30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 3 | 20241119 | 184000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20241119 | 183900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20241119 | 183800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20241119 | 183700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20241119 | 183600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20241119 | 183500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20241119 | 183400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20241119 | 183300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20241119 | 183200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20241119 | 183100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20241119 | 183000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20241119 | 182900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20241119 | 182800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20241119 | 182700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20241119 | 182600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20241119 | 182500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20241119 | 182400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20241119 | 182300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20241119 | 182200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20241119 | 182100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20241119 | 182000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20241119 | 181900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20241119 | 181800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20241119 | 181700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20241119 | 181600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20241119 | 181500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20241119 | 181400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20241119 | 181300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20241119 | 181200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20241119 | 181100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 33 | 20241119 | 181000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20241119 | 180900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20241119 | 180800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20241119 | 180700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20241119 | 180600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20241119 | 180500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20241119 | 180400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20241119 | 180300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20241119 | 180200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20241119 | 180100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20241119 | 180000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20241119 | 175900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20241119 | 175800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20241119 | 175700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20241119 | 175600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20241119 | 175500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20241119 | 175400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20241119 | 175300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20241119 | 175200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20241119 | 175100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20241119 | 175000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20241119 | 174900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20241119 | 174800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20241119 | 174700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20241119 | 174600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20241119 | 174500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20241119 | 174400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20241119 | 174300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20241119 | 174200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20241119 | 174100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 63 | 20241119 | 174000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20241119 | 173900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20241119 | 173800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20241119 | 173700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20241119 | 173600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20241119 | 173500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20241119 | 173400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20241119 | 173300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20241119 | 173200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20241119 | 173100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20241119 | 173000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20241119 | 172900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20241119 | 172800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20241119 | 172700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20241119 | 172600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20241119 | 172500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20241119 | 172400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20241119 | 172300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20241119 | 172200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20241119 | 172100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20241119 | 172000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20241119 | 171900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20241119 | 171800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20241119 | 171700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20241119 | 171600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20241119 | 171500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20241119 | 171400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20241119 | 171300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20241119 | 171200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20241119 | 171100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 93 | 20241119 | 171000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20241119 | 170900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20241119 | 170800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20241119 | 170700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20241119 | 170600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20241119 | 170500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20241119 | 170400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20241119 | 170300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20241119 | 170200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20241119 | 170100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20241119 | 170000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20241119 | 165900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20241119 | 165800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20241119 | 165700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20241119 | 165600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20241119 | 165500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20241119 | 165400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20241119 | 165300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20241119 | 165200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20241119 | 165100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20241119 | 165000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20241119 | 164900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20241119 | 164800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20241119 | 164700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20241119 | 164600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20241119 | 164500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20241119 | 164400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20241119 | 164300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20241119 | 164200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20241119 | 164100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 123 | 20241119 | 164000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20241119 | 163900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20241119 | 163800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20241119 | 163700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20241119 | 163600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20241119 | 163500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20241119 | 163400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20241119 | 163300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20241119 | 163200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20241119 | 163100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20241119 | 163000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20241119 | 162900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20241119 | 162800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20241119 | 162700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20241119 | 162600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20241119 | 162500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20241119 | 162400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20241119 | 162300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20241119 | 162200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20241119 | 162100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20241119 | 162000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20241119 | 161900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20241119 | 161800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20241119 | 161700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20241119 | 161600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20241119 | 161500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20241119 | 161400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20241119 | 161300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20241119 | 161200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20241119 | 161100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 153 | 20241119 | 161000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20241119 | 160900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20241119 | 160800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20241119 | 160700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20241119 | 160600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20241119 | 160500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20241119 | 160400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20241119 | 160300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20241119 | 160200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20241119 | 160100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20241119 | 160000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20241119 | 155900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20241119 | 155800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20241119 | 155700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20241119 | 155600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20241119 | 155500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20241119 | 155400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20241119 | 155300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20241119 | 155200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20241119 | 155100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20241119 | 155000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20241119 | 154900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20241119 | 154800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20241119 | 154700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20241119 | 154600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20241119 | 154500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20241119 | 154400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20241119 | 154300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20241119 | 154200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20241119 | 154100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 183 | 20241119 | 154000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20241119 | 153900 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20241119 | 153800 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20241119 | 153700 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20241119 | 153600 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20241119 | 153500 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20241119 | 153400 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20241119 | 153300 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20241119 | 153200 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20241119 | 153100 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20241119 | 153000 | 1742334550 | 15300 | 15300 | 15300 | 15300 | 3028 |
| 194 | 20241119 | 152900 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 195 | 20241119 | 152800 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 196 | 20241119 | 152700 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 197 | 20241119 | 152600 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 198 | 20241119 | 152500 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 199 | 20241119 | 152400 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 200 | 20241119 | 152300 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 201 | 20241119 | 152200 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 202 | 20241119 | 152100 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 203 | 20241119 | 152000 | 1696006150 | 15260 | 15260 | 15260 | 15260 | 0 |
| 204 | 20241119 | 151900 | 1696006150 | 15260 | 15270 | 15270 | 15260 | 326 |
| 205 | 20241119 | 151800 | 1691030090 | 15280 | 15270 | 15280 | 15270 | 10 |
| 206 | 20241119 | 151700 | 1690877380 | 15270 | 15280 | 15280 | 15270 | 143 |
| 207 | 20241119 | 151600 | 1688692360 | 15280 | 15260 | 15280 | 15260 | 524 |
| 208 | 20241119 | 151500 | 1680690880 | 15260 | 15260 | 15260 | 15260 | 70 |
| 209 | 20241119 | 151400 | 1679622680 | 15250 | 15260 | 15270 | 15250 | 301 |
| 210 | 20241119 | 151300 | 1675028430 | 15250 | 15260 | 15280 | 15250 | 172 |
| 211 | 20241119 | 151200 | 1672403970 | 15260 | 15260 | 15260 | 15250 | 362 |
| 212 | 20241119 | 151100 | 1666881510 | 15260 | 15260 | 15260 | 15260 | 24 |
| 213 | 20241119 | 151000 | 1666515270 | 15250 | 15250 | 15270 | 15250 | 44 |
| 214 | 20241119 | 150900 | 1665844230 | 15250 | 15260 | 15280 | 15250 | 219 |
| 215 | 20241119 | 150800 | 1662501460 | 15260 | 15260 | 15260 | 15210 | 764 |
| 216 | 20241119 | 150700 | 1650846060 | 15260 | 15260 | 15260 | 15240 | 419 |
| 217 | 20241119 | 150600 | 1644453440 | 15260 | 15240 | 15260 | 15240 | 292 |
| 218 | 20241119 | 150500 | 1640003340 | 15240 | 15260 | 15260 | 15240 | 1158 |
| 219 | 20241119 | 150400 | 1622340430 | 15280 | 15260 | 15280 | 15260 | 1847 |
| 220 | 20241119 | 150300 | 1594125230 | 15260 | 15260 | 15260 | 15260 | 7 |
| 221 | 20241119 | 150200 | 1594018410 | 15260 | 15260 | 15260 | 15260 | 90 |
| 222 | 20241119 | 150100 | 1592645010 | 15260 | 15260 | 15260 | 15260 | 411 |
| 223 | 20241119 | 150000 | 1586373150 | 15260 | 15260 | 15260 | 15260 | 9 |
| 224 | 20241119 | 145900 | 1586235810 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20241119 | 145800 | 1586235810 | 15240 | 15240 | 15240 | 15240 | 20 |
| 226 | 20241119 | 145700 | 1585931010 | 15240 | 15240 | 15240 | 15240 | 21 |
| 227 | 20241119 | 145600 | 1585610970 | 15250 | 15250 | 15270 | 15250 | 449 |
| 228 | 20241119 | 145500 | 1578763700 | 15250 | 15250 | 15250 | 15250 | 2 |
| 229 | 20241119 | 145400 | 1578733200 | 15250 | 15250 | 15250 | 15250 | 0 |
| 230 | 20241119 | 145300 | 1578733200 | 15250 | 15250 | 15250 | 15250 | 264 |
| 231 | 20241119 | 145200 | 1574707200 | 15250 | 15250 | 15250 | 15250 | 3 |
| 232 | 20241119 | 145100 | 1574661450 | 15280 | 15280 | 15280 | 15280 | 1 |
| 233 | 20241119 | 145000 | 1574646170 | 15210 | 15210 | 15210 | 15210 | 0 |
| 234 | 20241119 | 144900 | 1574646170 | 15210 | 15210 | 15210 | 15210 | 0 |
| 235 | 20241119 | 144800 | 1574646170 | 15210 | 15210 | 15210 | 15210 | 25 |
| 236 | 20241119 | 144700 | 1574265920 | 15200 | 15200 | 15200 | 15200 | 10 |
| 237 | 20241119 | 144600 | 1574113920 | 15200 | 15270 | 15270 | 15190 | 2016 |
| 238 | 20241119 | 144500 | 1543462170 | 15260 | 15260 | 15260 | 15260 | 1 |
| 239 | 20241119 | 144400 | 1543446910 | 15250 | 15290 | 15290 | 15250 | 3 |
| 240 | 20241119 | 144300 | 1543401120 | 15290 | 15200 | 15290 | 15200 | 785 |
| 241 | 20241119 | 144200 | 1531439240 | 15210 | 15210 | 15210 | 15210 | 223 |
| 242 | 20241119 | 144100 | 1528047410 | 15210 | 15220 | 15220 | 15210 | 185 |
| 243 | 20241119 | 144000 | 1525232900 | 15210 | 15220 | 15220 | 15210 | 107 |
| 244 | 20241119 | 143900 | 1523605410 | 15220 | 15220 | 15220 | 15220 | 0 |
| 245 | 20241119 | 143800 | 1523605410 | 15220 | 15220 | 15220 | 15220 | 294 |
| 246 | 20241119 | 143700 | 1519130730 | 15220 | 15220 | 15230 | 15220 | 166 |
| 247 | 20241119 | 143600 | 1516604190 | 15220 | 15230 | 15230 | 15220 | 222 |
| 248 | 20241119 | 143500 | 1513225340 | 15230 | 15230 | 15230 | 15230 | 2 |
| 249 | 20241119 | 143400 | 1513194880 | 15230 | 15230 | 15230 | 15200 | 148 |
| 250 | 20241119 | 143300 | 1510942130 | 15220 | 15220 | 15220 | 15220 | 5 |
| 251 | 20241119 | 143200 | 1510866030 | 15230 | 15230 | 15230 | 15200 | 55 |
| 252 | 20241119 | 143100 | 1510028470 | 15200 | 15200 | 15200 | 15200 | 76 |
| 253 | 20241119 | 143000 | 1508873270 | 15200 | 15190 | 15200 | 15190 | 61 |
| 254 | 20241119 | 142900 | 1507946400 | 15200 | 15200 | 15200 | 15190 | 1445 |
| 255 | 20241119 | 142800 | 1485983400 | 15200 | 15200 | 15200 | 15200 | 0 |
| 256 | 20241119 | 142700 | 1485983400 | 15200 | 15200 | 15200 | 15200 | 386 |
| 257 | 20241119 | 142600 | 1480116200 | 15200 | 15210 | 15210 | 15200 | 35 |
| 258 | 20241119 | 142500 | 1479583860 | 15210 | 15210 | 15210 | 15210 | 10 |
| 259 | 20241119 | 142400 | 1479431760 | 15200 | 15220 | 15220 | 15190 | 5143 |
| 260 | 20241119 | 142300 | 1401255040 | 15210 | 15210 | 15210 | 15210 | 246 |
| 261 | 20241119 | 142200 | 1397513380 | 15210 | 15220 | 15220 | 15210 | 85 |
| 262 | 20241119 | 142100 | 1396220430 | 15210 | 15220 | 15220 | 15210 | 348 |
| 263 | 20241119 | 142000 | 1390926870 | 15220 | 15260 | 15260 | 15220 | 1180 |
| 264 | 20241119 | 141900 | 1372940750 | 15260 | 15280 | 15280 | 15250 | 823 |
| 265 | 20241119 | 141800 | 1360376550 | 15280 | 15280 | 15280 | 15280 | 308 |
| 266 | 20241119 | 141700 | 1355670310 | 15280 | 15300 | 15300 | 15280 | 3072 |
| 267 | 20241119 | 141600 | 1308701510 | 15350 | 15350 | 15350 | 15350 | 57 |
| 268 | 20241119 | 141500 | 1307826560 | 15300 | 15300 | 15300 | 15300 | 0 |
| 269 | 20241119 | 141400 | 1307826560 | 15300 | 15300 | 15300 | 15300 | 15 |
| 270 | 20241119 | 141300 | 1307597060 | 15290 | 15330 | 15330 | 15290 | 4631 |
| 271 | 20241119 | 141200 | 1236713310 | 15330 | 15330 | 15330 | 15330 | 12 |
| 272 | 20241119 | 141100 | 1236529350 | 15330 | 15330 | 15330 | 15330 | 0 |
| 273 | 20241119 | 141000 | 1236529350 | 15330 | 15320 | 15330 | 15320 | 44 |
| 274 | 20241119 | 140900 | 1235854840 | 15330 | 15330 | 15330 | 15330 | 3 |
| 275 | 20241119 | 140800 | 1235808850 | 15330 | 15350 | 15350 | 15330 | 27 |
| 276 | 20241119 | 140700 | 1235394920 | 15320 | 15310 | 15320 | 15310 | 485 |
| 277 | 20241119 | 140600 | 1227968850 | 15320 | 15320 | 15320 | 15320 | 4 |
| 278 | 20241119 | 140500 | 1227907570 | 15350 | 15350 | 15350 | 15320 | 1312 |
| 279 | 20241119 | 140400 | 1207804120 | 15330 | 15330 | 15330 | 15330 | 0 |
| 280 | 20241119 | 140300 | 1207804120 | 15330 | 15330 | 15330 | 15330 | 0 |
| 281 | 20241119 | 140200 | 1207804120 | 15330 | 15330 | 15330 | 15330 | 120 |
| 282 | 20241119 | 140100 | 1205964520 | 15330 | 15340 | 15340 | 15330 | 327 |
| 283 | 20241119 | 140000 | 1200948350 | 15340 | 15340 | 15340 | 15340 | 8 |
| 284 | 20241119 | 135900 | 1200825630 | 15330 | 15330 | 15330 | 15330 | 10 |
| 285 | 20241119 | 135800 | 1200672330 | 15330 | 15340 | 15340 | 15330 | 103 |
| 286 | 20241119 | 135700 | 1199093310 | 15340 | 15350 | 15350 | 15340 | 143 |
| 287 | 20241119 | 135600 | 1196899390 | 15360 | 15360 | 15360 | 15360 | 0 |
| 288 | 20241119 | 135500 | 1196899390 | 15360 | 15360 | 15360 | 15360 | 3 |
| 289 | 20241119 | 135400 | 1196853310 | 15370 | 15350 | 15370 | 15350 | 3 |
| 290 | 20241119 | 135300 | 1196807240 | 15360 | 15370 | 15370 | 15360 | 809 |
| 291 | 20241119 | 135200 | 1184380780 | 15370 | 15360 | 15370 | 15360 | 12 |
| 292 | 20241119 | 135100 | 1184196450 | 15370 | 15360 | 15370 | 15350 | 272 |
| 293 | 20241119 | 135000 | 1180020520 | 15350 | 15350 | 15350 | 15350 | 0 |
| 294 | 20241119 | 134900 | 1180020520 | 15350 | 15350 | 15350 | 15350 | 178 |
| 295 | 20241119 | 134800 | 1177288220 | 15350 | 15350 | 15350 | 15350 | 80 |
| 296 | 20241119 | 134700 | 1176060220 | 15360 | 15360 | 15360 | 15360 | 0 |
| 297 | 20241119 | 134600 | 1176060220 | 15360 | 15360 | 15360 | 15360 | 10 |
| 298 | 20241119 | 134500 | 1175906620 | 15360 | 15340 | 15360 | 15340 | 138 |
| 299 | 20241119 | 134400 | 1173788110 | 15340 | 15340 | 15350 | 15340 | 84 |
| 300 | 20241119 | 134300 | 1172499450 | 15340 | 15340 | 15340 | 15340 | 0 |
| 301 | 20241119 | 134200 | 1172499450 | 15340 | 15340 | 15340 | 15340 | 13 |
| 302 | 20241119 | 134100 | 1172300030 | 15340 | 15340 | 15340 | 15340 | 0 |
| 303 | 20241119 | 134000 | 1172300030 | 15340 | 15340 | 15340 | 15340 | 14 |
| 304 | 20241119 | 133900 | 1172085270 | 15340 | 15340 | 15340 | 15340 | 43 |
| 305 | 20241119 | 133800 | 1171425650 | 15340 | 15340 | 15340 | 15340 | 87 |
| 306 | 20241119 | 133700 | 1170091070 | 15340 | 15350 | 15350 | 15340 | 101 |
| 307 | 20241119 | 133600 | 1168540730 | 15350 | 15350 | 15350 | 15350 | 30 |
| 308 | 20241119 | 133500 | 1168080230 | 15330 | 15330 | 15330 | 15330 | 12 |
| 309 | 20241119 | 133400 | 1167896270 | 15330 | 15350 | 15350 | 15330 | 60 |
| 310 | 20241119 | 133300 | 1166976450 | 15350 | 15350 | 15350 | 15350 | 10 |
| 311 | 20241119 | 133200 | 1166822950 | 15350 | 15350 | 15350 | 15340 | 230 |
| 312 | 20241119 | 133100 | 1163293450 | 15350 | 15350 | 15350 | 15330 | 302 |
| 313 | 20241119 | 133000 | 1158663710 | 15340 | 15340 | 15340 | 15340 | 30 |
| 314 | 20241119 | 132900 | 1158203510 | 15350 | 15350 | 15350 | 15350 | 10 |
| 315 | 20241119 | 132800 | 1158050010 | 15360 | 15360 | 15360 | 15360 | 3 |
| 316 | 20241119 | 132700 | 1158003930 | 15340 | 15370 | 15370 | 15340 | 56 |
| 317 | 20241119 | 132600 | 1157143240 | 15370 | 15370 | 15370 | 15370 | 163 |
| 318 | 20241119 | 132500 | 1154637930 | 15370 | 15370 | 15370 | 15370 | 10 |
| 319 | 20241119 | 132400 | 1154484230 | 15370 | 15370 | 15370 | 15370 | 10 |
| 320 | 20241119 | 132300 | 1154330530 | 15370 | 15370 | 15370 | 15370 | 0 |
| 321 | 20241119 | 132200 | 1154330530 | 15370 | 15370 | 15370 | 15370 | 4 |
| 322 | 20241119 | 132100 | 1154269050 | 15330 | 15340 | 15370 | 15330 | 798 |
| 323 | 20241119 | 132000 | 1142024450 | 15330 | 15350 | 15350 | 15330 | 598 |
| 324 | 20241119 | 131900 | 1132853170 | 15350 | 15380 | 15380 | 15350 | 111 |
| 325 | 20241119 | 131800 | 1131146320 | 15350 | 15350 | 15350 | 15350 | 18 |
| 326 | 20241119 | 131700 | 1130870020 | 15350 | 15350 | 15350 | 15350 | 20 |
| 327 | 20241119 | 131600 | 1130563020 | 15340 | 15340 | 15340 | 15340 | 23 |
| 328 | 20241119 | 131500 | 1130210200 | 15350 | 15370 | 15370 | 15350 | 1464 |
| 329 | 20241119 | 131400 | 1107714870 | 15400 | 15400 | 15400 | 15400 | 0 |
| 330 | 20241119 | 131300 | 1107714870 | 15400 | 15380 | 15400 | 15380 | 324 |
| 331 | 20241119 | 131200 | 1102731550 | 15400 | 15400 | 15400 | 15400 | 51 |
| 332 | 20241119 | 131100 | 1101946150 | 15400 | 15400 | 15400 | 15400 | 1 |
| 333 | 20241119 | 131000 | 1101930750 | 15380 | 15390 | 15390 | 15380 | 703 |
| 334 | 20241119 | 130900 | 1091112050 | 15380 | 15380 | 15390 | 15380 | 4 |
| 335 | 20241119 | 130800 | 1091050520 | 15380 | 15390 | 15390 | 15380 | 483 |
| 336 | 20241119 | 130700 | 1083617580 | 15390 | 15390 | 15390 | 15380 | 15 |
| 337 | 20241119 | 130600 | 1083386830 | 15380 | 15380 | 15380 | 15380 | 58 |
| 338 | 20241119 | 130500 | 1082494790 | 15380 | 15380 | 15390 | 15380 | 192 |
| 339 | 20241119 | 130400 | 1079541430 | 15380 | 15390 | 15390 | 15380 | 32 |
| 340 | 20241119 | 130300 | 1079049050 | 15390 | 15390 | 15390 | 15390 | 0 |
| 341 | 20241119 | 130200 | 1079049050 | 15390 | 15380 | 15390 | 15380 | 500 |
| 342 | 20241119 | 130100 | 1071357700 | 15370 | 15370 | 15370 | 15370 | 10 |
| 343 | 20241119 | 130000 | 1071204000 | 15380 | 15380 | 15380 | 15380 | 6 |
| 344 | 20241119 | 125900 | 1071111720 | 15380 | 15360 | 15380 | 15360 | 21 |
| 345 | 20241119 | 125800 | 1070789140 | 15360 | 15360 | 15360 | 15360 | 31 |
| 346 | 20241119 | 125700 | 1070312980 | 15380 | 15360 | 15380 | 15360 | 9 |
| 347 | 20241119 | 125600 | 1070174700 | 15350 | 15350 | 15370 | 15350 | 78 |
| 348 | 20241119 | 125500 | 1068977080 | 15360 | 15360 | 15370 | 15360 | 12 |
| 349 | 20241119 | 125400 | 1068792680 | 15370 | 15370 | 15370 | 15370 | 0 |
| 350 | 20241119 | 125300 | 1068792680 | 15370 | 15360 | 15370 | 15360 | 309 |
| 351 | 20241119 | 125200 | 1064046430 | 15350 | 15340 | 15350 | 15340 | 4482 |
| 352 | 20241119 | 125100 | 995247760 | 15340 | 15350 | 15350 | 15340 | 395 |
| 353 | 20241119 | 125000 | 989184560 | 15350 | 15340 | 15350 | 15340 | 51 |
| 354 | 20241119 | 124900 | 988402210 | 15350 | 15340 | 15350 | 15340 | 3 |
| 355 | 20241119 | 124800 | 988356180 | 15340 | 15340 | 15340 | 15340 | 9 |
| 356 | 20241119 | 124700 | 988218120 | 15340 | 15330 | 15340 | 15330 | 5 |
| 357 | 20241119 | 124600 | 988141450 | 15330 | 15340 | 15340 | 15330 | 125 |
| 358 | 20241119 | 124500 | 986224000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 359 | 20241119 | 124400 | 986224000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 360 | 20241119 | 124300 | 986224000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 361 | 20241119 | 124200 | 986224000 | 15350 | 15350 | 15350 | 15350 | 226 |
| 362 | 20241119 | 124100 | 982754900 | 15340 | 15330 | 15340 | 15330 | 1840 |
| 363 | 20241119 | 124000 | 954529360 | 15340 | 15330 | 15340 | 15330 | 202 |
| 364 | 20241119 | 123900 | 951432690 | 15330 | 15330 | 15330 | 15330 | 2 |
| 365 | 20241119 | 123800 | 951402030 | 15330 | 15330 | 15330 | 15330 | 389 |
| 366 | 20241119 | 123700 | 945438660 | 15340 | 15340 | 15340 | 15340 | 0 |
| 367 | 20241119 | 123600 | 945438660 | 15340 | 15340 | 15340 | 15340 | 1 |
| 368 | 20241119 | 123500 | 945423320 | 15340 | 15340 | 15340 | 15340 | 0 |
| 369 | 20241119 | 123400 | 945423320 | 15340 | 15340 | 15340 | 15340 | 13 |
| 370 | 20241119 | 123300 | 945223900 | 15340 | 15340 | 15340 | 15340 | 45 |
| 371 | 20241119 | 123200 | 944533600 | 15340 | 15340 | 15340 | 15340 | 0 |
| 372 | 20241119 | 123100 | 944533600 | 15340 | 15340 | 15340 | 15340 | 17 |
| 373 | 20241119 | 123000 | 944272820 | 15340 | 15340 | 15340 | 15340 | 0 |
| 374 | 20241119 | 122900 | 944272820 | 15340 | 15330 | 15340 | 15330 | 27 |
| 375 | 20241119 | 122800 | 943858890 | 15330 | 15350 | 15350 | 15330 | 301 |
| 376 | 20241119 | 122700 | 939240740 | 15360 | 15350 | 15360 | 15350 | 4 |
| 377 | 20241119 | 122600 | 939179320 | 15360 | 15360 | 15360 | 15350 | 5 |
| 378 | 20241119 | 122500 | 939102540 | 15360 | 15350 | 15360 | 15350 | 3 |
| 379 | 20241119 | 122400 | 939056480 | 15360 | 15350 | 15360 | 15350 | 13 |
| 380 | 20241119 | 122300 | 938856900 | 15320 | 15350 | 15360 | 15320 | 734 |
| 381 | 20241119 | 122200 | 927603630 | 15350 | 15330 | 15350 | 15330 | 505 |
| 382 | 20241119 | 122100 | 919861900 | 15340 | 15350 | 15350 | 15340 | 124 |
| 383 | 20241119 | 122000 | 917958990 | 15340 | 15320 | 15340 | 15320 | 1211 |
| 384 | 20241119 | 121900 | 899383310 | 15320 | 15320 | 15320 | 15320 | 96 |
| 385 | 20241119 | 121800 | 897912590 | 15320 | 15320 | 15320 | 15320 | 76 |
| 386 | 20241119 | 121700 | 896748270 | 15310 | 15310 | 15310 | 15310 | 17 |
| 387 | 20241119 | 121600 | 896488000 | 15310 | 15310 | 15320 | 15310 | 33 |
| 388 | 20241119 | 121500 | 895982520 | 15320 | 15310 | 15320 | 15310 | 6 |
| 389 | 20241119 | 121400 | 895890610 | 15310 | 15310 | 15310 | 15310 | 0 |
| 390 | 20241119 | 121300 | 895890610 | 15310 | 15310 | 15310 | 15310 | 0 |
| 391 | 20241119 | 121200 | 895890610 | 15310 | 15310 | 15340 | 15310 | 2270 |
| 392 | 20241119 | 121100 | 861102440 | 15310 | 15310 | 15310 | 15310 | 5 |
| 393 | 20241119 | 121000 | 861025890 | 15310 | 15300 | 15310 | 15300 | 11 |
| 394 | 20241119 | 120900 | 860857580 | 15300 | 15300 | 15300 | 15300 | 249 |
| 395 | 20241119 | 120800 | 857047880 | 15300 | 15300 | 15300 | 15300 | 104 |
| 396 | 20241119 | 120700 | 855456680 | 15310 | 15310 | 15310 | 15310 | 0 |
| 397 | 20241119 | 120600 | 855456680 | 15310 | 15310 | 15310 | 15310 | 30 |
| 398 | 20241119 | 120500 | 854997380 | 15310 | 15310 | 15310 | 15310 | 1 |
| 399 | 20241119 | 120400 | 854982070 | 15310 | 15310 | 15310 | 15310 | 200 |
| 400 | 20241119 | 120300 | 851920070 | 15310 | 15310 | 15310 | 15310 | 100 |
| 401 | 20241119 | 120200 | 850389070 | 15310 | 15310 | 15320 | 15310 | 134 |
| 402 | 20241119 | 120100 | 848337510 | 15310 | 15310 | 15310 | 15310 | 8 |
| 403 | 20241119 | 120000 | 848215030 | 15300 | 15320 | 15320 | 15300 | 309 |
| 404 | 20241119 | 115900 | 843482700 | 15320 | 15320 | 15320 | 15320 | 0 |
| 405 | 20241119 | 115800 | 843482700 | 15320 | 15320 | 15320 | 15320 | 0 |
| 406 | 20241119 | 115700 | 843482700 | 15320 | 15320 | 15320 | 15320 | 0 |
| 407 | 20241119 | 115600 | 843482700 | 15320 | 15320 | 15320 | 15320 | 25 |
| 408 | 20241119 | 115500 | 843099700 | 15320 | 15320 | 15320 | 15320 | 65 |
| 409 | 20241119 | 115400 | 842103900 | 15320 | 15320 | 15320 | 15320 | 105 |
| 410 | 20241119 | 115300 | 840495300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 411 | 20241119 | 115200 | 840495300 | 15340 | 15320 | 15340 | 15320 | 102 |
| 412 | 20241119 | 115100 | 838932200 | 15320 | 15320 | 15320 | 15320 | 22 |
| 413 | 20241119 | 115000 | 838595160 | 15320 | 15330 | 15330 | 15320 | 3 |
| 414 | 20241119 | 114900 | 838549180 | 15330 | 15320 | 15330 | 15320 | 15 |
| 415 | 20241119 | 114800 | 838319330 | 15320 | 15330 | 15330 | 15320 | 44 |
| 416 | 20241119 | 114700 | 837645210 | 15330 | 15320 | 15330 | 15320 | 19 |
| 417 | 20241119 | 114600 | 837354070 | 15330 | 15330 | 15330 | 15330 | 5 |
| 418 | 20241119 | 114500 | 837277420 | 15330 | 15320 | 15330 | 15320 | 6 |
| 419 | 20241119 | 114400 | 837185490 | 15320 | 15320 | 15320 | 15320 | 0 |
| 420 | 20241119 | 114300 | 837185490 | 15320 | 15320 | 15320 | 15320 | 0 |
| 421 | 20241119 | 114200 | 837185490 | 15320 | 15320 | 15320 | 15320 | 5 |
| 422 | 20241119 | 114100 | 837108890 | 15340 | 15340 | 15340 | 15340 | 0 |
| 423 | 20241119 | 114000 | 837108890 | 15340 | 15340 | 15340 | 15340 | 0 |
| 424 | 20241119 | 113900 | 837108890 | 15340 | 15340 | 15340 | 15340 | 13 |
| 425 | 20241119 | 113800 | 836909470 | 15310 | 15310 | 15310 | 15310 | 34 |
| 426 | 20241119 | 113700 | 836388930 | 15340 | 15340 | 15340 | 15340 | 20 |
| 427 | 20241119 | 113600 | 836082130 | 15340 | 15320 | 15340 | 15310 | 170 |
| 428 | 20241119 | 113500 | 833478030 | 15320 | 15320 | 15320 | 15320 | 150 |
| 429 | 20241119 | 113400 | 831180030 | 15310 | 15310 | 15310 | 15310 | 0 |
| 430 | 20241119 | 113300 | 831180030 | 15310 | 15310 | 15310 | 15310 | 0 |
| 431 | 20241119 | 113200 | 831180030 | 15310 | 15310 | 15310 | 15310 | 182 |
| 432 | 20241119 | 113100 | 828393610 | 15310 | 15310 | 15310 | 15310 | 0 |
| 433 | 20241119 | 113000 | 828393610 | 15310 | 15310 | 15310 | 15310 | 0 |
| 434 | 20241119 | 112900 | 828393610 | 15310 | 15320 | 15320 | 15300 | 303 |
| 435 | 20241119 | 112800 | 823754380 | 15320 | 15320 | 15320 | 15320 | 0 |
| 436 | 20241119 | 112700 | 823754380 | 15320 | 15320 | 15320 | 15320 | 60 |
| 437 | 20241119 | 112600 | 822835180 | 15330 | 15330 | 15340 | 15330 | 235 |
| 438 | 20241119 | 112500 | 819231040 | 15340 | 15320 | 15340 | 15320 | 192 |
| 439 | 20241119 | 112400 | 816289460 | 15320 | 15320 | 15320 | 15320 | 10 |
| 440 | 20241119 | 112300 | 816136260 | 15330 | 15340 | 15340 | 15330 | 868 |
| 441 | 20241119 | 112200 | 802825800 | 15340 | 15340 | 15340 | 15340 | 0 |
| 442 | 20241119 | 112100 | 802825800 | 15340 | 15340 | 15340 | 15340 | 0 |
| 443 | 20241119 | 112000 | 802825800 | 15340 | 15340 | 15340 | 15340 | 0 |
| 444 | 20241119 | 111900 | 802825800 | 15340 | 15340 | 15340 | 15340 | 110 |
| 445 | 20241119 | 111800 | 801138400 | 15370 | 15370 | 15370 | 15370 | 52 |
| 446 | 20241119 | 111700 | 800339160 | 15380 | 15380 | 15380 | 15350 | 271 |
| 447 | 20241119 | 111600 | 796179250 | 15350 | 15350 | 15350 | 15350 | 0 |
| 448 | 20241119 | 111500 | 796179250 | 15350 | 15350 | 15350 | 15350 | 32 |
| 449 | 20241119 | 111400 | 795688050 | 15350 | 15350 | 15350 | 15350 | 3 |
| 450 | 20241119 | 111300 | 795642000 | 15350 | 15370 | 15370 | 15350 | 257 |
| 451 | 20241119 | 111200 | 791692010 | 15370 | 15340 | 15370 | 15340 | 9 |
| 452 | 20241119 | 111100 | 791553920 | 15340 | 15340 | 15340 | 15340 | 16 |
| 453 | 20241119 | 111000 | 791308480 | 15340 | 15330 | 15340 | 15330 | 18 |
| 454 | 20241119 | 110900 | 791032390 | 15330 | 15330 | 15330 | 15330 | 88 |
| 455 | 20241119 | 110800 | 789683350 | 15330 | 15330 | 15330 | 15330 | 52 |
| 456 | 20241119 | 110700 | 788886190 | 15330 | 15330 | 15330 | 15330 | 71 |
| 457 | 20241119 | 110600 | 787797760 | 15330 | 15330 | 15330 | 15330 | 0 |
| 458 | 20241119 | 110500 | 787797760 | 15330 | 15330 | 15330 | 15330 | 17 |
| 459 | 20241119 | 110400 | 787537150 | 15330 | 15330 | 15330 | 15330 | 0 |
| 460 | 20241119 | 110300 | 787537150 | 15330 | 15340 | 15340 | 15330 | 141 |
| 461 | 20241119 | 110200 | 785374220 | 15340 | 15340 | 15340 | 15340 | 36 |
| 462 | 20241119 | 110100 | 784821980 | 15370 | 15340 | 15370 | 15340 | 77 |
| 463 | 20241119 | 110000 | 783640770 | 15360 | 15360 | 15360 | 15360 | 107 |
| 464 | 20241119 | 105900 | 781997250 | 15370 | 15370 | 15370 | 15370 | 0 |
| 465 | 20241119 | 105800 | 781997250 | 15370 | 15370 | 15370 | 15370 | 0 |
| 466 | 20241119 | 105700 | 781997250 | 15370 | 15370 | 15370 | 15370 | 2 |
| 467 | 20241119 | 105600 | 781966510 | 15380 | 15330 | 15380 | 15330 | 257 |
| 468 | 20241119 | 105500 | 778016490 | 15330 | 15350 | 15370 | 15330 | 215 |
| 469 | 20241119 | 105400 | 774715870 | 15350 | 15340 | 15350 | 15340 | 159 |
| 470 | 20241119 | 105300 | 772275640 | 15310 | 15310 | 15310 | 15310 | 93 |
| 471 | 20241119 | 105200 | 770851810 | 15310 | 15310 | 15310 | 15310 | 0 |
| 472 | 20241119 | 105100 | 770851810 | 15310 | 15330 | 15330 | 15310 | 317 |
| 473 | 20241119 | 105000 | 765994070 | 15340 | 15340 | 15340 | 15340 | 3 |
| 474 | 20241119 | 104900 | 765948050 | 15330 | 15330 | 15330 | 15330 | 0 |
| 475 | 20241119 | 104800 | 765948050 | 15330 | 15330 | 15330 | 15330 | 66 |
| 476 | 20241119 | 104700 | 764936270 | 15320 | 15320 | 15320 | 15320 | 0 |
| 477 | 20241119 | 104600 | 764936270 | 15320 | 15340 | 15340 | 15320 | 109 |
| 478 | 20241119 | 104500 | 763265380 | 15350 | 15350 | 15350 | 15350 | 0 |
| 479 | 20241119 | 104400 | 763265380 | 15350 | 15350 | 15350 | 15350 | 70 |
| 480 | 20241119 | 104300 | 762190880 | 15350 | 15340 | 15350 | 15310 | 336 |
| 481 | 20241119 | 104200 | 757035760 | 15340 | 15340 | 15340 | 15340 | 200 |
| 482 | 20241119 | 104100 | 753967760 | 15340 | 15340 | 15340 | 15340 | 6 |
| 483 | 20241119 | 104000 | 753875720 | 15340 | 15340 | 15340 | 15340 | 113 |
| 484 | 20241119 | 103900 | 752142300 | 15340 | 15340 | 15340 | 15340 | 46 |
| 485 | 20241119 | 103800 | 751436660 | 15340 | 15340 | 15340 | 15300 | 134 |
| 486 | 20241119 | 103700 | 749383300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 487 | 20241119 | 103600 | 749383300 | 15340 | 15290 | 15340 | 15290 | 71 |
| 488 | 20241119 | 103500 | 748297660 | 15290 | 15300 | 15340 | 15290 | 117 |
| 489 | 20241119 | 103400 | 746507680 | 15300 | 15300 | 15300 | 15300 | 3 |
| 490 | 20241119 | 103300 | 746461780 | 15290 | 15350 | 15350 | 15290 | 602 |
| 491 | 20241119 | 103200 | 737257020 | 15300 | 15300 | 15300 | 15300 | 21 |
| 492 | 20241119 | 103100 | 736935720 | 15350 | 15350 | 15350 | 15350 | 12 |
| 493 | 20241119 | 103000 | 736751520 | 15300 | 15300 | 15300 | 15300 | 51 |
| 494 | 20241119 | 102900 | 735971220 | 15300 | 15300 | 15300 | 15300 | 0 |
| 495 | 20241119 | 102800 | 735971220 | 15300 | 15300 | 15300 | 15300 | 80 |
| 496 | 20241119 | 102700 | 734747220 | 15350 | 15350 | 15350 | 15350 | 0 |
| 497 | 20241119 | 102600 | 734747220 | 15350 | 15290 | 15350 | 15280 | 292 |
| 498 | 20241119 | 102500 | 730283330 | 15290 | 15290 | 15290 | 15290 | 108 |
| 499 | 20241119 | 102400 | 728632010 | 15290 | 15290 | 15290 | 15290 | 92 |
| 500 | 20241119 | 102300 | 727225330 | 15290 | 15310 | 15310 | 15290 | 523 |
| 501 | 20241119 | 102200 | 719227200 | 15310 | 15310 | 15310 | 15310 | 53 |
| 502 | 20241119 | 102100 | 718415770 | 15300 | 15310 | 15310 | 15300 | 34 |
| 503 | 20241119 | 102000 | 717895470 | 15300 | 15300 | 15300 | 15300 | 0 |
| 504 | 20241119 | 101900 | 717895470 | 15300 | 15300 | 15300 | 15300 | 23 |
| 505 | 20241119 | 101800 | 717543570 | 15300 | 15300 | 15300 | 15300 | 103 |
| 506 | 20241119 | 101700 | 715967670 | 15300 | 15300 | 15300 | 15300 | 409 |
| 507 | 20241119 | 101600 | 709709970 | 15300 | 15320 | 15320 | 15300 | 764 |
| 508 | 20241119 | 101500 | 698012790 | 15320 | 15320 | 15320 | 15320 | 5 |
| 509 | 20241119 | 101400 | 697936190 | 15320 | 15320 | 15320 | 15320 | 42 |
| 510 | 20241119 | 101300 | 697292750 | 15300 | 15330 | 15330 | 15300 | 1566 |
| 511 | 20241119 | 101200 | 673303240 | 15370 | 15340 | 15370 | 15340 | 21 |
| 512 | 20241119 | 101100 | 672981040 | 15340 | 15340 | 15340 | 15340 | 0 |
| 513 | 20241119 | 101000 | 672981040 | 15340 | 15340 | 15340 | 15340 | 57 |
| 514 | 20241119 | 100900 | 672106660 | 15340 | 15370 | 15370 | 15340 | 274 |
| 515 | 20241119 | 100800 | 667898660 | 15340 | 15340 | 15340 | 15340 | 0 |
| 516 | 20241119 | 100700 | 667898660 | 15340 | 15330 | 15380 | 15330 | 294 |
| 517 | 20241119 | 100600 | 663388710 | 15340 | 15340 | 15340 | 15340 | 1 |
| 518 | 20241119 | 100500 | 663373370 | 15320 | 15320 | 15320 | 15320 | 0 |
| 519 | 20241119 | 100400 | 663373370 | 15320 | 15330 | 15330 | 15320 | 76 |
| 520 | 20241119 | 100300 | 662208360 | 15340 | 15340 | 15340 | 15330 | 223 |
| 521 | 20241119 | 100200 | 658789030 | 15340 | 15370 | 15370 | 15340 | 17 |
| 522 | 20241119 | 100100 | 658527800 | 15380 | 15380 | 15380 | 15380 | 65 |
| 523 | 20241119 | 100000 | 657528100 | 15330 | 15330 | 15330 | 15330 | 39 |
| 524 | 20241119 | 095900 | 656930230 | 15390 | 15390 | 15390 | 15390 | 160 |
| 525 | 20241119 | 095800 | 654467830 | 15390 | 15390 | 15390 | 15390 | 42 |
| 526 | 20241119 | 095700 | 653821450 | 15390 | 15390 | 15390 | 15390 | 50 |
| 527 | 20241119 | 095600 | 653051950 | 15390 | 15340 | 15390 | 15330 | 143 |
| 528 | 20241119 | 095500 | 650852490 | 15340 | 15340 | 15340 | 15340 | 109 |
| 529 | 20241119 | 095400 | 649180430 | 15340 | 15340 | 15340 | 15340 | 0 |
| 530 | 20241119 | 095300 | 649180430 | 15340 | 15340 | 15340 | 15340 | 1 |
| 531 | 20241119 | 095200 | 649165090 | 15320 | 15320 | 15320 | 15320 | 0 |
| 532 | 20241119 | 095100 | 649165090 | 15320 | 15320 | 15320 | 15320 | 0 |
| 533 | 20241119 | 095000 | 649165090 | 15320 | 15320 | 15340 | 15320 | 14 |
| 534 | 20241119 | 094900 | 648950590 | 15320 | 15330 | 15330 | 15320 | 722 |
| 535 | 20241119 | 094800 | 637884710 | 15330 | 15340 | 15340 | 15330 | 1634 |
| 536 | 20241119 | 094700 | 612834550 | 15340 | 15400 | 15400 | 15340 | 2807 |
| 537 | 20241119 | 094600 | 569708820 | 15420 | 15420 | 15430 | 15420 | 67 |
| 538 | 20241119 | 094500 | 568675670 | 15420 | 15420 | 15420 | 15420 | 2 |
| 539 | 20241119 | 094400 | 568644830 | 15400 | 15400 | 15400 | 15390 | 1010 |
| 540 | 20241119 | 094300 | 553097390 | 15390 | 15350 | 15390 | 15350 | 361 |
| 541 | 20241119 | 094200 | 547543870 | 15350 | 15350 | 15370 | 15350 | 246 |
| 542 | 20241119 | 094100 | 543764910 | 15350 | 15350 | 15350 | 15350 | 70 |
| 543 | 20241119 | 094000 | 542690410 | 15350 | 15380 | 15390 | 15350 | 861 |
| 544 | 20241119 | 093900 | 529461150 | 15390 | 15370 | 15390 | 15370 | 11 |
| 545 | 20241119 | 093800 | 529291960 | 15370 | 15370 | 15370 | 15370 | 5 |
| 546 | 20241119 | 093700 | 529215110 | 15390 | 15390 | 15390 | 15390 | 104 |
| 547 | 20241119 | 093600 | 527614550 | 15390 | 15380 | 15400 | 15360 | 127 |
| 548 | 20241119 | 093500 | 525659990 | 15380 | 15380 | 15400 | 15380 | 690 |
| 549 | 20241119 | 093400 | 515045210 | 15400 | 15400 | 15400 | 15400 | 100 |
| 550 | 20241119 | 093300 | 513505210 | 15400 | 15390 | 15400 | 15360 | 703 |
| 551 | 20241119 | 093200 | 502684370 | 15340 | 15350 | 15350 | 15340 | 120 |
| 552 | 20241119 | 093100 | 500842380 | 15330 | 15340 | 15340 | 15330 | 618 |
| 553 | 20241119 | 093000 | 491365590 | 15340 | 15330 | 15340 | 15330 | 218 |
| 554 | 20241119 | 092900 | 488022570 | 15310 | 15360 | 15360 | 15310 | 381 |
| 555 | 20241119 | 092800 | 482178500 | 15360 | 15420 | 15420 | 15310 | 413 |
| 556 | 20241119 | 092700 | 475829410 | 15420 | 15410 | 15420 | 15410 | 271 |
| 557 | 20241119 | 092600 | 471650600 | 15410 | 15400 | 15420 | 15400 | 364 |
| 558 | 20241119 | 092500 | 466041810 | 15380 | 15380 | 15380 | 15370 | 247 |
| 559 | 20241119 | 092400 | 462244120 | 15380 | 15400 | 15400 | 15380 | 328 |
| 560 | 20241119 | 092300 | 457198430 | 15400 | 15410 | 15420 | 15400 | 1051 |
| 561 | 20241119 | 092200 | 440992610 | 15410 | 15410 | 15410 | 15390 | 665 |
| 562 | 20241119 | 092100 | 430744980 | 15410 | 15410 | 15420 | 15380 | 922 |
| 563 | 20241119 | 092000 | 416547220 | 15410 | 15440 | 15440 | 15410 | 602 |
| 564 | 20241119 | 091900 | 407266520 | 15440 | 15420 | 15440 | 15420 | 453 |
| 565 | 20241119 | 091800 | 400274580 | 15420 | 15360 | 15420 | 15360 | 2427 |
| 566 | 20241119 | 091700 | 362917550 | 15350 | 15340 | 15350 | 15340 | 468 |
| 567 | 20241119 | 091600 | 355733810 | 15340 | 15290 | 15340 | 15290 | 432 |
| 568 | 20241119 | 091500 | 349113480 | 15290 | 15290 | 15330 | 15290 | 274 |
| 569 | 20241119 | 091400 | 344919220 | 15290 | 15330 | 15330 | 15290 | 5 |
| 570 | 20241119 | 091300 | 344842610 | 15330 | 15330 | 15330 | 15330 | 209 |
| 571 | 20241119 | 091200 | 341638640 | 15330 | 15260 | 15330 | 15230 | 1063 |
| 572 | 20241119 | 091100 | 325425270 | 15260 | 15270 | 15270 | 15250 | 1876 |
| 573 | 20241119 | 091000 | 296814950 | 15260 | 15280 | 15280 | 15260 | 137 |
| 574 | 20241119 | 090900 | 294723400 | 15280 | 15310 | 15320 | 15270 | 503 |
| 575 | 20241119 | 090800 | 287035420 | 15260 | 15290 | 15310 | 15250 | 2235 |
| 576 | 20241119 | 090700 | 252875820 | 15290 | 15320 | 15320 | 15290 | 2407 |
| 577 | 20241119 | 090600 | 216048500 | 15300 | 15340 | 15350 | 15300 | 197 |
| 578 | 20241119 | 090500 | 213025810 | 15300 | 15340 | 15350 | 15300 | 528 |
| 579 | 20241119 | 090400 | 204937060 | 15350 | 15370 | 15390 | 15350 | 485 |
| 580 | 20241119 | 090300 | 197483600 | 15390 | 15320 | 15430 | 15310 | 2631 |
| 581 | 20241119 | 090200 | 157118100 | 15320 | 15430 | 15500 | 15320 | 3901 |
| 582 | 20241119 | 090100 | 96990330 | 15430 | 15500 | 15530 | 15410 | 1724 |
| 583 | 20241119 | 090000 | 70295490 | 15540 | 15400 | 15560 | 15400 | 4546 |