30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 3 | 20241119 | 192600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20241119 | 192500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20241119 | 192400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20241119 | 192300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20241119 | 192200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20241119 | 192100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20241119 | 192000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20241119 | 191900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20241119 | 191800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20241119 | 191700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20241119 | 191600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20241119 | 191500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20241119 | 191400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20241119 | 191300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20241119 | 191200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20241119 | 191100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20241119 | 191000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20241119 | 190900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20241119 | 190800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20241119 | 190700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20241119 | 190600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20241119 | 190500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20241119 | 190400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20241119 | 190300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20241119 | 190200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20241119 | 190100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20241119 | 190000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20241119 | 185900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20241119 | 185800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20241119 | 185700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 33 | 20241119 | 185600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20241119 | 185500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20241119 | 185400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20241119 | 185300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20241119 | 185200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20241119 | 185100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20241119 | 185000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20241119 | 184900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20241119 | 184800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20241119 | 184700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20241119 | 184600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20241119 | 184500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20241119 | 184400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20241119 | 184300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20241119 | 184200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20241119 | 184100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20241119 | 184000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20241119 | 183900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20241119 | 183800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20241119 | 183700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20241119 | 183600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20241119 | 183500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20241119 | 183400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20241119 | 183300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20241119 | 183200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20241119 | 183100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20241119 | 183000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20241119 | 182900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20241119 | 182800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20241119 | 182700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 63 | 20241119 | 182600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20241119 | 182500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20241119 | 182400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20241119 | 182300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20241119 | 182200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20241119 | 182100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20241119 | 182000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20241119 | 181900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20241119 | 181800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20241119 | 181700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20241119 | 181600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20241119 | 181500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20241119 | 181400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20241119 | 181300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20241119 | 181200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20241119 | 181100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20241119 | 181000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20241119 | 180900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20241119 | 180800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20241119 | 180700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20241119 | 180600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20241119 | 180500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20241119 | 180400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20241119 | 180300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20241119 | 180200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20241119 | 180100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20241119 | 180000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20241119 | 175900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20241119 | 175800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20241119 | 175700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 93 | 20241119 | 175600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20241119 | 175500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20241119 | 175400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20241119 | 175300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20241119 | 175200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20241119 | 175100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20241119 | 175000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20241119 | 174900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20241119 | 174800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20241119 | 174700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20241119 | 174600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20241119 | 174500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20241119 | 174400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20241119 | 174300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20241119 | 174200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20241119 | 174100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20241119 | 174000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20241119 | 173900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20241119 | 173800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20241119 | 173700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20241119 | 173600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20241119 | 173500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20241119 | 173400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20241119 | 173300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20241119 | 173200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20241119 | 173100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20241119 | 173000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20241119 | 172900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20241119 | 172800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20241119 | 172700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 123 | 20241119 | 172600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20241119 | 172500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20241119 | 172400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20241119 | 172300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20241119 | 172200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20241119 | 172100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20241119 | 172000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20241119 | 171900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20241119 | 171800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20241119 | 171700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20241119 | 171600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20241119 | 171500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20241119 | 171400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20241119 | 171300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20241119 | 171200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20241119 | 171100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20241119 | 171000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20241119 | 170900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20241119 | 170800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20241119 | 170700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20241119 | 170600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20241119 | 170500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20241119 | 170400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20241119 | 170300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20241119 | 170200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20241119 | 170100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20241119 | 170000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20241119 | 165900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20241119 | 165800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20241119 | 165700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 153 | 20241119 | 165600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20241119 | 165500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20241119 | 165400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20241119 | 165300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20241119 | 165200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20241119 | 165100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20241119 | 165000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20241119 | 164900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20241119 | 164800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20241119 | 164700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20241119 | 164600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20241119 | 164500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20241119 | 164400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20241119 | 164300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20241119 | 164200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20241119 | 164100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20241119 | 164000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20241119 | 163900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20241119 | 163800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20241119 | 163700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20241119 | 163600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20241119 | 163500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20241119 | 163400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20241119 | 163300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20241119 | 163200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20241119 | 163100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20241119 | 163000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20241119 | 162900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20241119 | 162800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20241119 | 162700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 183 | 20241119 | 162600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20241119 | 162500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20241119 | 162400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20241119 | 162300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20241119 | 162200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20241119 | 162100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20241119 | 162000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20241119 | 161900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20241119 | 161800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20241119 | 161700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20241119 | 161600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20241119 | 161500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20241119 | 161400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20241119 | 161300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20241119 | 161200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20241119 | 161100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20241119 | 161000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20241119 | 160900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20241119 | 160800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20241119 | 160700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20241119 | 160600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20241119 | 160500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20241119 | 160400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20241119 | 160300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20241119 | 160200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20241119 | 160100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20241119 | 160000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20241119 | 155900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20241119 | 155800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20241119 | 155700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 213 | 20241119 | 155600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20241119 | 155500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20241119 | 155400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20241119 | 155300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20241119 | 155200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20241119 | 155100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20241119 | 155000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20241119 | 154900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20241119 | 154800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20241119 | 154700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20241119 | 154600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20241119 | 154500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20241119 | 154400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20241119 | 154300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20241119 | 154200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20241119 | 154100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20241119 | 154000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20241119 | 153900 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20241119 | 153800 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20241119 | 153700 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20241119 | 153600 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20241119 | 153500 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20241119 | 153400 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20241119 | 153300 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20241119 | 153200 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20241119 | 153100 | 911447875 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20241119 | 153000 | 911447875 | 2325 | 2325 | 2325 | 2325 | 10136 |
| 240 | 20241119 | 152900 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20241119 | 152800 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20241119 | 152700 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 243 | 20241119 | 152600 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20241119 | 152500 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20241119 | 152400 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20241119 | 152300 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20241119 | 152200 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20241119 | 152100 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20241119 | 152000 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20241119 | 151900 | 887881675 | 2320 | 2320 | 2320 | 2320 | 0 |
| 251 | 20241119 | 151800 | 887881675 | 2320 | 2320 | 2320 | 2320 | 13 |
| 252 | 20241119 | 151700 | 887851515 | 2325 | 2325 | 2325 | 2325 | 1201 |
| 253 | 20241119 | 151600 | 885059190 | 2325 | 2325 | 2330 | 2325 | 1052 |
| 254 | 20241119 | 151500 | 882613230 | 2325 | 2330 | 2330 | 2325 | 1818 |
| 255 | 20241119 | 151400 | 878378380 | 2330 | 2325 | 2330 | 2320 | 2651 |
| 256 | 20241119 | 151300 | 872204530 | 2325 | 2320 | 2325 | 2320 | 1139 |
| 257 | 20241119 | 151200 | 869556420 | 2325 | 2320 | 2325 | 2320 | 501 |
| 258 | 20241119 | 151100 | 868394095 | 2320 | 2320 | 2320 | 2320 | 300 |
| 259 | 20241119 | 151000 | 867698095 | 2315 | 2310 | 2315 | 2310 | 12377 |
| 260 | 20241119 | 150900 | 839048230 | 2315 | 2320 | 2325 | 2315 | 8318 |
| 261 | 20241119 | 150800 | 819788120 | 2325 | 2325 | 2325 | 2320 | 147 |
| 262 | 20241119 | 150700 | 819446355 | 2325 | 2325 | 2325 | 2325 | 6182 |
| 263 | 20241119 | 150600 | 805073205 | 2320 | 2320 | 2320 | 2315 | 3305 |
| 264 | 20241119 | 150500 | 797407105 | 2315 | 2315 | 2315 | 2315 | 300 |
| 265 | 20241119 | 150400 | 796712605 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20241119 | 150300 | 796712605 | 2315 | 2315 | 2320 | 2315 | 28 |
| 267 | 20241119 | 150200 | 796647655 | 2315 | 2315 | 2315 | 2315 | 50 |
| 268 | 20241119 | 150100 | 796531905 | 2315 | 2320 | 2320 | 2315 | 197 |
| 269 | 20241119 | 150000 | 796075345 | 2320 | 2315 | 2320 | 2315 | 2574 |
| 270 | 20241119 | 145900 | 790116310 | 2315 | 2315 | 2315 | 2315 | 925 |
| 271 | 20241119 | 145800 | 787974935 | 2315 | 2310 | 2315 | 2310 | 1244 |
| 272 | 20241119 | 145700 | 785095365 | 2315 | 2310 | 2315 | 2310 | 1221 |
| 273 | 20241119 | 145600 | 782271655 | 2310 | 2310 | 2310 | 2310 | 1 |
| 274 | 20241119 | 145500 | 782269345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 275 | 20241119 | 145400 | 782269345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 276 | 20241119 | 145300 | 782269345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 277 | 20241119 | 145200 | 782269345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 278 | 20241119 | 145100 | 782269345 | 2305 | 2305 | 2305 | 2305 | 4 |
| 279 | 20241119 | 145000 | 782260125 | 2305 | 2305 | 2305 | 2305 | 46 |
| 280 | 20241119 | 144900 | 782154095 | 2305 | 2305 | 2305 | 2305 | 68 |
| 281 | 20241119 | 144800 | 781997355 | 2305 | 2295 | 2305 | 2295 | 1208 |
| 282 | 20241119 | 144700 | 779221575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 283 | 20241119 | 144600 | 779221575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 284 | 20241119 | 144500 | 779221575 | 2305 | 2305 | 2305 | 2305 | 4 |
| 285 | 20241119 | 144400 | 779212355 | 2305 | 2295 | 2305 | 2290 | 4512 |
| 286 | 20241119 | 144300 | 768878860 | 2290 | 2290 | 2290 | 2290 | 3 |
| 287 | 20241119 | 144200 | 768871990 | 2290 | 2290 | 2290 | 2290 | 1 |
| 288 | 20241119 | 144100 | 768869700 | 2290 | 2300 | 2300 | 2290 | 16670 |
| 289 | 20241119 | 144000 | 730678985 | 2300 | 2300 | 2300 | 2300 | 3680 |
| 290 | 20241119 | 143900 | 722214985 | 2300 | 2300 | 2300 | 2300 | 6 |
| 291 | 20241119 | 143800 | 722201185 | 2305 | 2305 | 2305 | 2305 | 211 |
| 292 | 20241119 | 143700 | 721714830 | 2310 | 2315 | 2315 | 2310 | 144 |
| 293 | 20241119 | 143600 | 721382185 | 2310 | 2310 | 2310 | 2310 | 9 |
| 294 | 20241119 | 143500 | 721361395 | 2310 | 2310 | 2310 | 2310 | 648 |
| 295 | 20241119 | 143400 | 719864515 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20241119 | 143300 | 719864515 | 2300 | 2305 | 2305 | 2300 | 3580 |
| 297 | 20241119 | 143200 | 711616810 | 2310 | 2310 | 2310 | 2310 | 302 |
| 298 | 20241119 | 143100 | 710919190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 299 | 20241119 | 143000 | 710919190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 300 | 20241119 | 142900 | 710919190 | 2305 | 2305 | 2305 | 2305 | 460 |
| 301 | 20241119 | 142800 | 709858890 | 2310 | 2310 | 2310 | 2310 | 1001 |
| 302 | 20241119 | 142700 | 707546580 | 2310 | 2310 | 2310 | 2310 | 6172 |
| 303 | 20241119 | 142600 | 693289260 | 2315 | 2315 | 2315 | 2315 | 0 |
| 304 | 20241119 | 142500 | 693289260 | 2315 | 2320 | 2320 | 2315 | 1305 |
| 305 | 20241119 | 142400 | 690267685 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20241119 | 142300 | 690267685 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20241119 | 142200 | 690267685 | 2320 | 2320 | 2320 | 2320 | 0 |
| 308 | 20241119 | 142100 | 690267685 | 2320 | 2320 | 2320 | 2320 | 0 |
| 309 | 20241119 | 142000 | 690267685 | 2320 | 2320 | 2320 | 2320 | 0 |
| 310 | 20241119 | 141900 | 690267685 | 2320 | 2320 | 2320 | 2320 | 103 |
| 311 | 20241119 | 141800 | 690028725 | 2320 | 2320 | 2320 | 2320 | 30 |
| 312 | 20241119 | 141700 | 689959125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 313 | 20241119 | 141600 | 689959125 | 2320 | 2320 | 2320 | 2320 | 147 |
| 314 | 20241119 | 141500 | 689618085 | 2320 | 2325 | 2325 | 2320 | 7 |
| 315 | 20241119 | 141400 | 689601840 | 2325 | 2325 | 2325 | 2325 | 0 |
| 316 | 20241119 | 141300 | 689601840 | 2325 | 2315 | 2325 | 2315 | 6180 |
| 317 | 20241119 | 141200 | 675276410 | 2315 | 2315 | 2315 | 2315 | 99 |
| 318 | 20241119 | 141100 | 675047225 | 2320 | 2320 | 2320 | 2320 | 1 |
| 319 | 20241119 | 141000 | 675044905 | 2315 | 2315 | 2315 | 2315 | 29 |
| 320 | 20241119 | 140900 | 674977770 | 2315 | 2315 | 2315 | 2315 | 20 |
| 321 | 20241119 | 140800 | 674931470 | 2310 | 2310 | 2310 | 2310 | 0 |
| 322 | 20241119 | 140700 | 674931470 | 2310 | 2310 | 2310 | 2310 | 44 |
| 323 | 20241119 | 140600 | 674829830 | 2315 | 2315 | 2315 | 2315 | 0 |
| 324 | 20241119 | 140500 | 674829830 | 2315 | 2315 | 2315 | 2315 | 301 |
| 325 | 20241119 | 140400 | 674133015 | 2315 | 2315 | 2315 | 2315 | 0 |
| 326 | 20241119 | 140300 | 674133015 | 2315 | 2315 | 2315 | 2315 | 73 |
| 327 | 20241119 | 140200 | 673964020 | 2310 | 2310 | 2310 | 2310 | 1 |
| 328 | 20241119 | 140100 | 673961710 | 2310 | 2315 | 2315 | 2310 | 22 |
| 329 | 20241119 | 140000 | 673910785 | 2315 | 2315 | 2315 | 2315 | 7 |
| 330 | 20241119 | 135900 | 673894580 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20241119 | 135800 | 673894580 | 2320 | 2315 | 2320 | 2315 | 102 |
| 332 | 20241119 | 135700 | 673658445 | 2315 | 2315 | 2315 | 2315 | 584 |
| 333 | 20241119 | 135600 | 672306485 | 2315 | 2315 | 2315 | 2315 | 46 |
| 334 | 20241119 | 135500 | 672199995 | 2315 | 2315 | 2315 | 2315 | 0 |
| 335 | 20241119 | 135400 | 672199995 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20241119 | 135300 | 672199995 | 2315 | 2320 | 2320 | 2315 | 252 |
| 337 | 20241119 | 135200 | 671616355 | 2320 | 2320 | 2320 | 2320 | 0 |
| 338 | 20241119 | 135100 | 671616355 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20241119 | 135000 | 671616355 | 2320 | 2320 | 2320 | 2320 | 1 |
| 340 | 20241119 | 134900 | 671614035 | 2315 | 2315 | 2315 | 2315 | 100 |
| 341 | 20241119 | 134800 | 671382535 | 2310 | 2315 | 2315 | 2310 | 1330 |
| 342 | 20241119 | 134700 | 668304885 | 2320 | 2320 | 2320 | 2320 | 52 |
| 343 | 20241119 | 134600 | 668184245 | 2320 | 2320 | 2320 | 2320 | 10 |
| 344 | 20241119 | 134500 | 668161045 | 2325 | 2320 | 2325 | 2320 | 35 |
| 345 | 20241119 | 134400 | 668079820 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20241119 | 134300 | 668079820 | 2330 | 2330 | 2330 | 2330 | 0 |
| 347 | 20241119 | 134200 | 668079820 | 2330 | 2330 | 2330 | 2330 | 309 |
| 348 | 20241119 | 134100 | 667359850 | 2330 | 2325 | 2330 | 2325 | 746 |
| 349 | 20241119 | 134000 | 665621865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 350 | 20241119 | 133900 | 665621865 | 2330 | 2315 | 2330 | 2315 | 4604 |
| 351 | 20241119 | 133800 | 654909170 | 2310 | 2310 | 2310 | 2310 | 609 |
| 352 | 20241119 | 133700 | 653502380 | 2310 | 2310 | 2310 | 2310 | 0 |
| 353 | 20241119 | 133600 | 653502380 | 2310 | 2310 | 2310 | 2310 | 55 |
| 354 | 20241119 | 133500 | 653375330 | 2310 | 2310 | 2310 | 2310 | 348 |
| 355 | 20241119 | 133400 | 652571450 | 2315 | 2315 | 2315 | 2315 | 996 |
| 356 | 20241119 | 133300 | 650265710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 357 | 20241119 | 133200 | 650265710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 358 | 20241119 | 133100 | 650265710 | 2315 | 2315 | 2315 | 2315 | 400 |
| 359 | 20241119 | 133000 | 649339710 | 2320 | 2320 | 2320 | 2320 | 0 |
| 360 | 20241119 | 132900 | 649339710 | 2320 | 2320 | 2320 | 2320 | 0 |
| 361 | 20241119 | 132800 | 649339710 | 2320 | 2320 | 2320 | 2320 | 5 |
| 362 | 20241119 | 132700 | 649328110 | 2315 | 2315 | 2315 | 2315 | 469 |
| 363 | 20241119 | 132600 | 648242375 | 2315 | 2320 | 2320 | 2315 | 395 |
| 364 | 20241119 | 132500 | 647327945 | 2320 | 2325 | 2325 | 2320 | 165 |
| 365 | 20241119 | 132400 | 646945090 | 2325 | 2325 | 2325 | 2325 | 60 |
| 366 | 20241119 | 132300 | 646805590 | 2325 | 2325 | 2325 | 2325 | 371 |
| 367 | 20241119 | 132200 | 645943015 | 2320 | 2320 | 2320 | 2320 | 10 |
| 368 | 20241119 | 132100 | 645919815 | 2320 | 2320 | 2320 | 2320 | 1 |
| 369 | 20241119 | 132000 | 645917495 | 2320 | 2325 | 2325 | 2320 | 922 |
| 370 | 20241119 | 131900 | 643778240 | 2325 | 2325 | 2325 | 2325 | 812 |
| 371 | 20241119 | 131800 | 641890340 | 2325 | 2325 | 2325 | 2325 | 2 |
| 372 | 20241119 | 131700 | 641885690 | 2325 | 2325 | 2325 | 2325 | 580 |
| 373 | 20241119 | 131600 | 640537190 | 2325 | 2325 | 2325 | 2325 | 1030 |
| 374 | 20241119 | 131500 | 638142440 | 2325 | 2325 | 2325 | 2325 | 500 |
| 375 | 20241119 | 131400 | 636979940 | 2325 | 2325 | 2325 | 2325 | 837 |
| 376 | 20241119 | 131300 | 635033915 | 2320 | 2315 | 2325 | 2315 | 2681 |
| 377 | 20241119 | 131200 | 628806130 | 2315 | 2320 | 2320 | 2315 | 300 |
| 378 | 20241119 | 131100 | 628111435 | 2320 | 2320 | 2320 | 2320 | 550 |
| 379 | 20241119 | 131000 | 626835435 | 2320 | 2320 | 2320 | 2320 | 0 |
| 380 | 20241119 | 130900 | 626835435 | 2320 | 2320 | 2320 | 2320 | 167 |
| 381 | 20241119 | 130800 | 626447995 | 2320 | 2310 | 2320 | 2310 | 525 |
| 382 | 20241119 | 130700 | 625231655 | 2310 | 2310 | 2310 | 2310 | 1868 |
| 383 | 20241119 | 130600 | 620916575 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 384 | 20241119 | 130500 | 618606575 | 2310 | 2310 | 2310 | 2310 | 61 |
| 385 | 20241119 | 130400 | 618465665 | 2310 | 2310 | 2310 | 2310 | 0 |
| 386 | 20241119 | 130300 | 618465665 | 2310 | 2310 | 2310 | 2310 | 304 |
| 387 | 20241119 | 130200 | 617763425 | 2310 | 2310 | 2310 | 2310 | 0 |
| 388 | 20241119 | 130100 | 617763425 | 2310 | 2310 | 2310 | 2310 | 35 |
| 389 | 20241119 | 130000 | 617682575 | 2320 | 2315 | 2320 | 2315 | 200 |
| 390 | 20241119 | 125900 | 617218820 | 2310 | 2310 | 2310 | 2310 | 40 |
| 391 | 20241119 | 125800 | 617126420 | 2310 | 2310 | 2310 | 2310 | 364 |
| 392 | 20241119 | 125700 | 616285580 | 2305 | 2305 | 2305 | 2305 | 1566 |
| 393 | 20241119 | 125600 | 612675950 | 2310 | 2310 | 2310 | 2310 | 1193 |
| 394 | 20241119 | 125500 | 609920120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 395 | 20241119 | 125400 | 609920120 | 2315 | 2315 | 2315 | 2315 | 2 |
| 396 | 20241119 | 125300 | 609915490 | 2310 | 2310 | 2310 | 2310 | 502 |
| 397 | 20241119 | 125200 | 608755870 | 2310 | 2310 | 2310 | 2310 | 0 |
| 398 | 20241119 | 125100 | 608755870 | 2310 | 2310 | 2310 | 2310 | 5 |
| 399 | 20241119 | 125000 | 608744320 | 2310 | 2310 | 2310 | 2310 | 591 |
| 400 | 20241119 | 124900 | 607379110 | 2310 | 2320 | 2320 | 2305 | 4521 |
| 401 | 20241119 | 124800 | 596940905 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20241119 | 124700 | 596940905 | 2320 | 2320 | 2320 | 2320 | 0 |
| 403 | 20241119 | 124600 | 596940905 | 2320 | 2315 | 2320 | 2315 | 3173 |
| 404 | 20241119 | 124500 | 589595405 | 2315 | 2310 | 2315 | 2310 | 5033 |
| 405 | 20241119 | 124400 | 577946825 | 2310 | 2310 | 2310 | 2310 | 22 |
| 406 | 20241119 | 124300 | 577896005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 407 | 20241119 | 124200 | 577896005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 408 | 20241119 | 124100 | 577896005 | 2305 | 2305 | 2305 | 2305 | 391 |
| 409 | 20241119 | 124000 | 576994750 | 2315 | 2305 | 2315 | 2305 | 1600 |
| 410 | 20241119 | 123900 | 573305750 | 2305 | 2305 | 2305 | 2305 | 0 |
| 411 | 20241119 | 123800 | 573305750 | 2305 | 2305 | 2305 | 2305 | 0 |
| 412 | 20241119 | 123700 | 573305750 | 2305 | 2310 | 2315 | 2305 | 398 |
| 413 | 20241119 | 123600 | 572386760 | 2310 | 2315 | 2320 | 2310 | 106 |
| 414 | 20241119 | 123500 | 572141865 | 2310 | 2310 | 2310 | 2310 | 5 |
| 415 | 20241119 | 123400 | 572130315 | 2320 | 2320 | 2320 | 2320 | 0 |
| 416 | 20241119 | 123300 | 572130315 | 2320 | 2320 | 2320 | 2320 | 0 |
| 417 | 20241119 | 123200 | 572130315 | 2320 | 2320 | 2320 | 2320 | 303 |
| 418 | 20241119 | 123100 | 571427355 | 2315 | 2315 | 2315 | 2315 | 124 |
| 419 | 20241119 | 123000 | 571140295 | 2315 | 2315 | 2315 | 2315 | 10 |
| 420 | 20241119 | 122900 | 571117145 | 2315 | 2310 | 2315 | 2310 | 151 |
| 421 | 20241119 | 122800 | 570768330 | 2310 | 2310 | 2310 | 2310 | 717 |
| 422 | 20241119 | 122700 | 569112060 | 2310 | 2315 | 2315 | 2310 | 167 |
| 423 | 20241119 | 122600 | 568725710 | 2310 | 2310 | 2310 | 2310 | 61 |
| 424 | 20241119 | 122500 | 568584800 | 2310 | 2310 | 2310 | 2310 | 247 |
| 425 | 20241119 | 122400 | 568014230 | 2310 | 2310 | 2310 | 2310 | 1423 |
| 426 | 20241119 | 122300 | 564727100 | 2305 | 2310 | 2310 | 2305 | 101 |
| 427 | 20241119 | 122200 | 564494290 | 2310 | 2310 | 2310 | 2310 | 2 |
| 428 | 20241119 | 122100 | 564489670 | 2310 | 2310 | 2310 | 2310 | 16 |
| 429 | 20241119 | 122000 | 564452710 | 2305 | 2305 | 2305 | 2305 | 832 |
| 430 | 20241119 | 121900 | 562534950 | 2310 | 2310 | 2310 | 2310 | 336 |
| 431 | 20241119 | 121800 | 561758790 | 2305 | 2310 | 2310 | 2305 | 352 |
| 432 | 20241119 | 121700 | 560946720 | 2315 | 2315 | 2315 | 2315 | 102 |
| 433 | 20241119 | 121600 | 560710590 | 2325 | 2325 | 2325 | 2325 | 7 |
| 434 | 20241119 | 121500 | 560694315 | 2325 | 2320 | 2325 | 2320 | 42 |
| 435 | 20241119 | 121400 | 560596870 | 2320 | 2320 | 2320 | 2320 | 0 |
| 436 | 20241119 | 121300 | 560596870 | 2320 | 2315 | 2320 | 2315 | 302 |
| 437 | 20241119 | 121200 | 559897690 | 2315 | 2315 | 2315 | 2315 | 0 |
| 438 | 20241119 | 121100 | 559897690 | 2315 | 2315 | 2315 | 2315 | 0 |
| 439 | 20241119 | 121000 | 559897690 | 2315 | 2315 | 2315 | 2315 | 909 |
| 440 | 20241119 | 120900 | 557793355 | 2325 | 2325 | 2325 | 2325 | 1 |
| 441 | 20241119 | 120800 | 557791030 | 2315 | 2315 | 2315 | 2315 | 0 |
| 442 | 20241119 | 120700 | 557791030 | 2315 | 2315 | 2315 | 2315 | 0 |
| 443 | 20241119 | 120600 | 557791030 | 2315 | 2315 | 2315 | 2315 | 9 |
| 444 | 20241119 | 120500 | 557770195 | 2315 | 2320 | 2320 | 2315 | 5604 |
| 445 | 20241119 | 120400 | 544773255 | 2325 | 2320 | 2325 | 2320 | 99 |
| 446 | 20241119 | 120300 | 544543165 | 2325 | 2325 | 2325 | 2325 | 10 |
| 447 | 20241119 | 120200 | 544519915 | 2320 | 2320 | 2320 | 2320 | 20 |
| 448 | 20241119 | 120100 | 544473515 | 2320 | 2320 | 2320 | 2320 | 752 |
| 449 | 20241119 | 120000 | 542728875 | 2320 | 2320 | 2320 | 2320 | 180 |
| 450 | 20241119 | 115900 | 542311275 | 2320 | 2330 | 2330 | 2320 | 650 |
| 451 | 20241119 | 115800 | 540797775 | 2325 | 2315 | 2325 | 2315 | 1111 |
| 452 | 20241119 | 115700 | 538215310 | 2335 | 2320 | 2335 | 2305 | 572 |
| 453 | 20241119 | 115600 | 536881370 | 2330 | 2315 | 2330 | 2315 | 1000 |
| 454 | 20241119 | 115500 | 534557625 | 2305 | 2310 | 2310 | 2305 | 466 |
| 455 | 20241119 | 115400 | 533482995 | 2320 | 2320 | 2320 | 2315 | 201 |
| 456 | 20241119 | 115300 | 533017175 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 457 | 20241119 | 115200 | 530702175 | 2295 | 2300 | 2315 | 2295 | 6780 |
| 458 | 20241119 | 115100 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 459 | 20241119 | 115000 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 460 | 20241119 | 114900 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 461 | 20241119 | 114800 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 462 | 20241119 | 114700 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 463 | 20241119 | 114600 | 515021875 | 2295 | 2295 | 2295 | 2295 | 0 |
| 464 | 20241119 | 114500 | 515021875 | 2295 | 2315 | 2315 | 2295 | 165 |
| 465 | 20241119 | 114400 | 514640300 | 2300 | 2300 | 2300 | 2300 | 21 |
| 466 | 20241119 | 114300 | 514592000 | 2300 | 2300 | 2300 | 2300 | 46 |
| 467 | 20241119 | 114200 | 514486200 | 2295 | 2305 | 2305 | 2295 | 2000 |
| 468 | 20241119 | 114100 | 509893050 | 2300 | 2300 | 2300 | 2300 | 0 |
| 469 | 20241119 | 114000 | 509893050 | 2300 | 2300 | 2300 | 2300 | 98 |
| 470 | 20241119 | 113900 | 509667650 | 2300 | 2300 | 2300 | 2300 | 505 |
| 471 | 20241119 | 113800 | 508506150 | 2310 | 2305 | 2310 | 2305 | 308 |
| 472 | 20241119 | 113700 | 507795960 | 2305 | 2305 | 2305 | 2305 | 0 |
| 473 | 20241119 | 113600 | 507795960 | 2305 | 2305 | 2305 | 2305 | 0 |
| 474 | 20241119 | 113500 | 507795960 | 2305 | 2310 | 2310 | 2305 | 1111 |
| 475 | 20241119 | 113400 | 505233440 | 2310 | 2310 | 2310 | 2310 | 344 |
| 476 | 20241119 | 113300 | 504438800 | 2310 | 2320 | 2320 | 2310 | 660 |
| 477 | 20241119 | 113200 | 502909200 | 2320 | 2320 | 2320 | 2320 | 28 |
| 478 | 20241119 | 113100 | 502844240 | 2320 | 2320 | 2320 | 2320 | 1 |
| 479 | 20241119 | 113000 | 502841920 | 2320 | 2300 | 2320 | 2300 | 227 |
| 480 | 20241119 | 112900 | 502315970 | 2300 | 2300 | 2300 | 2300 | 111 |
| 481 | 20241119 | 112800 | 502060670 | 2300 | 2300 | 2300 | 2300 | 195 |
| 482 | 20241119 | 112700 | 501612170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 483 | 20241119 | 112600 | 501612170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 484 | 20241119 | 112500 | 501612170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 485 | 20241119 | 112400 | 501612170 | 2300 | 2300 | 2300 | 2300 | 47 |
| 486 | 20241119 | 112300 | 501504070 | 2310 | 2295 | 2310 | 2295 | 1207 |
| 487 | 20241119 | 112200 | 498716635 | 2295 | 2295 | 2295 | 2295 | 1 |
| 488 | 20241119 | 112100 | 498714340 | 2295 | 2295 | 2295 | 2295 | 0 |
| 489 | 20241119 | 112000 | 498714340 | 2295 | 2300 | 2300 | 2295 | 300 |
| 490 | 20241119 | 111900 | 498025675 | 2305 | 2305 | 2305 | 2305 | 3387 |
| 491 | 20241119 | 111800 | 490218640 | 2305 | 2305 | 2305 | 2305 | 584 |
| 492 | 20241119 | 111700 | 488872520 | 2305 | 2305 | 2305 | 2305 | 1 |
| 493 | 20241119 | 111600 | 488870215 | 2305 | 2310 | 2310 | 2305 | 204 |
| 494 | 20241119 | 111500 | 488399975 | 2310 | 2310 | 2310 | 2310 | 13 |
| 495 | 20241119 | 111400 | 488369945 | 2310 | 2310 | 2310 | 2310 | 76 |
| 496 | 20241119 | 111300 | 488194385 | 2310 | 2310 | 2310 | 2310 | 141 |
| 497 | 20241119 | 111200 | 487868675 | 2310 | 2310 | 2310 | 2310 | 0 |
| 498 | 20241119 | 111100 | 487868675 | 2310 | 2310 | 2310 | 2310 | 1 |
| 499 | 20241119 | 111000 | 487866365 | 2310 | 2310 | 2310 | 2310 | 1001 |
| 500 | 20241119 | 110900 | 485554055 | 2310 | 2310 | 2310 | 2310 | 0 |
| 501 | 20241119 | 110800 | 485554055 | 2310 | 2310 | 2310 | 2310 | 1 |
| 502 | 20241119 | 110700 | 485551745 | 2310 | 2310 | 2310 | 2305 | 6 |
| 503 | 20241119 | 110600 | 485537895 | 2310 | 2310 | 2310 | 2310 | 1 |
| 504 | 20241119 | 110500 | 485535585 | 2305 | 2305 | 2305 | 2305 | 20 |
| 505 | 20241119 | 110400 | 485489485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 506 | 20241119 | 110300 | 485489485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 507 | 20241119 | 110200 | 485489485 | 2310 | 2300 | 2310 | 2300 | 51 |
| 508 | 20241119 | 110100 | 485372175 | 2310 | 2300 | 2310 | 2300 | 5104 |
| 509 | 20241119 | 110000 | 473607955 | 2300 | 2300 | 2300 | 2300 | 0 |
| 510 | 20241119 | 105900 | 473607955 | 2300 | 2290 | 2300 | 2285 | 3391 |
| 511 | 20241119 | 105800 | 465809400 | 2295 | 2295 | 2295 | 2295 | 123 |
| 512 | 20241119 | 105700 | 465527115 | 2295 | 2280 | 2295 | 2280 | 888 |
| 513 | 20241119 | 105600 | 463502455 | 2280 | 2280 | 2295 | 2280 | 598 |
| 514 | 20241119 | 105500 | 462139000 | 2280 | 2290 | 2290 | 2280 | 2413 |
| 515 | 20241119 | 105400 | 456632570 | 2295 | 2290 | 2295 | 2290 | 832 |
| 516 | 20241119 | 105300 | 454723330 | 2295 | 2295 | 2295 | 2295 | 39 |
| 517 | 20241119 | 105200 | 454633825 | 2295 | 2295 | 2295 | 2295 | 1 |
| 518 | 20241119 | 105100 | 454631530 | 2285 | 2285 | 2285 | 2285 | 288 |
| 519 | 20241119 | 105000 | 453973450 | 2290 | 2300 | 2300 | 2290 | 819 |
| 520 | 20241119 | 104900 | 452097790 | 2290 | 2290 | 2290 | 2290 | 119 |
| 521 | 20241119 | 104800 | 451825280 | 2300 | 2300 | 2300 | 2300 | 1 |
| 522 | 20241119 | 104700 | 451822980 | 2300 | 2285 | 2300 | 2285 | 6 |
| 523 | 20241119 | 104600 | 451809255 | 2285 | 2285 | 2285 | 2285 | 0 |
| 524 | 20241119 | 104500 | 451809255 | 2285 | 2290 | 2290 | 2285 | 1000 |
| 525 | 20241119 | 104400 | 449523355 | 2300 | 2300 | 2300 | 2300 | 1 |
| 526 | 20241119 | 104300 | 449521055 | 2290 | 2290 | 2290 | 2290 | 0 |
| 527 | 20241119 | 104200 | 449521055 | 2290 | 2300 | 2300 | 2290 | 82 |
| 528 | 20241119 | 104100 | 449333265 | 2290 | 2290 | 2290 | 2290 | 0 |
| 529 | 20241119 | 104000 | 449333265 | 2290 | 2300 | 2300 | 2290 | 281 |
| 530 | 20241119 | 103900 | 448687575 | 2300 | 2300 | 2300 | 2295 | 14 |
| 531 | 20241119 | 103800 | 448655380 | 2300 | 2305 | 2305 | 2300 | 3 |
| 532 | 20241119 | 103700 | 448648475 | 2305 | 2300 | 2305 | 2300 | 762 |
| 533 | 20241119 | 103600 | 446895870 | 2290 | 2290 | 2290 | 2290 | 400 |
| 534 | 20241119 | 103500 | 445979870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 535 | 20241119 | 103400 | 445979870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 536 | 20241119 | 103300 | 445979870 | 2300 | 2300 | 2300 | 2300 | 11 |
| 537 | 20241119 | 103200 | 445954570 | 2300 | 2295 | 2300 | 2295 | 3 |
| 538 | 20241119 | 103100 | 445947680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 539 | 20241119 | 103000 | 445947680 | 2300 | 2290 | 2300 | 2290 | 98 |
| 540 | 20241119 | 102900 | 445723150 | 2280 | 2290 | 2290 | 2280 | 2155 |
| 541 | 20241119 | 102800 | 440802420 | 2300 | 2300 | 2300 | 2295 | 12 |
| 542 | 20241119 | 102700 | 440774845 | 2285 | 2305 | 2305 | 2285 | 2401 |
| 543 | 20241119 | 102600 | 435279710 | 2295 | 2295 | 2295 | 2295 | 70 |
| 544 | 20241119 | 102500 | 435119060 | 2305 | 2305 | 2305 | 2305 | 1 |
| 545 | 20241119 | 102400 | 435116755 | 2295 | 2300 | 2300 | 2295 | 5198 |
| 546 | 20241119 | 102300 | 423183675 | 2300 | 2300 | 2300 | 2300 | 10 |
| 547 | 20241119 | 102200 | 423160675 | 2300 | 2305 | 2305 | 2300 | 1006 |
| 548 | 20241119 | 102100 | 420846845 | 2305 | 2300 | 2305 | 2300 | 162 |
| 549 | 20241119 | 102000 | 420474240 | 2300 | 2300 | 2305 | 2300 | 574 |
| 550 | 20241119 | 101900 | 419154015 | 2305 | 2305 | 2305 | 2305 | 45 |
| 551 | 20241119 | 101800 | 419050290 | 2305 | 2305 | 2305 | 2305 | 0 |
| 552 | 20241119 | 101700 | 419050290 | 2305 | 2305 | 2305 | 2300 | 7 |
| 553 | 20241119 | 101600 | 419034160 | 2305 | 2305 | 2305 | 2305 | 500 |
| 554 | 20241119 | 101500 | 417881660 | 2310 | 2310 | 2310 | 2310 | 0 |
| 555 | 20241119 | 101400 | 417881660 | 2310 | 2310 | 2310 | 2310 | 3530 |
| 556 | 20241119 | 101300 | 409727360 | 2310 | 2295 | 2310 | 2290 | 1107 |
| 557 | 20241119 | 101200 | 407191330 | 2295 | 2295 | 2295 | 2295 | 521 |
| 558 | 20241119 | 101100 | 405995635 | 2295 | 2305 | 2305 | 2295 | 7191 |
| 559 | 20241119 | 101000 | 389467105 | 2305 | 2305 | 2305 | 2305 | 161 |
| 560 | 20241119 | 100900 | 389096000 | 2305 | 2305 | 2305 | 2305 | 108 |
| 561 | 20241119 | 100800 | 388847060 | 2305 | 2305 | 2305 | 2305 | 499 |
| 562 | 20241119 | 100700 | 387696865 | 2305 | 2305 | 2305 | 2305 | 55 |
| 563 | 20241119 | 100600 | 387570090 | 2305 | 2305 | 2305 | 2305 | 265 |
| 564 | 20241119 | 100500 | 386959265 | 2305 | 2305 | 2305 | 2305 | 50 |
| 565 | 20241119 | 100400 | 386844015 | 2305 | 2305 | 2305 | 2300 | 1031 |
| 566 | 20241119 | 100300 | 384467625 | 2300 | 2305 | 2305 | 2300 | 221 |
| 567 | 20241119 | 100200 | 383959075 | 2305 | 2305 | 2305 | 2305 | 2207 |
| 568 | 20241119 | 100100 | 378871940 | 2305 | 2310 | 2310 | 2305 | 243 |
| 569 | 20241119 | 100000 | 378311725 | 2310 | 2305 | 2310 | 2305 | 1417 |
| 570 | 20241119 | 095900 | 375045480 | 2310 | 2310 | 2310 | 2310 | 53 |
| 571 | 20241119 | 095800 | 374923050 | 2310 | 2305 | 2310 | 2305 | 204 |
| 572 | 20241119 | 095700 | 374452270 | 2305 | 2310 | 2310 | 2305 | 1527 |
| 573 | 20241119 | 095600 | 370924905 | 2310 | 2310 | 2310 | 2310 | 9 |
| 574 | 20241119 | 095500 | 370904115 | 2310 | 2305 | 2310 | 2305 | 201 |
| 575 | 20241119 | 095400 | 370440805 | 2305 | 2315 | 2315 | 2305 | 3161 |
| 576 | 20241119 | 095300 | 363132895 | 2315 | 2315 | 2315 | 2315 | 154 |
| 577 | 20241119 | 095200 | 362776385 | 2305 | 2315 | 2315 | 2305 | 142 |
| 578 | 20241119 | 095100 | 362447955 | 2315 | 2315 | 2315 | 2315 | 200 |
| 579 | 20241119 | 095000 | 361984955 | 2305 | 2305 | 2305 | 2305 | 0 |
| 580 | 20241119 | 094900 | 361984955 | 2305 | 2305 | 2305 | 2305 | 643 |
| 581 | 20241119 | 094800 | 360502840 | 2300 | 2300 | 2300 | 2300 | 0 |
| 582 | 20241119 | 094700 | 360502840 | 2300 | 2305 | 2305 | 2300 | 921 |
| 583 | 20241119 | 094600 | 358381435 | 2320 | 2320 | 2320 | 2320 | 0 |
| 584 | 20241119 | 094500 | 358381435 | 2320 | 2320 | 2320 | 2320 | 1 |
| 585 | 20241119 | 094400 | 358379115 | 2295 | 2310 | 2310 | 2295 | 5480 |
| 586 | 20241119 | 094300 | 345745045 | 2325 | 2315 | 2325 | 2305 | 4554 |
| 587 | 20241119 | 094200 | 335224135 | 2320 | 2320 | 2320 | 2320 | 30 |
| 588 | 20241119 | 094100 | 335154535 | 2315 | 2325 | 2325 | 2315 | 51 |
| 589 | 20241119 | 094000 | 335036405 | 2325 | 2325 | 2325 | 2320 | 406 |
| 590 | 20241119 | 093900 | 334093950 | 2325 | 2315 | 2325 | 2315 | 485 |
| 591 | 20241119 | 093800 | 332970190 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 592 | 20241119 | 093700 | 330655190 | 2315 | 2315 | 2315 | 2315 | 2 |
| 593 | 20241119 | 093600 | 330650560 | 2305 | 2315 | 2315 | 2305 | 944 |
| 594 | 20241119 | 093500 | 328473925 | 2315 | 2320 | 2320 | 2305 | 248 |
| 595 | 20241119 | 093400 | 327900515 | 2305 | 2310 | 2325 | 2305 | 3607 |
| 596 | 20241119 | 093300 | 319548890 | 2310 | 2310 | 2310 | 2310 | 1112 |
| 597 | 20241119 | 093200 | 316980170 | 2305 | 2310 | 2310 | 2305 | 46 |
| 598 | 20241119 | 093100 | 316874100 | 2310 | 2305 | 2310 | 2305 | 205 |
| 599 | 20241119 | 093000 | 316401125 | 2305 | 2300 | 2305 | 2295 | 385 |
| 600 | 20241119 | 092900 | 315515630 | 2300 | 2295 | 2310 | 2285 | 2003 |
| 601 | 20241119 | 092800 | 310925325 | 2300 | 2295 | 2305 | 2290 | 2986 |
| 602 | 20241119 | 092700 | 304065030 | 2295 | 2280 | 2300 | 2280 | 8829 |
| 603 | 20241119 | 092600 | 283803640 | 2275 | 2320 | 2320 | 2240 | 35623 |
| 604 | 20241119 | 092500 | 202782505 | 2320 | 2315 | 2320 | 2310 | 914 |
| 605 | 20241119 | 092400 | 200666595 | 2315 | 2320 | 2320 | 2315 | 506 |
| 606 | 20241119 | 092300 | 199494780 | 2320 | 2320 | 2320 | 2310 | 2762 |
| 607 | 20241119 | 092200 | 193106385 | 2330 | 2330 | 2330 | 2320 | 2637 |
| 608 | 20241119 | 092100 | 186979205 | 2335 | 2330 | 2340 | 2330 | 1233 |
| 609 | 20241119 | 092000 | 184101105 | 2335 | 2340 | 2345 | 2335 | 2759 |
| 610 | 20241119 | 091900 | 177653660 | 2345 | 2350 | 2350 | 2335 | 2220 |
| 611 | 20241119 | 091800 | 172441970 | 2350 | 2355 | 2355 | 2345 | 4959 |
| 612 | 20241119 | 091700 | 160778830 | 2355 | 2340 | 2355 | 2335 | 1874 |
| 613 | 20241119 | 091600 | 156384650 | 2345 | 2345 | 2345 | 2340 | 1070 |
| 614 | 20241119 | 091500 | 153879690 | 2345 | 2350 | 2350 | 2335 | 3249 |
| 615 | 20241119 | 091400 | 146277075 | 2355 | 2320 | 2365 | 2320 | 10555 |
| 616 | 20241119 | 091300 | 121471030 | 2325 | 2320 | 2325 | 2315 | 2652 |
| 617 | 20241119 | 091200 | 115307610 | 2325 | 2320 | 2325 | 2320 | 3809 |
| 618 | 20241119 | 091100 | 106464660 | 2320 | 2315 | 2320 | 2305 | 1627 |
| 619 | 20241119 | 091000 | 102707565 | 2315 | 2315 | 2325 | 2315 | 4783 |
| 620 | 20241119 | 090900 | 91630805 | 2315 | 2310 | 2320 | 2305 | 3211 |
| 621 | 20241119 | 090800 | 84205970 | 2305 | 2300 | 2305 | 2295 | 2199 |
| 622 | 20241119 | 090700 | 79144265 | 2300 | 2290 | 2300 | 2290 | 368 |
| 623 | 20241119 | 090600 | 78299085 | 2290 | 2290 | 2290 | 2290 | 350 |
| 624 | 20241119 | 090500 | 77497585 | 2290 | 2285 | 2290 | 2285 | 6247 |
| 625 | 20241119 | 090400 | 63215160 | 2285 | 2305 | 2305 | 2280 | 3154 |
| 626 | 20241119 | 090300 | 55994190 | 2305 | 2315 | 2315 | 2300 | 1713 |
| 627 | 20241119 | 090200 | 52048415 | 2315 | 2290 | 2315 | 2280 | 13766 |
| 628 | 20241119 | 090100 | 20430150 | 2285 | 2285 | 2285 | 2265 | 6331 |
| 629 | 20241119 | 090000 | 6017425 | 2275 | 2275 | 2280 | 2275 | 2645 |