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 153 | 20241119 | 161600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20241119 | 161500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20241119 | 161400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20241119 | 161300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20241119 | 161200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20241119 | 161100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20241119 | 161000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20241119 | 160900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20241119 | 160800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20241119 | 160700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20241119 | 160600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20241119 | 160500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20241119 | 160400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20241119 | 160300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20241119 | 160200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20241119 | 160100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20241119 | 160000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20241119 | 155900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20241119 | 155800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20241119 | 155700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20241119 | 155600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20241119 | 155500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20241119 | 155400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20241119 | 155300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20241119 | 155200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20241119 | 155100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20241119 | 155000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20241119 | 154900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20241119 | 154800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20241119 | 154700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 183 | 20241119 | 154600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20241119 | 154500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20241119 | 154400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 186 | 20241119 | 154300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 187 | 20241119 | 154200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 188 | 20241119 | 154100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 189 | 20241119 | 154000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 190 | 20241119 | 153900 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 191 | 20241119 | 153800 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 192 | 20241119 | 153700 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 193 | 20241119 | 153600 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 194 | 20241119 | 153500 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 195 | 20241119 | 153400 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 196 | 20241119 | 153300 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 197 | 20241119 | 153200 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 198 | 20241119 | 153100 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 199 | 20241119 | 153000 | 3108188210 | 8650 | 8650 | 8650 | 8650 | 21143 |
| 200 | 20241119 | 152900 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 201 | 20241119 | 152800 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 202 | 20241119 | 152700 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 203 | 20241119 | 152600 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 204 | 20241119 | 152500 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 205 | 20241119 | 152400 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 206 | 20241119 | 152300 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 207 | 20241119 | 152200 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 208 | 20241119 | 152100 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 209 | 20241119 | 152000 | 2925301260 | 8670 | 8670 | 8670 | 8670 | 0 |
| 210 | 20241119 | 151900 | 2925301260 | 8670 | 8660 | 8670 | 8650 | 3447 |
| 211 | 20241119 | 151800 | 2895458260 | 8650 | 8660 | 8660 | 8650 | 567 |
| 212 | 20241119 | 151700 | 2890552920 | 8650 | 8660 | 8660 | 8650 | 275 |
| 213 | 20241119 | 151600 | 2888171490 | 8650 | 8670 | 8670 | 8650 | 823 |
| 214 | 20241119 | 151500 | 2881042030 | 8660 | 8660 | 8670 | 8660 | 682 |
| 215 | 20241119 | 151400 | 2875129200 | 8660 | 8660 | 8670 | 8660 | 2726 |
| 216 | 20241119 | 151300 | 2851522000 | 8670 | 8670 | 8680 | 8670 | 1434 |
| 217 | 20241119 | 151200 | 2839088790 | 8670 | 8660 | 8680 | 8660 | 16 |
| 218 | 20241119 | 151100 | 2838950080 | 8660 | 8670 | 8680 | 8660 | 1436 |
| 219 | 20241119 | 151000 | 2826501540 | 8670 | 8660 | 8670 | 8660 | 74 |
| 220 | 20241119 | 150900 | 2825859980 | 8660 | 8660 | 8680 | 8660 | 104 |
| 221 | 20241119 | 150800 | 2824958760 | 8660 | 8660 | 8680 | 8660 | 821 |
| 222 | 20241119 | 150700 | 2817840510 | 8670 | 8670 | 8680 | 8660 | 68 |
| 223 | 20241119 | 150600 | 2817251000 | 8670 | 8670 | 8670 | 8660 | 135 |
| 224 | 20241119 | 150500 | 2816080560 | 8670 | 8670 | 8670 | 8660 | 912 |
| 225 | 20241119 | 150400 | 2808173530 | 8670 | 8670 | 8680 | 8670 | 273 |
| 226 | 20241119 | 150300 | 2805806430 | 8670 | 8670 | 8670 | 8670 | 80 |
| 227 | 20241119 | 150200 | 2805112830 | 8680 | 8680 | 8680 | 8660 | 393 |
| 228 | 20241119 | 150100 | 2801707790 | 8670 | 8670 | 8670 | 8660 | 193 |
| 229 | 20241119 | 150000 | 2800034670 | 8660 | 8660 | 8670 | 8660 | 1499 |
| 230 | 20241119 | 145900 | 2787052730 | 8660 | 8670 | 8670 | 8660 | 44 |
| 231 | 20241119 | 145800 | 2786671430 | 8660 | 8660 | 8670 | 8660 | 44 |
| 232 | 20241119 | 145700 | 2786290100 | 8660 | 8670 | 8670 | 8660 | 54 |
| 233 | 20241119 | 145600 | 2785822000 | 8660 | 8670 | 8670 | 8660 | 327 |
| 234 | 20241119 | 145500 | 2782987710 | 8670 | 8670 | 8670 | 8660 | 552 |
| 235 | 20241119 | 145400 | 2778201950 | 8680 | 8680 | 8680 | 8670 | 36 |
| 236 | 20241119 | 145300 | 2777889710 | 8670 | 8670 | 8670 | 8670 | 286 |
| 237 | 20241119 | 145200 | 2775410090 | 8660 | 8650 | 8670 | 8650 | 40 |
| 238 | 20241119 | 145100 | 2775063450 | 8660 | 8650 | 8660 | 8650 | 1139 |
| 239 | 20241119 | 145000 | 2765199850 | 8650 | 8650 | 8660 | 8650 | 31 |
| 240 | 20241119 | 144900 | 2764931490 | 8650 | 8680 | 8690 | 8650 | 1067 |
| 241 | 20241119 | 144800 | 2755683230 | 8660 | 8660 | 8680 | 8650 | 3317 |
| 242 | 20241119 | 144700 | 2726956340 | 8650 | 8660 | 8660 | 8650 | 51 |
| 243 | 20241119 | 144600 | 2726515160 | 8650 | 8650 | 8660 | 8650 | 328 |
| 244 | 20241119 | 144500 | 2723677780 | 8650 | 8650 | 8660 | 8650 | 24 |
| 245 | 20241119 | 144400 | 2723470160 | 8650 | 8650 | 8660 | 8650 | 404 |
| 246 | 20241119 | 144300 | 2719975370 | 8650 | 8650 | 8660 | 8650 | 844 |
| 247 | 20241119 | 144200 | 2712674730 | 8650 | 8650 | 8650 | 8650 | 7 |
| 248 | 20241119 | 144100 | 2712614180 | 8650 | 8650 | 8650 | 8650 | 1173 |
| 249 | 20241119 | 144000 | 2702467730 | 8640 | 8640 | 8640 | 8640 | 42 |
| 250 | 20241119 | 143900 | 2702104850 | 8640 | 8640 | 8650 | 8640 | 148 |
| 251 | 20241119 | 143800 | 2700824740 | 8650 | 8640 | 8650 | 8640 | 42 |
| 252 | 20241119 | 143700 | 2700461600 | 8640 | 8630 | 8650 | 8630 | 669 |
| 253 | 20241119 | 143600 | 2694679190 | 8630 | 8650 | 8660 | 8630 | 798 |
| 254 | 20241119 | 143500 | 2687780070 | 8660 | 8650 | 8660 | 8650 | 334 |
| 255 | 20241119 | 143400 | 2684890860 | 8650 | 8650 | 8650 | 8640 | 2223 |
| 256 | 20241119 | 143300 | 2665671750 | 8650 | 8650 | 8650 | 8640 | 181 |
| 257 | 20241119 | 143200 | 2664106220 | 8650 | 8650 | 8650 | 8650 | 1157 |
| 258 | 20241119 | 143100 | 2654098170 | 8660 | 8650 | 8660 | 8650 | 281 |
| 259 | 20241119 | 143000 | 2651667490 | 8650 | 8640 | 8650 | 8640 | 1347 |
| 260 | 20241119 | 142900 | 2640016120 | 8640 | 8640 | 8650 | 8640 | 421 |
| 261 | 20241119 | 142800 | 2636374630 | 8640 | 8640 | 8640 | 8630 | 1807 |
| 262 | 20241119 | 142700 | 2620762190 | 8630 | 8640 | 8640 | 8630 | 2981 |
| 263 | 20241119 | 142600 | 2595010760 | 8640 | 8650 | 8650 | 8640 | 108 |
| 264 | 20241119 | 142500 | 2594076640 | 8640 | 8640 | 8650 | 8640 | 36 |
| 265 | 20241119 | 142400 | 2593765430 | 8660 | 8640 | 8660 | 8630 | 900 |
| 266 | 20241119 | 142300 | 2585987780 | 8640 | 8640 | 8640 | 8630 | 1122 |
| 267 | 20241119 | 142200 | 2576294770 | 8650 | 8640 | 8650 | 8640 | 77 |
| 268 | 20241119 | 142100 | 2575628930 | 8650 | 8640 | 8650 | 8640 | 604 |
| 269 | 20241119 | 142000 | 2570409370 | 8630 | 8640 | 8640 | 8630 | 536 |
| 270 | 20241119 | 141900 | 2565778400 | 8630 | 8640 | 8640 | 8630 | 774 |
| 271 | 20241119 | 141800 | 2559094190 | 8640 | 8640 | 8650 | 8640 | 142 |
| 272 | 20241119 | 141700 | 2557866590 | 8640 | 8650 | 8650 | 8640 | 1409 |
| 273 | 20241119 | 141600 | 2545683230 | 8650 | 8650 | 8660 | 8650 | 172 |
| 274 | 20241119 | 141500 | 2544194560 | 8660 | 8650 | 8660 | 8640 | 2047 |
| 275 | 20241119 | 141400 | 2526475560 | 8640 | 8640 | 8650 | 8640 | 948 |
| 276 | 20241119 | 141300 | 2518284820 | 8650 | 8650 | 8650 | 8640 | 127 |
| 277 | 20241119 | 141200 | 2517186290 | 8650 | 8640 | 8650 | 8640 | 107 |
| 278 | 20241119 | 141100 | 2516260870 | 8640 | 8640 | 8640 | 8640 | 4 |
| 279 | 20241119 | 141000 | 2516226310 | 8630 | 8640 | 8640 | 8630 | 512 |
| 280 | 20241119 | 140900 | 2511802750 | 8640 | 8650 | 8660 | 8640 | 42 |
| 281 | 20241119 | 140800 | 2511439560 | 8640 | 8640 | 8640 | 8640 | 355 |
| 282 | 20241119 | 140700 | 2508372360 | 8630 | 8660 | 8660 | 8630 | 3190 |
| 283 | 20241119 | 140600 | 2480808620 | 8650 | 8650 | 8650 | 8650 | 17 |
| 284 | 20241119 | 140500 | 2480661570 | 8640 | 8640 | 8650 | 8640 | 223 |
| 285 | 20241119 | 140400 | 2478732650 | 8640 | 8640 | 8650 | 8640 | 67 |
| 286 | 20241119 | 140300 | 2478153510 | 8640 | 8650 | 8650 | 8640 | 37 |
| 287 | 20241119 | 140200 | 2477833470 | 8650 | 8650 | 8650 | 8650 | 1166 |
| 288 | 20241119 | 140100 | 2467747570 | 8650 | 8660 | 8660 | 8650 | 23 |
| 289 | 20241119 | 140000 | 2467548560 | 8660 | 8650 | 8660 | 8650 | 915 |
| 290 | 20241119 | 135900 | 2459633790 | 8660 | 8650 | 8660 | 8650 | 526 |
| 291 | 20241119 | 135800 | 2455083860 | 8660 | 8660 | 8660 | 8660 | 0 |
| 292 | 20241119 | 135700 | 2455083860 | 8660 | 8650 | 8660 | 8650 | 47 |
| 293 | 20241119 | 135600 | 2454677290 | 8650 | 8650 | 8650 | 8650 | 308 |
| 294 | 20241119 | 135500 | 2452013090 | 8660 | 8650 | 8660 | 8640 | 3261 |
| 295 | 20241119 | 135400 | 2423809000 | 8650 | 8660 | 8660 | 8650 | 169 |
| 296 | 20241119 | 135300 | 2422345540 | 8660 | 8660 | 8660 | 8650 | 151 |
| 297 | 20241119 | 135200 | 2421038010 | 8660 | 8660 | 8660 | 8650 | 134 |
| 298 | 20241119 | 135100 | 2419878140 | 8650 | 8670 | 8670 | 8650 | 216 |
| 299 | 20241119 | 135000 | 2418007900 | 8660 | 8660 | 8660 | 8650 | 62 |
| 300 | 20241119 | 134900 | 2417470990 | 8660 | 8660 | 8660 | 8660 | 98 |
| 301 | 20241119 | 134800 | 2416622310 | 8670 | 8660 | 8670 | 8660 | 375 |
| 302 | 20241119 | 134700 | 2413372470 | 8650 | 8660 | 8660 | 8650 | 2025 |
| 303 | 20241119 | 134600 | 2395855660 | 8660 | 8650 | 8670 | 8650 | 568 |
| 304 | 20241119 | 134500 | 2390934220 | 8660 | 8670 | 8670 | 8660 | 528 |
| 305 | 20241119 | 134400 | 2386361710 | 8670 | 8670 | 8670 | 8670 | 4 |
| 306 | 20241119 | 134300 | 2386327030 | 8660 | 8660 | 8660 | 8650 | 247 |
| 307 | 20241119 | 134200 | 2384188140 | 8660 | 8660 | 8660 | 8660 | 618 |
| 308 | 20241119 | 134100 | 2378836260 | 8660 | 8660 | 8660 | 8660 | 337 |
| 309 | 20241119 | 134000 | 2375917840 | 8660 | 8660 | 8660 | 8660 | 35 |
| 310 | 20241119 | 133900 | 2375614740 | 8660 | 8660 | 8660 | 8660 | 508 |
| 311 | 20241119 | 133800 | 2371215460 | 8660 | 8660 | 8660 | 8650 | 354 |
| 312 | 20241119 | 133700 | 2368149950 | 8660 | 8660 | 8660 | 8660 | 472 |
| 313 | 20241119 | 133600 | 2364062430 | 8660 | 8660 | 8660 | 8650 | 3016 |
| 314 | 20241119 | 133500 | 2337973400 | 8650 | 8660 | 8660 | 8650 | 1554 |
| 315 | 20241119 | 133400 | 2324530450 | 8660 | 8660 | 8660 | 8650 | 410 |
| 316 | 20241119 | 133300 | 2320980290 | 8660 | 8660 | 8670 | 8660 | 812 |
| 317 | 20241119 | 133200 | 2313948170 | 8670 | 8660 | 8670 | 8660 | 158 |
| 318 | 20241119 | 133100 | 2312578840 | 8670 | 8670 | 8670 | 8670 | 0 |
| 319 | 20241119 | 133000 | 2312578840 | 8670 | 8670 | 8670 | 8650 | 173 |
| 320 | 20241119 | 132900 | 2311082110 | 8660 | 8670 | 8670 | 8660 | 3467 |
| 321 | 20241119 | 132800 | 2281057600 | 8660 | 8660 | 8660 | 8660 | 7 |
| 322 | 20241119 | 132700 | 2280996980 | 8670 | 8670 | 8670 | 8660 | 63 |
| 323 | 20241119 | 132600 | 2280450920 | 8670 | 8670 | 8670 | 8670 | 192 |
| 324 | 20241119 | 132500 | 2278786280 | 8670 | 8670 | 8670 | 8660 | 300 |
| 325 | 20241119 | 132400 | 2276186610 | 8670 | 8680 | 8680 | 8660 | 5255 |
| 326 | 20241119 | 132300 | 2230616080 | 8690 | 8690 | 8690 | 8690 | 242 |
| 327 | 20241119 | 132200 | 2228513100 | 8690 | 8690 | 8690 | 8690 | 256 |
| 328 | 20241119 | 132100 | 2226288460 | 8690 | 8690 | 8690 | 8690 | 142 |
| 329 | 20241119 | 132000 | 2225054480 | 8690 | 8700 | 8700 | 8680 | 1764 |
| 330 | 20241119 | 131900 | 2209724340 | 8700 | 8700 | 8700 | 8700 | 1000 |
| 331 | 20241119 | 131800 | 2201024340 | 8700 | 8700 | 8700 | 8700 | 21 |
| 332 | 20241119 | 131700 | 2200841640 | 8700 | 8710 | 8710 | 8700 | 1757 |
| 333 | 20241119 | 131600 | 2185554350 | 8710 | 8710 | 8720 | 8710 | 115 |
| 334 | 20241119 | 131500 | 2184552680 | 8710 | 8710 | 8720 | 8710 | 766 |
| 335 | 20241119 | 131400 | 2177880750 | 8700 | 8710 | 8710 | 8700 | 141 |
| 336 | 20241119 | 131300 | 2176652770 | 8710 | 8710 | 8710 | 8700 | 153 |
| 337 | 20241119 | 131200 | 2175320160 | 8710 | 8710 | 8710 | 8700 | 72 |
| 338 | 20241119 | 131100 | 2174693170 | 8700 | 8710 | 8720 | 8700 | 1403 |
| 339 | 20241119 | 131000 | 2162472980 | 8710 | 8710 | 8710 | 8710 | 219 |
| 340 | 20241119 | 130900 | 2160565490 | 8710 | 8710 | 8720 | 8700 | 1763 |
| 341 | 20241119 | 130800 | 2145209810 | 8710 | 8710 | 8710 | 8710 | 44 |
| 342 | 20241119 | 130700 | 2144826570 | 8710 | 8710 | 8710 | 8700 | 24 |
| 343 | 20241119 | 130600 | 2144617550 | 8710 | 8700 | 8710 | 8700 | 184 |
| 344 | 20241119 | 130500 | 2143016220 | 8710 | 8710 | 8710 | 8710 | 269 |
| 345 | 20241119 | 130400 | 2140673230 | 8710 | 8710 | 8710 | 8710 | 119 |
| 346 | 20241119 | 130300 | 2139636740 | 8710 | 8710 | 8710 | 8690 | 1227 |
| 347 | 20241119 | 130200 | 2128964470 | 8710 | 8710 | 8710 | 8700 | 1375 |
| 348 | 20241119 | 130100 | 2117000220 | 8710 | 8720 | 8720 | 8700 | 991 |
| 349 | 20241119 | 130000 | 2108365510 | 8720 | 8720 | 8720 | 8720 | 13 |
| 350 | 20241119 | 125900 | 2108252150 | 8720 | 8720 | 8730 | 8720 | 345 |
| 351 | 20241119 | 125800 | 2105243390 | 8720 | 8720 | 8720 | 8720 | 305 |
| 352 | 20241119 | 125700 | 2102583790 | 8720 | 8710 | 8720 | 8710 | 114 |
| 353 | 20241119 | 125600 | 2101590670 | 8710 | 8710 | 8710 | 8710 | 108 |
| 354 | 20241119 | 125500 | 2100649990 | 8710 | 8720 | 8730 | 8710 | 2025 |
| 355 | 20241119 | 125400 | 2083004190 | 8720 | 8730 | 8730 | 8720 | 1479 |
| 356 | 20241119 | 125300 | 2070104650 | 8730 | 8730 | 8730 | 8730 | 196 |
| 357 | 20241119 | 125200 | 2068393570 | 8730 | 8720 | 8730 | 8720 | 1469 |
| 358 | 20241119 | 125100 | 2055582090 | 8720 | 8730 | 8730 | 8710 | 2107 |
| 359 | 20241119 | 125000 | 2037218590 | 8730 | 8730 | 8730 | 8730 | 184 |
| 360 | 20241119 | 124900 | 2035612270 | 8730 | 8730 | 8730 | 8720 | 261 |
| 361 | 20241119 | 124800 | 2033335820 | 8730 | 8720 | 8730 | 8720 | 739 |
| 362 | 20241119 | 124700 | 2026891530 | 8720 | 8720 | 8720 | 8720 | 512 |
| 363 | 20241119 | 124600 | 2022426890 | 8720 | 8720 | 8720 | 8710 | 259 |
| 364 | 20241119 | 124500 | 2020168430 | 8720 | 8720 | 8720 | 8710 | 126 |
| 365 | 20241119 | 124400 | 2019070710 | 8720 | 8720 | 8720 | 8720 | 233 |
| 366 | 20241119 | 124300 | 2017038950 | 8720 | 8730 | 8730 | 8720 | 491 |
| 367 | 20241119 | 124200 | 2012755500 | 8730 | 8730 | 8730 | 8730 | 73 |
| 368 | 20241119 | 124100 | 2012118210 | 8730 | 8720 | 8730 | 8720 | 208 |
| 369 | 20241119 | 124000 | 2010304320 | 8720 | 8730 | 8730 | 8710 | 1876 |
| 370 | 20241119 | 123900 | 1993943080 | 8730 | 8730 | 8730 | 8720 | 1047 |
| 371 | 20241119 | 123800 | 1984811250 | 8730 | 8730 | 8730 | 8720 | 1617 |
| 372 | 20241119 | 123700 | 1970707300 | 8730 | 8730 | 8730 | 8730 | 402 |
| 373 | 20241119 | 123600 | 1967197840 | 8730 | 8730 | 8730 | 8730 | 295 |
| 374 | 20241119 | 123500 | 1964622490 | 8730 | 8730 | 8730 | 8730 | 309 |
| 375 | 20241119 | 123400 | 1961924920 | 8730 | 8730 | 8730 | 8730 | 517 |
| 376 | 20241119 | 123300 | 1957411510 | 8730 | 8730 | 8730 | 8730 | 803 |
| 377 | 20241119 | 123200 | 1950401320 | 8730 | 8730 | 8730 | 8720 | 392 |
| 378 | 20241119 | 123100 | 1946979170 | 8730 | 8730 | 8730 | 8730 | 51 |
| 379 | 20241119 | 123000 | 1946533940 | 8730 | 8730 | 8730 | 8720 | 1361 |
| 380 | 20241119 | 122900 | 1934664410 | 8730 | 8730 | 8730 | 8710 | 829 |
| 381 | 20241119 | 122800 | 1927440330 | 8730 | 8730 | 8730 | 8730 | 177 |
| 382 | 20241119 | 122700 | 1925895120 | 8730 | 8720 | 8730 | 8720 | 86 |
| 383 | 20241119 | 122600 | 1925145010 | 8720 | 8730 | 8730 | 8710 | 1138 |
| 384 | 20241119 | 122500 | 1915221610 | 8730 | 8730 | 8730 | 8730 | 248 |
| 385 | 20241119 | 122400 | 1913056570 | 8730 | 8730 | 8730 | 8730 | 167 |
| 386 | 20241119 | 122300 | 1911598660 | 8730 | 8730 | 8730 | 8730 | 192 |
| 387 | 20241119 | 122200 | 1909922500 | 8730 | 8720 | 8730 | 8720 | 231 |
| 388 | 20241119 | 122100 | 1907907880 | 8730 | 8740 | 8740 | 8730 | 322 |
| 389 | 20241119 | 122000 | 1905095340 | 8730 | 8730 | 8730 | 8720 | 1600 |
| 390 | 20241119 | 121900 | 1891133140 | 8730 | 8730 | 8730 | 8730 | 192 |
| 391 | 20241119 | 121800 | 1889456980 | 8730 | 8720 | 8730 | 8720 | 71 |
| 392 | 20241119 | 121700 | 1888837670 | 8730 | 8720 | 8730 | 8720 | 293 |
| 393 | 20241119 | 121600 | 1886281000 | 8720 | 8730 | 8730 | 8720 | 120 |
| 394 | 20241119 | 121500 | 1885234430 | 8720 | 8720 | 8720 | 8720 | 1127 |
| 395 | 20241119 | 121400 | 1875406990 | 8720 | 8720 | 8720 | 8710 | 237 |
| 396 | 20241119 | 121300 | 1873341700 | 8720 | 8720 | 8730 | 8710 | 518 |
| 397 | 20241119 | 121200 | 1868824810 | 8720 | 8720 | 8720 | 8720 | 456 |
| 398 | 20241119 | 121100 | 1864848490 | 8720 | 8720 | 8720 | 8720 | 67 |
| 399 | 20241119 | 121000 | 1864264250 | 8720 | 8720 | 8720 | 8720 | 416 |
| 400 | 20241119 | 120900 | 1860636730 | 8720 | 8730 | 8730 | 8700 | 304 |
| 401 | 20241119 | 120800 | 1857989850 | 8710 | 8720 | 8730 | 8710 | 421 |
| 402 | 20241119 | 120700 | 1854319670 | 8720 | 8710 | 8720 | 8710 | 40 |
| 403 | 20241119 | 120600 | 1853971210 | 8710 | 8710 | 8720 | 8710 | 1160 |
| 404 | 20241119 | 120500 | 1843866460 | 8700 | 8710 | 8710 | 8700 | 157 |
| 405 | 20241119 | 120400 | 1842500190 | 8710 | 8700 | 8710 | 8700 | 252 |
| 406 | 20241119 | 120300 | 1840305780 | 8710 | 8710 | 8710 | 8710 | 777 |
| 407 | 20241119 | 120200 | 1833538110 | 8710 | 8710 | 8710 | 8700 | 381 |
| 408 | 20241119 | 120100 | 1830220100 | 8710 | 8710 | 8720 | 8710 | 318 |
| 409 | 20241119 | 120000 | 1827450190 | 8710 | 8710 | 8710 | 8710 | 209 |
| 410 | 20241119 | 115900 | 1825629800 | 8710 | 8700 | 8710 | 8690 | 1039 |
| 411 | 20241119 | 115800 | 1816590470 | 8690 | 8700 | 8700 | 8690 | 203 |
| 412 | 20241119 | 115700 | 1814826010 | 8700 | 8710 | 8710 | 8700 | 2356 |
| 413 | 20241119 | 115600 | 1794319820 | 8720 | 8720 | 8720 | 8720 | 57 |
| 414 | 20241119 | 115500 | 1793822780 | 8720 | 8710 | 8720 | 8710 | 257 |
| 415 | 20241119 | 115400 | 1791581770 | 8710 | 8720 | 8720 | 8710 | 1033 |
| 416 | 20241119 | 115300 | 1782580010 | 8730 | 8730 | 8730 | 8730 | 176 |
| 417 | 20241119 | 115200 | 1781043530 | 8730 | 8730 | 8740 | 8720 | 1161 |
| 418 | 20241119 | 115100 | 1770914660 | 8730 | 8730 | 8730 | 8730 | 231 |
| 419 | 20241119 | 115000 | 1768898030 | 8730 | 8730 | 8730 | 8730 | 298 |
| 420 | 20241119 | 114900 | 1766296490 | 8730 | 8730 | 8730 | 8730 | 135 |
| 421 | 20241119 | 114800 | 1765117940 | 8730 | 8730 | 8730 | 8720 | 1102 |
| 422 | 20241119 | 114700 | 1755506540 | 8730 | 8740 | 8740 | 8730 | 1555 |
| 423 | 20241119 | 114600 | 1741925940 | 8750 | 8730 | 8750 | 8730 | 541 |
| 424 | 20241119 | 114500 | 1737198460 | 8740 | 8740 | 8740 | 8730 | 189 |
| 425 | 20241119 | 114400 | 1735546740 | 8730 | 8740 | 8740 | 8730 | 170 |
| 426 | 20241119 | 114300 | 1734060950 | 8740 | 8740 | 8740 | 8740 | 32 |
| 427 | 20241119 | 114200 | 1733781270 | 8740 | 8730 | 8740 | 8730 | 3951 |
| 428 | 20241119 | 114100 | 1699255990 | 8730 | 8730 | 8730 | 8720 | 216 |
| 429 | 20241119 | 114000 | 1697370370 | 8730 | 8730 | 8730 | 8730 | 230 |
| 430 | 20241119 | 113900 | 1695362470 | 8720 | 8730 | 8740 | 8720 | 874 |
| 431 | 20241119 | 113800 | 1687734750 | 8740 | 8730 | 8740 | 8730 | 737 |
| 432 | 20241119 | 113700 | 1681300480 | 8740 | 8730 | 8740 | 8730 | 484 |
| 433 | 20241119 | 113600 | 1677073550 | 8740 | 8730 | 8740 | 8730 | 116 |
| 434 | 20241119 | 113500 | 1676060010 | 8730 | 8730 | 8730 | 8730 | 275 |
| 435 | 20241119 | 113400 | 1673659260 | 8730 | 8730 | 8730 | 8730 | 53 |
| 436 | 20241119 | 113300 | 1673196570 | 8730 | 8730 | 8730 | 8730 | 353 |
| 437 | 20241119 | 113200 | 1670114880 | 8730 | 8730 | 8730 | 8730 | 103 |
| 438 | 20241119 | 113100 | 1669215690 | 8730 | 8730 | 8730 | 8720 | 358 |
| 439 | 20241119 | 113000 | 1666091180 | 8730 | 8720 | 8730 | 8710 | 400 |
| 440 | 20241119 | 112900 | 1662601610 | 8730 | 8730 | 8730 | 8710 | 669 |
| 441 | 20241119 | 112800 | 1656773150 | 8710 | 8740 | 8740 | 8710 | 511 |
| 442 | 20241119 | 112700 | 1652313020 | 8730 | 8740 | 8740 | 8730 | 232 |
| 443 | 20241119 | 112600 | 1650287410 | 8730 | 8720 | 8730 | 8720 | 362 |
| 444 | 20241119 | 112500 | 1647127170 | 8730 | 8730 | 8740 | 8720 | 1316 |
| 445 | 20241119 | 112400 | 1635639620 | 8720 | 8710 | 8720 | 8710 | 448 |
| 446 | 20241119 | 112300 | 1631733090 | 8720 | 8720 | 8720 | 8710 | 46 |
| 447 | 20241119 | 112200 | 1631332000 | 8720 | 8690 | 8720 | 8690 | 287 |
| 448 | 20241119 | 112100 | 1628831610 | 8680 | 8700 | 8710 | 8680 | 3078 |
| 449 | 20241119 | 112000 | 1602077150 | 8700 | 8720 | 8720 | 8700 | 741 |
| 450 | 20241119 | 111900 | 1595625160 | 8720 | 8720 | 8720 | 8700 | 170 |
| 451 | 20241119 | 111800 | 1594142780 | 8720 | 8720 | 8720 | 8680 | 617 |
| 452 | 20241119 | 111700 | 1588783940 | 8680 | 8720 | 8720 | 8680 | 4613 |
| 453 | 20241119 | 111600 | 1548690310 | 8720 | 8720 | 8730 | 8710 | 246 |
| 454 | 20241119 | 111500 | 1546545640 | 8730 | 8720 | 8730 | 8710 | 267 |
| 455 | 20241119 | 111400 | 1544217110 | 8720 | 8730 | 8730 | 8720 | 135 |
| 456 | 20241119 | 111300 | 1543039840 | 8720 | 8720 | 8730 | 8710 | 877 |
| 457 | 20241119 | 111200 | 1535392690 | 8720 | 8710 | 8720 | 8710 | 216 |
| 458 | 20241119 | 111100 | 1533509300 | 8720 | 8720 | 8720 | 8700 | 425 |
| 459 | 20241119 | 111000 | 1529805730 | 8720 | 8710 | 8720 | 8690 | 501 |
| 460 | 20241119 | 110900 | 1525444910 | 8710 | 8720 | 8720 | 8700 | 1730 |
| 461 | 20241119 | 110800 | 1510391820 | 8710 | 8710 | 8720 | 8700 | 849 |
| 462 | 20241119 | 110700 | 1502997560 | 8710 | 8710 | 8710 | 8700 | 114 |
| 463 | 20241119 | 110600 | 1502004630 | 8710 | 8700 | 8710 | 8700 | 231 |
| 464 | 20241119 | 110500 | 1499992630 | 8710 | 8710 | 8710 | 8710 | 791 |
| 465 | 20241119 | 110400 | 1493103020 | 8710 | 8710 | 8710 | 8700 | 1508 |
| 466 | 20241119 | 110300 | 1479979850 | 8710 | 8730 | 8730 | 8710 | 274 |
| 467 | 20241119 | 110200 | 1477593170 | 8710 | 8710 | 8710 | 8700 | 417 |
| 468 | 20241119 | 110100 | 1473962080 | 8710 | 8710 | 8710 | 8700 | 114 |
| 469 | 20241119 | 110000 | 1472969890 | 8710 | 8710 | 8710 | 8700 | 279 |
| 470 | 20241119 | 105900 | 1470539810 | 8700 | 8710 | 8710 | 8700 | 363 |
| 471 | 20241119 | 105800 | 1467378290 | 8710 | 8770 | 8770 | 8710 | 4026 |
| 472 | 20241119 | 105700 | 1432261810 | 8740 | 8740 | 8760 | 8740 | 400 |
| 473 | 20241119 | 105600 | 1428763770 | 8750 | 8750 | 8750 | 8740 | 2672 |
| 474 | 20241119 | 105500 | 1405410060 | 8750 | 8760 | 8760 | 8750 | 326 |
| 475 | 20241119 | 105400 | 1402556080 | 8750 | 8750 | 8760 | 8750 | 794 |
| 476 | 20241119 | 105300 | 1395608340 | 8750 | 8750 | 8750 | 8740 | 384 |
| 477 | 20241119 | 105200 | 1392248350 | 8740 | 8740 | 8740 | 8740 | 1 |
| 478 | 20241119 | 105100 | 1392239610 | 8750 | 8740 | 8750 | 8740 | 701 |
| 479 | 20241119 | 105000 | 1386111390 | 8740 | 8750 | 8750 | 8740 | 284 |
| 480 | 20241119 | 104900 | 1383627530 | 8750 | 8740 | 8750 | 8740 | 605 |
| 481 | 20241119 | 104800 | 1378338990 | 8740 | 8740 | 8740 | 8730 | 173 |
| 482 | 20241119 | 104700 | 1376826980 | 8740 | 8740 | 8750 | 8740 | 1475 |
| 483 | 20241119 | 104600 | 1363933520 | 8750 | 8750 | 8750 | 8750 | 259 |
| 484 | 20241119 | 104500 | 1361667270 | 8750 | 8750 | 8750 | 8740 | 167 |
| 485 | 20241119 | 104400 | 1360206030 | 8740 | 8750 | 8750 | 8740 | 333 |
| 486 | 20241119 | 104300 | 1357292300 | 8760 | 8750 | 8760 | 8750 | 713 |
| 487 | 20241119 | 104200 | 1351048660 | 8750 | 8740 | 8750 | 8740 | 2377 |
| 488 | 20241119 | 104100 | 1330272080 | 8750 | 8740 | 8750 | 8740 | 55 |
| 489 | 20241119 | 104000 | 1329791140 | 8750 | 8740 | 8750 | 8740 | 159 |
| 490 | 20241119 | 103900 | 1328399900 | 8750 | 8750 | 8760 | 8750 | 477 |
| 491 | 20241119 | 103800 | 1324224680 | 8760 | 8760 | 8760 | 8760 | 14 |
| 492 | 20241119 | 103700 | 1324102040 | 8740 | 8750 | 8770 | 8740 | 6276 |
| 493 | 20241119 | 103600 | 1269102170 | 8740 | 8740 | 8750 | 8730 | 324 |
| 494 | 20241119 | 103500 | 1266269280 | 8730 | 8730 | 8730 | 8720 | 1108 |
| 495 | 20241119 | 103400 | 1256605210 | 8730 | 8750 | 8750 | 8720 | 2212 |
| 496 | 20241119 | 103300 | 1237289620 | 8750 | 8740 | 8750 | 8730 | 200 |
| 497 | 20241119 | 103200 | 1235541590 | 8740 | 8740 | 8740 | 8730 | 144 |
| 498 | 20241119 | 103100 | 1234283040 | 8740 | 8740 | 8740 | 8730 | 881 |
| 499 | 20241119 | 103000 | 1226583110 | 8740 | 8740 | 8740 | 8740 | 1244 |
| 500 | 20241119 | 102900 | 1215710550 | 8760 | 8740 | 8760 | 8740 | 205 |
| 501 | 20241119 | 102800 | 1213915340 | 8750 | 8750 | 8760 | 8750 | 358 |
| 502 | 20241119 | 102700 | 1210781350 | 8750 | 8750 | 8750 | 8740 | 834 |
| 503 | 20241119 | 102600 | 1203485460 | 8750 | 8740 | 8750 | 8740 | 282 |
| 504 | 20241119 | 102500 | 1201020540 | 8730 | 8720 | 8730 | 8720 | 658 |
| 505 | 20241119 | 102400 | 1195276210 | 8730 | 8730 | 8740 | 8720 | 1321 |
| 506 | 20241119 | 102300 | 1183743350 | 8730 | 8730 | 8730 | 8720 | 1746 |
| 507 | 20241119 | 102200 | 1168517870 | 8730 | 8750 | 8750 | 8730 | 776 |
| 508 | 20241119 | 102100 | 1161740670 | 8750 | 8750 | 8750 | 8750 | 33 |
| 509 | 20241119 | 102000 | 1161451920 | 8740 | 8750 | 8750 | 8740 | 2627 |
| 510 | 20241119 | 101900 | 1138488580 | 8750 | 8750 | 8750 | 8750 | 388 |
| 511 | 20241119 | 101800 | 1135093580 | 8740 | 8740 | 8740 | 8740 | 87 |
| 512 | 20241119 | 101700 | 1134333200 | 8730 | 8730 | 8730 | 8730 | 1658 |
| 513 | 20241119 | 101600 | 1119858860 | 8730 | 8740 | 8740 | 8730 | 1842 |
| 514 | 20241119 | 101500 | 1103774110 | 8740 | 8730 | 8740 | 8730 | 445 |
| 515 | 20241119 | 101400 | 1099885290 | 8730 | 8730 | 8740 | 8730 | 674 |
| 516 | 20241119 | 101300 | 1094001140 | 8730 | 8720 | 8730 | 8720 | 121 |
| 517 | 20241119 | 101200 | 1092945950 | 8720 | 8710 | 8720 | 8710 | 909 |
| 518 | 20241119 | 101100 | 1085028500 | 8710 | 8720 | 8720 | 8710 | 1135 |
| 519 | 20241119 | 101000 | 1075142580 | 8720 | 8720 | 8740 | 8720 | 833 |
| 520 | 20241119 | 100900 | 1067875680 | 8730 | 8730 | 8730 | 8710 | 667 |
| 521 | 20241119 | 100800 | 1062060480 | 8720 | 8720 | 8730 | 8710 | 313 |
| 522 | 20241119 | 100700 | 1059333600 | 8710 | 8730 | 8730 | 8710 | 345 |
| 523 | 20241119 | 100600 | 1056323220 | 8730 | 8720 | 8730 | 8720 | 140 |
| 524 | 20241119 | 100500 | 1055102180 | 8720 | 8740 | 8740 | 8720 | 1341 |
| 525 | 20241119 | 100400 | 1043400060 | 8730 | 8730 | 8730 | 8720 | 331 |
| 526 | 20241119 | 100300 | 1040510470 | 8730 | 8730 | 8730 | 8730 | 263 |
| 527 | 20241119 | 100200 | 1038214480 | 8730 | 8730 | 8730 | 8720 | 1150 |
| 528 | 20241119 | 100100 | 1028174990 | 8730 | 8720 | 8730 | 8720 | 383 |
| 529 | 20241119 | 100000 | 1024832420 | 8720 | 8720 | 8720 | 8710 | 231 |
| 530 | 20241119 | 095900 | 1022818130 | 8720 | 8720 | 8720 | 8710 | 693 |
| 531 | 20241119 | 095800 | 1016779560 | 8720 | 8720 | 8720 | 8710 | 58 |
| 532 | 20241119 | 095700 | 1016273830 | 8720 | 8730 | 8730 | 8720 | 452 |
| 533 | 20241119 | 095600 | 1012332190 | 8720 | 8730 | 8740 | 8720 | 1875 |
| 534 | 20241119 | 095500 | 995974640 | 8740 | 8740 | 8740 | 8740 | 770 |
| 535 | 20241119 | 095400 | 989244840 | 8740 | 8740 | 8750 | 8740 | 1839 |
| 536 | 20241119 | 095300 | 973170610 | 8730 | 8720 | 8740 | 8720 | 2302 |
| 537 | 20241119 | 095200 | 953077020 | 8730 | 8740 | 8740 | 8720 | 1001 |
| 538 | 20241119 | 095100 | 944345940 | 8740 | 8730 | 8740 | 8720 | 1422 |
| 539 | 20241119 | 095000 | 931938080 | 8730 | 8740 | 8740 | 8710 | 832 |
| 540 | 20241119 | 094900 | 924690430 | 8740 | 8730 | 8750 | 8730 | 1173 |
| 541 | 20241119 | 094800 | 914443020 | 8730 | 8710 | 8730 | 8690 | 2914 |
| 542 | 20241119 | 094700 | 889095730 | 8710 | 8730 | 8730 | 8710 | 1675 |
| 543 | 20241119 | 094600 | 874496020 | 8730 | 8710 | 8740 | 8700 | 1417 |
| 544 | 20241119 | 094500 | 862143830 | 8710 | 8700 | 8710 | 8700 | 3037 |
| 545 | 20241119 | 094400 | 835703430 | 8700 | 8700 | 8700 | 8700 | 162 |
| 546 | 20241119 | 094300 | 834294030 | 8700 | 8740 | 8740 | 8700 | 3847 |
| 547 | 20241119 | 094200 | 800801890 | 8720 | 8720 | 8740 | 8720 | 1574 |
| 548 | 20241119 | 094100 | 787070490 | 8720 | 8730 | 8740 | 8700 | 7671 |
| 549 | 20241119 | 094000 | 720297630 | 8720 | 8730 | 8730 | 8720 | 1466 |
| 550 | 20241119 | 093900 | 707513920 | 8730 | 8730 | 8740 | 8720 | 385 |
| 551 | 20241119 | 093800 | 704153500 | 8730 | 8750 | 8760 | 8730 | 2978 |
| 552 | 20241119 | 093700 | 678139220 | 8750 | 8750 | 8750 | 8740 | 197 |
| 553 | 20241119 | 093600 | 676416160 | 8750 | 8750 | 8750 | 8740 | 69 |
| 554 | 20241119 | 093500 | 675812420 | 8750 | 8750 | 8750 | 8740 | 139 |
| 555 | 20241119 | 093400 | 674596960 | 8750 | 8750 | 8760 | 8740 | 2541 |
| 556 | 20241119 | 093300 | 652382160 | 8750 | 8770 | 8770 | 8740 | 1658 |
| 557 | 20241119 | 093200 | 637856360 | 8780 | 8770 | 8780 | 8770 | 338 |
| 558 | 20241119 | 093100 | 634891730 | 8780 | 8770 | 8780 | 8760 | 498 |
| 559 | 20241119 | 093000 | 630524650 | 8770 | 8760 | 8770 | 8760 | 353 |
| 560 | 20241119 | 092900 | 627432360 | 8760 | 8760 | 8770 | 8760 | 334 |
| 561 | 20241119 | 092800 | 624506510 | 8760 | 8760 | 8770 | 8760 | 292 |
| 562 | 20241119 | 092700 | 621948570 | 8760 | 8760 | 8760 | 8750 | 1686 |
| 563 | 20241119 | 092600 | 607179610 | 8760 | 8770 | 8770 | 8760 | 92 |
| 564 | 20241119 | 092500 | 606373080 | 8770 | 8760 | 8770 | 8760 | 839 |
| 565 | 20241119 | 092400 | 599015880 | 8760 | 8740 | 8760 | 8740 | 2206 |
| 566 | 20241119 | 092300 | 579715900 | 8740 | 8740 | 8740 | 8740 | 64 |
| 567 | 20241119 | 092200 | 579156540 | 8740 | 8750 | 8750 | 8740 | 3202 |
| 568 | 20241119 | 092100 | 551168560 | 8750 | 8750 | 8760 | 8740 | 2506 |
| 569 | 20241119 | 092000 | 529241560 | 8750 | 8770 | 8770 | 8750 | 614 |
| 570 | 20241119 | 091900 | 523868130 | 8770 | 8750 | 8770 | 8740 | 1119 |
| 571 | 20241119 | 091800 | 514078160 | 8750 | 8760 | 8760 | 8740 | 2566 |
| 572 | 20241119 | 091700 | 491627540 | 8750 | 8770 | 8770 | 8750 | 3147 |
| 573 | 20241119 | 091600 | 464064380 | 8770 | 8780 | 8780 | 8760 | 5426 |
| 574 | 20241119 | 091500 | 416478280 | 8780 | 8790 | 8790 | 8780 | 375 |
| 575 | 20241119 | 091400 | 413184970 | 8770 | 8790 | 8790 | 8770 | 2079 |
| 576 | 20241119 | 091300 | 394929440 | 8800 | 8800 | 8800 | 8790 | 87 |
| 577 | 20241119 | 091200 | 394164340 | 8790 | 8770 | 8790 | 8770 | 2430 |
| 578 | 20241119 | 091100 | 372822150 | 8780 | 8780 | 8780 | 8760 | 1508 |
| 579 | 20241119 | 091000 | 359587150 | 8760 | 8770 | 8780 | 8760 | 1338 |
| 580 | 20241119 | 090900 | 347857000 | 8770 | 8780 | 8780 | 8700 | 10369 |
| 581 | 20241119 | 090800 | 257118590 | 8780 | 8790 | 8790 | 8780 | 1090 |
| 582 | 20241119 | 090700 | 247547250 | 8790 | 8790 | 8800 | 8780 | 2181 |
| 583 | 20241119 | 090600 | 228372900 | 8800 | 8800 | 8820 | 8800 | 2376 |
| 584 | 20241119 | 090500 | 207455330 | 8800 | 8770 | 8800 | 8770 | 6625 |
| 585 | 20241119 | 090400 | 149282690 | 8770 | 8770 | 8780 | 8740 | 2266 |
| 586 | 20241119 | 090300 | 129434120 | 8770 | 8770 | 8770 | 8740 | 3720 |
| 587 | 20241119 | 090200 | 96867060 | 8780 | 8720 | 8780 | 8720 | 2581 |
| 588 | 20241119 | 090100 | 74295180 | 8710 | 8690 | 8730 | 8680 | 1120 |
| 589 | 20241119 | 090000 | 64550580 | 8690 | 8690 | 8710 | 8660 | 7435 |