28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 3 | 20241119 | 184000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20241119 | 183900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20241119 | 183800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20241119 | 183700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20241119 | 183600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20241119 | 183500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20241119 | 183400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20241119 | 183300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20241119 | 183200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20241119 | 183100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20241119 | 183000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20241119 | 182900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20241119 | 182800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20241119 | 182700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20241119 | 182600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20241119 | 182500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20241119 | 182400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20241119 | 182300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20241119 | 182200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20241119 | 182100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20241119 | 182000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20241119 | 181900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20241119 | 181800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20241119 | 181700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20241119 | 181600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20241119 | 181500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20241119 | 181400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20241119 | 181300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20241119 | 181200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20241119 | 181100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 33 | 20241119 | 181000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20241119 | 180900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20241119 | 180800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20241119 | 180700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20241119 | 180600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20241119 | 180500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20241119 | 180400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20241119 | 180300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20241119 | 180200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20241119 | 180100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20241119 | 180000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20241119 | 175900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20241119 | 175800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20241119 | 175700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20241119 | 175600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20241119 | 175500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20241119 | 175400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20241119 | 175300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20241119 | 175200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20241119 | 175100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20241119 | 175000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20241119 | 174900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20241119 | 174800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20241119 | 174700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20241119 | 174600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20241119 | 174500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20241119 | 174400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20241119 | 174300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20241119 | 174200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20241119 | 174100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 63 | 20241119 | 174000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20241119 | 173900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20241119 | 173800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20241119 | 173700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20241119 | 173600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20241119 | 173500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20241119 | 173400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20241119 | 173300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20241119 | 173200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20241119 | 173100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20241119 | 173000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20241119 | 172900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20241119 | 172800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20241119 | 172700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20241119 | 172600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20241119 | 172500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20241119 | 172400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20241119 | 172300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20241119 | 172200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20241119 | 172100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20241119 | 172000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20241119 | 171900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20241119 | 171800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20241119 | 171700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20241119 | 171600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20241119 | 171500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20241119 | 171400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20241119 | 171300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20241119 | 171200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20241119 | 171100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 93 | 20241119 | 171000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20241119 | 170900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20241119 | 170800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20241119 | 170700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20241119 | 170600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20241119 | 170500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20241119 | 170400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20241119 | 170300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20241119 | 170200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20241119 | 170100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20241119 | 170000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20241119 | 165900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20241119 | 165800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20241119 | 165700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20241119 | 165600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20241119 | 165500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20241119 | 165400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20241119 | 165300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20241119 | 165200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20241119 | 165100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20241119 | 165000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20241119 | 164900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20241119 | 164800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20241119 | 164700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20241119 | 164600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20241119 | 164500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20241119 | 164400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20241119 | 164300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20241119 | 164200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20241119 | 164100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 123 | 20241119 | 164000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20241119 | 163900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20241119 | 163800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20241119 | 163700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20241119 | 163600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20241119 | 163500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20241119 | 163400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20241119 | 163300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20241119 | 163200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20241119 | 163100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20241119 | 163000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20241119 | 162900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20241119 | 162800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20241119 | 162700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20241119 | 162600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20241119 | 162500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20241119 | 162400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20241119 | 162300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20241119 | 162200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20241119 | 162100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20241119 | 162000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20241119 | 161900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20241119 | 161800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20241119 | 161700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20241119 | 161600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20241119 | 161500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20241119 | 161400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20241119 | 161300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20241119 | 161200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20241119 | 161100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 153 | 20241119 | 161000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20241119 | 160900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20241119 | 160800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20241119 | 160700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20241119 | 160600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20241119 | 160500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20241119 | 160400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20241119 | 160300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20241119 | 160200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20241119 | 160100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20241119 | 160000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20241119 | 155900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20241119 | 155800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20241119 | 155700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20241119 | 155600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20241119 | 155500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20241119 | 155400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20241119 | 155300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20241119 | 155200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20241119 | 155100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20241119 | 155000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20241119 | 154900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20241119 | 154800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20241119 | 154700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20241119 | 154600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20241119 | 154500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20241119 | 154400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20241119 | 154300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20241119 | 154200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20241119 | 154100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 183 | 20241119 | 154000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20241119 | 153900 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20241119 | 153800 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20241119 | 153700 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20241119 | 153600 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20241119 | 153500 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20241119 | 153400 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20241119 | 153300 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20241119 | 153200 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20241119 | 153100 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20241119 | 153000 | 1850408950 | 2875 | 2875 | 2875 | 2875 | 4309 |
| 194 | 20241119 | 152900 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20241119 | 152800 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20241119 | 152700 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20241119 | 152600 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20241119 | 152500 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20241119 | 152400 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20241119 | 152300 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20241119 | 152200 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20241119 | 152100 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20241119 | 152000 | 1838020575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20241119 | 151900 | 1838020575 | 2895 | 2885 | 2895 | 2880 | 3871 |
| 205 | 20241119 | 151800 | 1826863995 | 2885 | 2880 | 2885 | 2880 | 529 |
| 206 | 20241119 | 151700 | 1825338945 | 2880 | 2885 | 2885 | 2880 | 1359 |
| 207 | 20241119 | 151600 | 1821425010 | 2885 | 2885 | 2885 | 2885 | 2213 |
| 208 | 20241119 | 151500 | 1815040505 | 2885 | 2885 | 2885 | 2885 | 501 |
| 209 | 20241119 | 151400 | 1813595120 | 2880 | 2880 | 2880 | 2875 | 1567 |
| 210 | 20241119 | 151300 | 1809084660 | 2880 | 2885 | 2885 | 2880 | 1084 |
| 211 | 20241119 | 151200 | 1805962040 | 2890 | 2885 | 2890 | 2885 | 1072 |
| 212 | 20241119 | 151100 | 1802864260 | 2890 | 2880 | 2890 | 2880 | 169 |
| 213 | 20241119 | 151000 | 1802376620 | 2875 | 2880 | 2880 | 2875 | 2543 |
| 214 | 20241119 | 150900 | 1795056255 | 2880 | 2880 | 2880 | 2875 | 683 |
| 215 | 20241119 | 150800 | 1793089990 | 2880 | 2895 | 2895 | 2880 | 1947 |
| 216 | 20241119 | 150700 | 1787476590 | 2895 | 2895 | 2895 | 2890 | 493 |
| 217 | 20241119 | 150600 | 1786051665 | 2895 | 2895 | 2900 | 2890 | 5380 |
| 218 | 20241119 | 150500 | 1770484505 | 2895 | 2895 | 2895 | 2895 | 20 |
| 219 | 20241119 | 150400 | 1770426605 | 2895 | 2890 | 2895 | 2885 | 756 |
| 220 | 20241119 | 150300 | 1768242765 | 2890 | 2900 | 2900 | 2890 | 54 |
| 221 | 20241119 | 150200 | 1768086500 | 2900 | 2880 | 2900 | 2880 | 1436 |
| 222 | 20241119 | 150100 | 1763940055 | 2880 | 2875 | 2880 | 2875 | 1378 |
| 223 | 20241119 | 150000 | 1759973710 | 2875 | 2870 | 2880 | 2870 | 3516 |
| 224 | 20241119 | 145900 | 1749878810 | 2870 | 2865 | 2870 | 2865 | 629 |
| 225 | 20241119 | 145800 | 1748073910 | 2865 | 2865 | 2865 | 2860 | 307 |
| 226 | 20241119 | 145700 | 1747194390 | 2865 | 2870 | 2870 | 2855 | 7281 |
| 227 | 20241119 | 145600 | 1726379355 | 2870 | 2870 | 2870 | 2870 | 142 |
| 228 | 20241119 | 145500 | 1725971815 | 2870 | 2865 | 2870 | 2865 | 901 |
| 229 | 20241119 | 145400 | 1723386650 | 2860 | 2865 | 2865 | 2860 | 3860 |
| 230 | 20241119 | 145300 | 1712332630 | 2865 | 2850 | 2865 | 2850 | 1966 |
| 231 | 20241119 | 145200 | 1706726510 | 2850 | 2840 | 2850 | 2835 | 3840 |
| 232 | 20241119 | 145100 | 1695804995 | 2850 | 2845 | 2850 | 2840 | 16504 |
| 233 | 20241119 | 145000 | 1648891105 | 2845 | 2860 | 2860 | 2845 | 7705 |
| 234 | 20241119 | 144900 | 1626919580 | 2865 | 2860 | 2865 | 2850 | 7580 |
| 235 | 20241119 | 144800 | 1605273565 | 2860 | 2870 | 2870 | 2860 | 14074 |
| 236 | 20241119 | 144700 | 1565003915 | 2860 | 2870 | 2870 | 2855 | 58192 |
| 237 | 20241119 | 144600 | 1398651120 | 2870 | 2900 | 2900 | 2865 | 17729 |
| 238 | 20241119 | 144500 | 1347589665 | 2900 | 2905 | 2905 | 2900 | 10168 |
| 239 | 20241119 | 144400 | 1318093485 | 2910 | 2910 | 2910 | 2905 | 9124 |
| 240 | 20241119 | 144300 | 1291559670 | 2915 | 2920 | 2920 | 2915 | 5240 |
| 241 | 20241119 | 144200 | 1276284720 | 2920 | 2925 | 2925 | 2915 | 11878 |
| 242 | 20241119 | 144100 | 1241614375 | 2920 | 2920 | 2920 | 2920 | 1150 |
| 243 | 20241119 | 144000 | 1238256375 | 2925 | 2930 | 2930 | 2925 | 71 |
| 244 | 20241119 | 143900 | 1238048550 | 2920 | 2925 | 2925 | 2920 | 4622 |
| 245 | 20241119 | 143800 | 1224539205 | 2930 | 2935 | 2935 | 2930 | 1009 |
| 246 | 20241119 | 143700 | 1221582335 | 2935 | 2935 | 2935 | 2935 | 892 |
| 247 | 20241119 | 143600 | 1218964315 | 2935 | 2935 | 2935 | 2935 | 122 |
| 248 | 20241119 | 143500 | 1218606245 | 2935 | 2935 | 2935 | 2935 | 500 |
| 249 | 20241119 | 143400 | 1217138745 | 2935 | 2935 | 2935 | 2935 | 31 |
| 250 | 20241119 | 143300 | 1217047760 | 2935 | 2935 | 2935 | 2935 | 50 |
| 251 | 20241119 | 143200 | 1216901010 | 2940 | 2940 | 2940 | 2940 | 2 |
| 252 | 20241119 | 143100 | 1216895130 | 2930 | 2930 | 2930 | 2930 | 1510 |
| 253 | 20241119 | 143000 | 1212470830 | 2930 | 2930 | 2930 | 2930 | 1001 |
| 254 | 20241119 | 142900 | 1209537900 | 2940 | 2940 | 2940 | 2940 | 0 |
| 255 | 20241119 | 142800 | 1209537900 | 2940 | 2940 | 2940 | 2940 | 265 |
| 256 | 20241119 | 142700 | 1208758800 | 2940 | 2935 | 2940 | 2925 | 1665 |
| 257 | 20241119 | 142600 | 1203878210 | 2940 | 2930 | 2940 | 2930 | 3342 |
| 258 | 20241119 | 142500 | 1194078495 | 2930 | 2935 | 2935 | 2930 | 856 |
| 259 | 20241119 | 142400 | 1191569720 | 2930 | 2930 | 2930 | 2930 | 2001 |
| 260 | 20241119 | 142300 | 1185706790 | 2935 | 2930 | 2935 | 2930 | 1291 |
| 261 | 20241119 | 142200 | 1181918615 | 2930 | 2930 | 2935 | 2930 | 6113 |
| 262 | 20241119 | 142100 | 1163992520 | 2930 | 2925 | 2930 | 2925 | 1806 |
| 263 | 20241119 | 142000 | 1158701440 | 2930 | 2930 | 2930 | 2930 | 211 |
| 264 | 20241119 | 141900 | 1158083210 | 2930 | 2930 | 2930 | 2930 | 1300 |
| 265 | 20241119 | 141800 | 1154274210 | 2930 | 2935 | 2935 | 2925 | 8732 |
| 266 | 20241119 | 141700 | 1128727480 | 2930 | 2930 | 2930 | 2930 | 1331 |
| 267 | 20241119 | 141600 | 1124827650 | 2925 | 2940 | 2940 | 2925 | 8694 |
| 268 | 20241119 | 141500 | 1099330095 | 2945 | 2940 | 2945 | 2940 | 55 |
| 269 | 20241119 | 141400 | 1099168345 | 2940 | 2940 | 2940 | 2940 | 48 |
| 270 | 20241119 | 141300 | 1099027225 | 2935 | 2935 | 2935 | 2935 | 0 |
| 271 | 20241119 | 141200 | 1099027225 | 2935 | 2930 | 2935 | 2930 | 1590 |
| 272 | 20241119 | 141100 | 1094361050 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 273 | 20241119 | 141000 | 1091426050 | 2935 | 2935 | 2935 | 2935 | 241 |
| 274 | 20241119 | 140900 | 1090718715 | 2935 | 2935 | 2935 | 2935 | 3097 |
| 275 | 20241119 | 140800 | 1081629020 | 2940 | 2940 | 2940 | 2940 | 5 |
| 276 | 20241119 | 140700 | 1081614320 | 2940 | 2940 | 2940 | 2940 | 1118 |
| 277 | 20241119 | 140600 | 1078327400 | 2940 | 2940 | 2940 | 2940 | 2230 |
| 278 | 20241119 | 140500 | 1071771200 | 2945 | 2945 | 2950 | 2945 | 22 |
| 279 | 20241119 | 140400 | 1071706355 | 2945 | 2950 | 2950 | 2945 | 1150 |
| 280 | 20241119 | 140300 | 1068319405 | 2950 | 2950 | 2950 | 2950 | 33 |
| 281 | 20241119 | 140200 | 1068222055 | 2950 | 2940 | 2950 | 2940 | 305 |
| 282 | 20241119 | 140100 | 1067325305 | 2940 | 2945 | 2945 | 2940 | 501 |
| 283 | 20241119 | 140000 | 1065849865 | 2945 | 2945 | 2945 | 2940 | 312 |
| 284 | 20241119 | 135900 | 1064931785 | 2940 | 2945 | 2945 | 2940 | 158 |
| 285 | 20241119 | 135800 | 1064466765 | 2960 | 2965 | 2965 | 2960 | 30 |
| 286 | 20241119 | 135700 | 1064377890 | 2965 | 2955 | 2965 | 2955 | 199 |
| 287 | 20241119 | 135600 | 1063789665 | 2940 | 2955 | 2955 | 2940 | 938 |
| 288 | 20241119 | 135500 | 1061028800 | 2955 | 2955 | 2955 | 2955 | 6 |
| 289 | 20241119 | 135400 | 1061011070 | 2945 | 2945 | 2955 | 2945 | 1941 |
| 290 | 20241119 | 135300 | 1055294805 | 2965 | 2945 | 2965 | 2945 | 842 |
| 291 | 20241119 | 135200 | 1052815095 | 2945 | 2945 | 2945 | 2945 | 1125 |
| 292 | 20241119 | 135100 | 1049501970 | 2955 | 2955 | 2955 | 2955 | 20 |
| 293 | 20241119 | 135000 | 1049442870 | 2965 | 2965 | 2965 | 2965 | 5 |
| 294 | 20241119 | 134900 | 1049428045 | 2950 | 2950 | 2950 | 2950 | 1015 |
| 295 | 20241119 | 134800 | 1046433795 | 2965 | 2965 | 2965 | 2965 | 0 |
| 296 | 20241119 | 134700 | 1046433795 | 2965 | 2950 | 2965 | 2945 | 5539 |
| 297 | 20241119 | 134600 | 1030116970 | 2950 | 2960 | 2960 | 2950 | 659 |
| 298 | 20241119 | 134500 | 1028170335 | 2965 | 2965 | 2965 | 2965 | 0 |
| 299 | 20241119 | 134400 | 1028170335 | 2965 | 2965 | 2965 | 2965 | 0 |
| 300 | 20241119 | 134300 | 1028170335 | 2965 | 2965 | 2965 | 2965 | 100 |
| 301 | 20241119 | 134200 | 1027873835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 302 | 20241119 | 134100 | 1027873835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 303 | 20241119 | 134000 | 1027873835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 304 | 20241119 | 133900 | 1027873835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 305 | 20241119 | 133800 | 1027873835 | 2965 | 2965 | 2965 | 2965 | 1 |
| 306 | 20241119 | 133700 | 1027870870 | 2960 | 2960 | 2960 | 2960 | 923 |
| 307 | 20241119 | 133600 | 1025138790 | 2965 | 2965 | 2965 | 2965 | 0 |
| 308 | 20241119 | 133500 | 1025138790 | 2965 | 2965 | 2965 | 2965 | 30 |
| 309 | 20241119 | 133400 | 1025049840 | 2965 | 2965 | 2965 | 2965 | 0 |
| 310 | 20241119 | 133300 | 1025049840 | 2965 | 2965 | 2965 | 2965 | 10 |
| 311 | 20241119 | 133200 | 1025020190 | 2970 | 2970 | 2975 | 2965 | 178 |
| 312 | 20241119 | 133100 | 1024491620 | 2955 | 2955 | 2955 | 2955 | 511 |
| 313 | 20241119 | 133000 | 1022981615 | 2960 | 2965 | 2965 | 2960 | 66 |
| 314 | 20241119 | 132900 | 1022786245 | 2960 | 2965 | 2965 | 2960 | 1012 |
| 315 | 20241119 | 132800 | 1019790715 | 2965 | 2970 | 2970 | 2965 | 63 |
| 316 | 20241119 | 132700 | 1019603705 | 2960 | 2960 | 2960 | 2950 | 3745 |
| 317 | 20241119 | 132600 | 1008546290 | 2975 | 2965 | 2975 | 2965 | 6065 |
| 318 | 20241119 | 132500 | 990518465 | 2965 | 2960 | 2965 | 2960 | 1603 |
| 319 | 20241119 | 132400 | 985773485 | 2960 | 2955 | 2960 | 2955 | 765 |
| 320 | 20241119 | 132300 | 983509135 | 2945 | 2955 | 2955 | 2945 | 10324 |
| 321 | 20241119 | 132200 | 953043855 | 2960 | 2960 | 2960 | 2960 | 151 |
| 322 | 20241119 | 132100 | 952596895 | 2970 | 2970 | 2970 | 2970 | 100 |
| 323 | 20241119 | 132000 | 952299895 | 2970 | 2970 | 2970 | 2970 | 0 |
| 324 | 20241119 | 131900 | 952299895 | 2970 | 2970 | 2970 | 2970 | 347 |
| 325 | 20241119 | 131800 | 951269305 | 2970 | 2970 | 2970 | 2970 | 5 |
| 326 | 20241119 | 131700 | 951254455 | 2970 | 2970 | 2970 | 2970 | 50 |
| 327 | 20241119 | 131600 | 951105955 | 2970 | 2970 | 2970 | 2970 | 0 |
| 328 | 20241119 | 131500 | 951105955 | 2970 | 2960 | 2970 | 2960 | 2981 |
| 329 | 20241119 | 131400 | 942282175 | 2960 | 2970 | 2970 | 2960 | 728 |
| 330 | 20241119 | 131300 | 940123620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 331 | 20241119 | 131200 | 940123620 | 2975 | 2975 | 2975 | 2975 | 6 |
| 332 | 20241119 | 131100 | 940105770 | 2965 | 2970 | 2970 | 2965 | 1800 |
| 333 | 20241119 | 131000 | 934768715 | 2975 | 2975 | 2975 | 2975 | 0 |
| 334 | 20241119 | 130900 | 934768715 | 2975 | 2975 | 2975 | 2975 | 11 |
| 335 | 20241119 | 130800 | 934735990 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 336 | 20241119 | 130700 | 931760990 | 2975 | 2975 | 2975 | 2975 | 100 |
| 337 | 20241119 | 130600 | 931463490 | 2975 | 2975 | 2975 | 2975 | 2 |
| 338 | 20241119 | 130500 | 931457540 | 2975 | 2975 | 2975 | 2975 | 19 |
| 339 | 20241119 | 130400 | 931401015 | 2975 | 2970 | 2975 | 2970 | 21 |
| 340 | 20241119 | 130300 | 931338620 | 2975 | 2975 | 2975 | 2975 | 11 |
| 341 | 20241119 | 130200 | 931305895 | 2975 | 2975 | 2975 | 2975 | 1506 |
| 342 | 20241119 | 130100 | 926825545 | 2975 | 2975 | 2975 | 2975 | 40 |
| 343 | 20241119 | 130000 | 926706545 | 2975 | 2975 | 2975 | 2970 | 26 |
| 344 | 20241119 | 125900 | 926629245 | 2975 | 2975 | 2975 | 2975 | 531 |
| 345 | 20241119 | 125800 | 925049520 | 2975 | 2970 | 2975 | 2970 | 94 |
| 346 | 20241119 | 125700 | 924770275 | 2970 | 2965 | 2970 | 2965 | 82 |
| 347 | 20241119 | 125600 | 924527035 | 2970 | 2970 | 2970 | 2970 | 0 |
| 348 | 20241119 | 125500 | 924527035 | 2970 | 2970 | 2970 | 2970 | 3705 |
| 349 | 20241119 | 125400 | 913523185 | 2970 | 2965 | 2970 | 2965 | 533 |
| 350 | 20241119 | 125300 | 911942820 | 2970 | 2965 | 2970 | 2965 | 47 |
| 351 | 20241119 | 125200 | 911803355 | 2970 | 2970 | 2970 | 2970 | 40 |
| 352 | 20241119 | 125100 | 911684555 | 2975 | 2975 | 2975 | 2975 | 5 |
| 353 | 20241119 | 125000 | 911669680 | 2975 | 2975 | 2975 | 2975 | 107 |
| 354 | 20241119 | 124900 | 911351355 | 2970 | 2970 | 2975 | 2965 | 65 |
| 355 | 20241119 | 124800 | 911158530 | 2975 | 2975 | 2975 | 2975 | 10 |
| 356 | 20241119 | 124700 | 911128780 | 2975 | 2975 | 2975 | 2975 | 30 |
| 357 | 20241119 | 124600 | 911039530 | 2975 | 2975 | 2975 | 2975 | 1 |
| 358 | 20241119 | 124500 | 911036555 | 2975 | 2975 | 2975 | 2970 | 23 |
| 359 | 20241119 | 124400 | 910968155 | 2970 | 2970 | 2970 | 2970 | 25 |
| 360 | 20241119 | 124300 | 910893905 | 2975 | 2970 | 2975 | 2970 | 111 |
| 361 | 20241119 | 124200 | 910564080 | 2970 | 2965 | 2970 | 2965 | 816 |
| 362 | 20241119 | 124100 | 908144505 | 2965 | 2965 | 2965 | 2965 | 56 |
| 363 | 20241119 | 124000 | 907978465 | 2965 | 2965 | 2965 | 2965 | 35 |
| 364 | 20241119 | 123900 | 907874690 | 2965 | 2965 | 2965 | 2955 | 420 |
| 365 | 20241119 | 123800 | 906629410 | 2965 | 2965 | 2965 | 2965 | 25 |
| 366 | 20241119 | 123700 | 906555285 | 2965 | 2960 | 2965 | 2960 | 50 |
| 367 | 20241119 | 123600 | 906407075 | 2960 | 2960 | 2960 | 2950 | 1415 |
| 368 | 20241119 | 123500 | 902226075 | 2965 | 2965 | 2965 | 2965 | 0 |
| 369 | 20241119 | 123400 | 902226075 | 2965 | 2965 | 2965 | 2965 | 0 |
| 370 | 20241119 | 123300 | 902226075 | 2965 | 2960 | 2965 | 2960 | 42 |
| 371 | 20241119 | 123200 | 902101715 | 2965 | 2965 | 2965 | 2965 | 670 |
| 372 | 20241119 | 123100 | 900115165 | 2965 | 2965 | 2965 | 2965 | 30 |
| 373 | 20241119 | 123000 | 900026215 | 2965 | 2965 | 2965 | 2965 | 29 |
| 374 | 20241119 | 122900 | 899940230 | 2965 | 2970 | 2970 | 2965 | 436 |
| 375 | 20241119 | 122800 | 898647230 | 2970 | 2970 | 2970 | 2970 | 6 |
| 376 | 20241119 | 122700 | 898629410 | 2970 | 2975 | 2975 | 2970 | 49 |
| 377 | 20241119 | 122600 | 898483660 | 2975 | 2975 | 2975 | 2970 | 52 |
| 378 | 20241119 | 122500 | 898329135 | 2975 | 2975 | 2975 | 2975 | 11 |
| 379 | 20241119 | 122400 | 898296410 | 2975 | 2970 | 2975 | 2970 | 320 |
| 380 | 20241119 | 122300 | 897345980 | 2970 | 2970 | 2970 | 2970 | 5 |
| 381 | 20241119 | 122200 | 897331130 | 2970 | 2970 | 2970 | 2970 | 198 |
| 382 | 20241119 | 122100 | 896743070 | 2970 | 2965 | 2970 | 2965 | 26 |
| 383 | 20241119 | 122000 | 896665875 | 2965 | 2965 | 2970 | 2965 | 44 |
| 384 | 20241119 | 121900 | 896535295 | 2965 | 2960 | 2970 | 2950 | 4101 |
| 385 | 20241119 | 121800 | 884429785 | 2970 | 2970 | 2970 | 2970 | 5 |
| 386 | 20241119 | 121700 | 884414935 | 2955 | 2970 | 2970 | 2955 | 2722 |
| 387 | 20241119 | 121600 | 876367250 | 2970 | 2960 | 2970 | 2960 | 1584 |
| 388 | 20241119 | 121500 | 871678570 | 2965 | 2965 | 2965 | 2965 | 776 |
| 389 | 20241119 | 121400 | 869377730 | 2970 | 2970 | 2970 | 2970 | 0 |
| 390 | 20241119 | 121300 | 869377730 | 2970 | 2970 | 2970 | 2970 | 50 |
| 391 | 20241119 | 121200 | 869229230 | 2970 | 2970 | 2970 | 2970 | 992 |
| 392 | 20241119 | 121100 | 866282990 | 2975 | 2975 | 2975 | 2975 | 220 |
| 393 | 20241119 | 121000 | 865628490 | 2975 | 2980 | 2980 | 2975 | 56 |
| 394 | 20241119 | 120900 | 865461860 | 2980 | 2975 | 2980 | 2970 | 287 |
| 395 | 20241119 | 120800 | 864608015 | 2980 | 2970 | 2980 | 2970 | 1064 |
| 396 | 20241119 | 120700 | 861442780 | 2980 | 2975 | 2980 | 2975 | 2693 |
| 397 | 20241119 | 120600 | 853431000 | 2975 | 2975 | 2975 | 2975 | 19 |
| 398 | 20241119 | 120500 | 853374475 | 2965 | 2975 | 2975 | 2965 | 56 |
| 399 | 20241119 | 120400 | 853207885 | 2975 | 2965 | 2975 | 2965 | 54 |
| 400 | 20241119 | 120300 | 853047705 | 2975 | 2975 | 2975 | 2975 | 5 |
| 401 | 20241119 | 120200 | 853032830 | 2980 | 2980 | 2980 | 2980 | 2 |
| 402 | 20241119 | 120100 | 853026870 | 2980 | 2975 | 2980 | 2975 | 137 |
| 403 | 20241119 | 120000 | 852619245 | 2970 | 2970 | 2975 | 2970 | 503 |
| 404 | 20241119 | 115900 | 851123395 | 2970 | 2970 | 2970 | 2970 | 150 |
| 405 | 20241119 | 115800 | 850677895 | 2970 | 2970 | 2970 | 2970 | 580 |
| 406 | 20241119 | 115700 | 848955295 | 2970 | 2970 | 2970 | 2970 | 23 |
| 407 | 20241119 | 115600 | 848886985 | 2955 | 2970 | 2970 | 2955 | 1880 |
| 408 | 20241119 | 115500 | 843330250 | 2970 | 2970 | 2970 | 2970 | 19 |
| 409 | 20241119 | 115400 | 843273820 | 2965 | 2970 | 2970 | 2965 | 106 |
| 410 | 20241119 | 115300 | 842959500 | 2960 | 2970 | 2970 | 2960 | 926 |
| 411 | 20241119 | 115200 | 840217940 | 2970 | 2970 | 2970 | 2970 | 30 |
| 412 | 20241119 | 115100 | 840128840 | 2955 | 2970 | 2970 | 2955 | 1548 |
| 413 | 20241119 | 115000 | 835547460 | 2970 | 2970 | 2970 | 2970 | 27 |
| 414 | 20241119 | 114900 | 835467270 | 2970 | 2970 | 2970 | 2970 | 24 |
| 415 | 20241119 | 114800 | 835395990 | 2960 | 2975 | 2975 | 2960 | 1132 |
| 416 | 20241119 | 114700 | 832039785 | 2975 | 2970 | 2975 | 2970 | 10 |
| 417 | 20241119 | 114600 | 832010060 | 2975 | 2975 | 2975 | 2975 | 12 |
| 418 | 20241119 | 114500 | 831974360 | 2975 | 2970 | 2975 | 2970 | 28 |
| 419 | 20241119 | 114400 | 831891160 | 2970 | 2970 | 2975 | 2970 | 328 |
| 420 | 20241119 | 114300 | 830916995 | 2970 | 2970 | 2970 | 2970 | 12 |
| 421 | 20241119 | 114200 | 830881355 | 2970 | 2960 | 2970 | 2960 | 12 |
| 422 | 20241119 | 114100 | 830845775 | 2970 | 2960 | 2970 | 2960 | 2006 |
| 423 | 20241119 | 114000 | 824907955 | 2970 | 2975 | 2975 | 2960 | 46 |
| 424 | 20241119 | 113900 | 824771625 | 2975 | 2975 | 2975 | 2975 | 18 |
| 425 | 20241119 | 113800 | 824718075 | 2975 | 2965 | 2975 | 2965 | 18 |
| 426 | 20241119 | 113700 | 824664645 | 2965 | 2965 | 2965 | 2965 | 888 |
| 427 | 20241119 | 113600 | 822031725 | 2975 | 2975 | 2975 | 2975 | 0 |
| 428 | 20241119 | 113500 | 822031725 | 2975 | 2975 | 2975 | 2965 | 36 |
| 429 | 20241119 | 113400 | 821924635 | 2975 | 2965 | 2975 | 2960 | 2670 |
| 430 | 20241119 | 113300 | 814018185 | 2965 | 2965 | 2965 | 2965 | 0 |
| 431 | 20241119 | 113200 | 814018185 | 2965 | 2975 | 2975 | 2965 | 687 |
| 432 | 20241119 | 113100 | 811981135 | 2965 | 2980 | 2980 | 2965 | 3023 |
| 433 | 20241119 | 113000 | 803017685 | 2970 | 2970 | 2970 | 2970 | 1000 |
| 434 | 20241119 | 112900 | 800047685 | 2970 | 2970 | 2970 | 2970 | 0 |
| 435 | 20241119 | 112800 | 800047685 | 2970 | 2980 | 2980 | 2970 | 1006 |
| 436 | 20241119 | 112700 | 797059835 | 2970 | 2975 | 2975 | 2970 | 1020 |
| 437 | 20241119 | 112600 | 794030420 | 2980 | 2980 | 2980 | 2980 | 0 |
| 438 | 20241119 | 112500 | 794030420 | 2980 | 2980 | 2980 | 2980 | 2 |
| 439 | 20241119 | 112400 | 794024460 | 2970 | 2975 | 2975 | 2970 | 500 |
| 440 | 20241119 | 112300 | 792537975 | 2980 | 2980 | 2980 | 2980 | 1 |
| 441 | 20241119 | 112200 | 792534995 | 2975 | 2975 | 2975 | 2975 | 10 |
| 442 | 20241119 | 112100 | 792505245 | 2980 | 2980 | 2980 | 2980 | 0 |
| 443 | 20241119 | 112000 | 792505245 | 2980 | 2980 | 2980 | 2980 | 100 |
| 444 | 20241119 | 111900 | 792207245 | 2980 | 2980 | 2980 | 2980 | 100 |
| 445 | 20241119 | 111800 | 791909245 | 2980 | 2975 | 2980 | 2975 | 145 |
| 446 | 20241119 | 111700 | 791477860 | 2975 | 2975 | 2975 | 2975 | 0 |
| 447 | 20241119 | 111600 | 791477860 | 2975 | 2975 | 2975 | 2975 | 67 |
| 448 | 20241119 | 111500 | 791278535 | 2980 | 2980 | 2980 | 2980 | 40 |
| 449 | 20241119 | 111400 | 791159335 | 2980 | 2980 | 2980 | 2980 | 20 |
| 450 | 20241119 | 111300 | 791099735 | 2975 | 2975 | 2975 | 2975 | 0 |
| 451 | 20241119 | 111200 | 791099735 | 2975 | 2975 | 2975 | 2975 | 0 |
| 452 | 20241119 | 111100 | 791099735 | 2975 | 2975 | 2975 | 2970 | 1119 |
| 453 | 20241119 | 111000 | 787774490 | 2975 | 2985 | 2985 | 2975 | 39 |
| 454 | 20241119 | 110900 | 787658225 | 2985 | 2985 | 2985 | 2985 | 0 |
| 455 | 20241119 | 110800 | 787658225 | 2985 | 2975 | 2985 | 2975 | 512 |
| 456 | 20241119 | 110700 | 786135005 | 2975 | 2980 | 2980 | 2975 | 3936 |
| 457 | 20241119 | 110600 | 774410000 | 2985 | 2985 | 2985 | 2985 | 116 |
| 458 | 20241119 | 110500 | 774063740 | 2985 | 2985 | 2985 | 2985 | 2081 |
| 459 | 20241119 | 110400 | 767851955 | 2985 | 2985 | 2985 | 2985 | 502 |
| 460 | 20241119 | 110300 | 766353485 | 2985 | 2985 | 2985 | 2985 | 12 |
| 461 | 20241119 | 110200 | 766317665 | 2985 | 2985 | 2985 | 2985 | 1702 |
| 462 | 20241119 | 110100 | 761237195 | 2980 | 2980 | 2980 | 2980 | 184 |
| 463 | 20241119 | 110000 | 760688875 | 2975 | 2975 | 2975 | 2975 | 10 |
| 464 | 20241119 | 105900 | 760659125 | 2980 | 2980 | 2980 | 2980 | 10 |
| 465 | 20241119 | 105800 | 760629325 | 2980 | 2980 | 2980 | 2980 | 84 |
| 466 | 20241119 | 105700 | 760379005 | 2980 | 2980 | 2980 | 2970 | 722 |
| 467 | 20241119 | 105600 | 758232155 | 2970 | 2980 | 2980 | 2970 | 5210 |
| 468 | 20241119 | 105500 | 742757460 | 2975 | 2975 | 2975 | 2975 | 620 |
| 469 | 20241119 | 105400 | 740912960 | 2980 | 2980 | 2980 | 2980 | 0 |
| 470 | 20241119 | 105300 | 740912960 | 2980 | 2980 | 2980 | 2980 | 3193 |
| 471 | 20241119 | 105200 | 731397820 | 2985 | 2985 | 2985 | 2980 | 183 |
| 472 | 20241119 | 105100 | 730852365 | 2980 | 2985 | 2985 | 2980 | 123 |
| 473 | 20241119 | 105000 | 730485815 | 2985 | 2980 | 2985 | 2980 | 637 |
| 474 | 20241119 | 104900 | 728587525 | 2980 | 2980 | 2985 | 2980 | 169 |
| 475 | 20241119 | 104800 | 728083820 | 2980 | 2975 | 2980 | 2975 | 77 |
| 476 | 20241119 | 104700 | 727854485 | 2980 | 2980 | 2980 | 2980 | 59 |
| 477 | 20241119 | 104600 | 727678665 | 2980 | 2970 | 2980 | 2970 | 1143 |
| 478 | 20241119 | 104500 | 724282270 | 2970 | 2970 | 2970 | 2970 | 80 |
| 479 | 20241119 | 104400 | 724044670 | 2970 | 2965 | 2970 | 2965 | 329 |
| 480 | 20241119 | 104300 | 723069075 | 2970 | 2970 | 2970 | 2970 | 212 |
| 481 | 20241119 | 104200 | 722439435 | 2970 | 2970 | 2970 | 2965 | 846 |
| 482 | 20241119 | 104100 | 719930100 | 2970 | 2975 | 2975 | 2970 | 724 |
| 483 | 20241119 | 104000 | 717779730 | 2980 | 2980 | 2980 | 2965 | 230 |
| 484 | 20241119 | 103900 | 717094435 | 2980 | 2980 | 2980 | 2980 | 0 |
| 485 | 20241119 | 103800 | 717094435 | 2980 | 2980 | 2980 | 2980 | 31 |
| 486 | 20241119 | 103700 | 717002055 | 2980 | 2970 | 2980 | 2970 | 262 |
| 487 | 20241119 | 103600 | 716223795 | 2970 | 2970 | 2970 | 2970 | 606 |
| 488 | 20241119 | 103500 | 714423975 | 2970 | 2975 | 2980 | 2970 | 40 |
| 489 | 20241119 | 103400 | 714304990 | 2975 | 2985 | 2985 | 2975 | 417 |
| 490 | 20241119 | 103300 | 713060395 | 2985 | 2970 | 2985 | 2960 | 3052 |
| 491 | 20241119 | 103200 | 704015245 | 2985 | 2985 | 2985 | 2985 | 8 |
| 492 | 20241119 | 103100 | 703991365 | 2985 | 2985 | 2985 | 2985 | 2 |
| 493 | 20241119 | 103000 | 703985395 | 2985 | 2980 | 2985 | 2970 | 64 |
| 494 | 20241119 | 102900 | 703794650 | 2980 | 2975 | 2980 | 2975 | 2000 |
| 495 | 20241119 | 102800 | 697836605 | 2975 | 2975 | 2975 | 2975 | 60 |
| 496 | 20241119 | 102700 | 697658105 | 2975 | 2975 | 2975 | 2975 | 38 |
| 497 | 20241119 | 102600 | 697545055 | 2965 | 2965 | 2965 | 2965 | 1 |
| 498 | 20241119 | 102500 | 697542090 | 2975 | 2975 | 2975 | 2975 | 21 |
| 499 | 20241119 | 102400 | 697479615 | 2975 | 2970 | 2975 | 2970 | 230 |
| 500 | 20241119 | 102300 | 696796380 | 2970 | 2970 | 2970 | 2970 | 218 |
| 501 | 20241119 | 102200 | 696148920 | 2965 | 2965 | 2975 | 2965 | 907 |
| 502 | 20241119 | 102100 | 693459475 | 2975 | 2975 | 2975 | 2975 | 513 |
| 503 | 20241119 | 102000 | 691933300 | 2980 | 2970 | 2980 | 2965 | 850 |
| 504 | 20241119 | 101900 | 689411270 | 2975 | 2975 | 2975 | 2975 | 27 |
| 505 | 20241119 | 101800 | 689330945 | 2975 | 2965 | 2975 | 2965 | 20 |
| 506 | 20241119 | 101700 | 689271595 | 2975 | 2970 | 2980 | 2965 | 470 |
| 507 | 20241119 | 101600 | 687876470 | 2980 | 2980 | 2980 | 2970 | 1028 |
| 508 | 20241119 | 101500 | 684823040 | 2980 | 2975 | 2980 | 2965 | 1014 |
| 509 | 20241119 | 101400 | 681813035 | 2980 | 2980 | 2980 | 2980 | 18 |
| 510 | 20241119 | 101300 | 681759395 | 2980 | 2975 | 2980 | 2975 | 969 |
| 511 | 20241119 | 101200 | 678876550 | 2975 | 2975 | 2975 | 2975 | 45 |
| 512 | 20241119 | 101100 | 678742675 | 2965 | 2980 | 2980 | 2965 | 4007 |
| 513 | 20241119 | 101000 | 666843455 | 2980 | 2980 | 2980 | 2980 | 40 |
| 514 | 20241119 | 100900 | 666724255 | 2975 | 2980 | 2980 | 2975 | 689 |
| 515 | 20241119 | 100800 | 664674305 | 2980 | 2975 | 2980 | 2975 | 217 |
| 516 | 20241119 | 100700 | 664028645 | 2980 | 2975 | 2980 | 2975 | 540 |
| 517 | 20241119 | 100600 | 662421990 | 2980 | 2970 | 2980 | 2970 | 962 |
| 518 | 20241119 | 100500 | 659560430 | 2970 | 2980 | 2980 | 2970 | 1050 |
| 519 | 20241119 | 100400 | 656441590 | 2975 | 2980 | 2980 | 2975 | 392 |
| 520 | 20241119 | 100300 | 655275300 | 2980 | 2980 | 2980 | 2980 | 1706 |
| 521 | 20241119 | 100200 | 650191420 | 2975 | 2980 | 2980 | 2975 | 1031 |
| 522 | 20241119 | 100100 | 647124045 | 2980 | 2980 | 2980 | 2980 | 2918 |
| 523 | 20241119 | 100000 | 638428405 | 2990 | 2985 | 2990 | 2985 | 194 |
| 524 | 20241119 | 095900 | 637849195 | 2985 | 2975 | 2990 | 2975 | 1166 |
| 525 | 20241119 | 095800 | 634365985 | 2985 | 2990 | 2990 | 2980 | 3091 |
| 526 | 20241119 | 095700 | 625147490 | 2990 | 2995 | 2995 | 2990 | 1422 |
| 527 | 20241119 | 095600 | 620895625 | 2995 | 2990 | 2995 | 2985 | 1496 |
| 528 | 20241119 | 095500 | 616428075 | 2990 | 2985 | 2995 | 2985 | 4458 |
| 529 | 20241119 | 095400 | 603099165 | 2990 | 2985 | 2990 | 2985 | 1031 |
| 530 | 20241119 | 095300 | 600021605 | 2985 | 2975 | 2985 | 2975 | 686 |
| 531 | 20241119 | 095200 | 597980030 | 2980 | 2985 | 2985 | 2980 | 97 |
| 532 | 20241119 | 095100 | 597690965 | 2985 | 2985 | 2985 | 2985 | 0 |
| 533 | 20241119 | 095000 | 597690965 | 2985 | 2980 | 2985 | 2975 | 6640 |
| 534 | 20241119 | 094900 | 577934860 | 2985 | 2990 | 2990 | 2985 | 2876 |
| 535 | 20241119 | 094800 | 569344980 | 2990 | 2990 | 2995 | 2990 | 2705 |
| 536 | 20241119 | 094700 | 561256880 | 2990 | 2990 | 2990 | 2990 | 1448 |
| 537 | 20241119 | 094600 | 556927360 | 2990 | 2985 | 2990 | 2980 | 736 |
| 538 | 20241119 | 094500 | 554730815 | 2980 | 2985 | 2985 | 2980 | 789 |
| 539 | 20241119 | 094400 | 552379345 | 2985 | 2985 | 2985 | 2985 | 160 |
| 540 | 20241119 | 094300 | 551901745 | 2985 | 2985 | 2990 | 2985 | 249 |
| 541 | 20241119 | 094200 | 551158225 | 2985 | 2975 | 2985 | 2975 | 4469 |
| 542 | 20241119 | 094100 | 537831650 | 2975 | 2970 | 2975 | 2970 | 1098 |
| 543 | 20241119 | 094000 | 534570560 | 2970 | 2970 | 2970 | 2965 | 229 |
| 544 | 20241119 | 093900 | 533890875 | 2970 | 2980 | 2980 | 2970 | 11621 |
| 545 | 20241119 | 093800 | 499369285 | 2980 | 2975 | 2980 | 2975 | 2267 |
| 546 | 20241119 | 093700 | 492623625 | 2980 | 2980 | 2980 | 2980 | 1328 |
| 547 | 20241119 | 093600 | 488666185 | 2980 | 2980 | 2980 | 2970 | 12509 |
| 548 | 20241119 | 093500 | 451513495 | 2980 | 2980 | 2980 | 2975 | 940 |
| 549 | 20241119 | 093400 | 448716830 | 2980 | 2980 | 2980 | 2975 | 1435 |
| 550 | 20241119 | 093300 | 444443770 | 2980 | 2980 | 2980 | 2980 | 129 |
| 551 | 20241119 | 093200 | 444059350 | 2980 | 2980 | 2980 | 2970 | 185 |
| 552 | 20241119 | 093100 | 443509280 | 2980 | 2975 | 2980 | 2970 | 3131 |
| 553 | 20241119 | 093000 | 434208520 | 2980 | 2980 | 2985 | 2975 | 832 |
| 554 | 20241119 | 092900 | 431730605 | 2980 | 2995 | 3000 | 2975 | 3642 |
| 555 | 20241119 | 092800 | 420845450 | 2995 | 2975 | 2995 | 2975 | 4886 |
| 556 | 20241119 | 092700 | 406279075 | 2975 | 2940 | 2975 | 2940 | 7239 |
| 557 | 20241119 | 092600 | 384851580 | 2945 | 2935 | 2945 | 2935 | 252 |
| 558 | 20241119 | 092500 | 384110665 | 2945 | 2935 | 2945 | 2935 | 1439 |
| 559 | 20241119 | 092400 | 379882560 | 2930 | 2930 | 2930 | 2925 | 1118 |
| 560 | 20241119 | 092300 | 376606825 | 2935 | 2935 | 2935 | 2925 | 1100 |
| 561 | 20241119 | 092200 | 373387205 | 2935 | 2930 | 2935 | 2925 | 4643 |
| 562 | 20241119 | 092100 | 359800700 | 2930 | 2935 | 2940 | 2930 | 3729 |
| 563 | 20241119 | 092000 | 348848930 | 2935 | 2930 | 2935 | 2930 | 494 |
| 564 | 20241119 | 091900 | 347401225 | 2930 | 2935 | 2935 | 2930 | 1960 |
| 565 | 20241119 | 091800 | 341658330 | 2935 | 2935 | 2935 | 2935 | 25 |
| 566 | 20241119 | 091700 | 341584955 | 2935 | 2940 | 2940 | 2930 | 2909 |
| 567 | 20241119 | 091600 | 333059875 | 2940 | 2930 | 2940 | 2930 | 1094 |
| 568 | 20241119 | 091500 | 329848855 | 2935 | 2935 | 2940 | 2930 | 4012 |
| 569 | 20241119 | 091400 | 318085630 | 2935 | 2930 | 2935 | 2930 | 783 |
| 570 | 20241119 | 091300 | 315791325 | 2935 | 2935 | 2935 | 2935 | 6 |
| 571 | 20241119 | 091200 | 315773715 | 2935 | 2930 | 2935 | 2925 | 796 |
| 572 | 20241119 | 091100 | 313443425 | 2930 | 2935 | 2935 | 2930 | 250 |
| 573 | 20241119 | 091000 | 312710855 | 2935 | 2935 | 2940 | 2930 | 4045 |
| 574 | 20241119 | 090900 | 300855855 | 2935 | 2930 | 2935 | 2920 | 3191 |
| 575 | 20241119 | 090800 | 291507765 | 2920 | 2925 | 2930 | 2915 | 7266 |
| 576 | 20241119 | 090700 | 270276735 | 2925 | 2925 | 2925 | 2915 | 376 |
| 577 | 20241119 | 090600 | 269178545 | 2925 | 2925 | 2930 | 2920 | 4810 |
| 578 | 20241119 | 090500 | 255125970 | 2925 | 2925 | 2925 | 2920 | 5829 |
| 579 | 20241119 | 090400 | 238090675 | 2920 | 2940 | 2940 | 2915 | 12727 |
| 580 | 20241119 | 090300 | 200940025 | 2940 | 2930 | 2940 | 2925 | 7884 |
| 581 | 20241119 | 090200 | 177843695 | 2930 | 2945 | 2945 | 2925 | 5510 |
| 582 | 20241119 | 090100 | 161664815 | 2945 | 2930 | 2955 | 2930 | 12540 |
| 583 | 20241119 | 090000 | 124703225 | 2920 | 2910 | 2925 | 2905 | 42837 |