30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 3 | 20241119 | 185300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20241119 | 185200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20241119 | 185100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20241119 | 185000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20241119 | 184900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20241119 | 184800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20241119 | 184700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20241119 | 184600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20241119 | 184500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20241119 | 184400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20241119 | 184300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20241119 | 184200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20241119 | 184100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20241119 | 184000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20241119 | 183900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20241119 | 183800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20241119 | 183700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20241119 | 183600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20241119 | 183500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20241119 | 183400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20241119 | 183300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20241119 | 183200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20241119 | 183100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20241119 | 183000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20241119 | 182900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20241119 | 182800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20241119 | 182700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20241119 | 182600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20241119 | 182500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20241119 | 182400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 33 | 20241119 | 182300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20241119 | 182200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20241119 | 182100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20241119 | 182000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20241119 | 181900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20241119 | 181800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20241119 | 181700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20241119 | 181600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20241119 | 181500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20241119 | 181400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20241119 | 181300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20241119 | 181200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20241119 | 181100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20241119 | 181000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20241119 | 180900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20241119 | 180800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20241119 | 180700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20241119 | 180600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20241119 | 180500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20241119 | 180400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20241119 | 180300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20241119 | 180200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20241119 | 180100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20241119 | 180000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20241119 | 175900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20241119 | 175800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20241119 | 175700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20241119 | 175600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20241119 | 175500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20241119 | 175400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 63 | 20241119 | 175300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20241119 | 175200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20241119 | 175100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20241119 | 175000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20241119 | 174900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20241119 | 174800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20241119 | 174700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20241119 | 174600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20241119 | 174500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20241119 | 174400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20241119 | 174300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20241119 | 174200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20241119 | 174100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20241119 | 174000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20241119 | 173900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20241119 | 173800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20241119 | 173700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20241119 | 173600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20241119 | 173500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20241119 | 173400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20241119 | 173300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20241119 | 173200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20241119 | 173100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20241119 | 173000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20241119 | 172900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20241119 | 172800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20241119 | 172700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20241119 | 172600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20241119 | 172500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20241119 | 172400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 93 | 20241119 | 172300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20241119 | 172200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20241119 | 172100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20241119 | 172000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20241119 | 171900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20241119 | 171800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20241119 | 171700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20241119 | 171600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20241119 | 171500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20241119 | 171400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20241119 | 171300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20241119 | 171200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20241119 | 171100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20241119 | 171000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20241119 | 170900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20241119 | 170800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20241119 | 170700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20241119 | 170600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20241119 | 170500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20241119 | 170400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20241119 | 170300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20241119 | 170200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20241119 | 170100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20241119 | 170000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20241119 | 165900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20241119 | 165800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20241119 | 165700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20241119 | 165600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20241119 | 165500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20241119 | 165400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 123 | 20241119 | 165300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20241119 | 165200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20241119 | 165100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20241119 | 165000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20241119 | 164900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20241119 | 164800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20241119 | 164700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20241119 | 164600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20241119 | 164500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20241119 | 164400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20241119 | 164300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20241119 | 164200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20241119 | 164100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20241119 | 164000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20241119 | 163900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20241119 | 163800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20241119 | 163700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20241119 | 163600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20241119 | 163500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20241119 | 163400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20241119 | 163300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20241119 | 163200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20241119 | 163100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20241119 | 163000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20241119 | 162900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20241119 | 162800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20241119 | 162700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20241119 | 162600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20241119 | 162500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20241119 | 162400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 153 | 20241119 | 162300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20241119 | 162200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20241119 | 162100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20241119 | 162000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20241119 | 161900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20241119 | 161800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20241119 | 161700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20241119 | 161600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20241119 | 161500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20241119 | 161400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20241119 | 161300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20241119 | 161200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20241119 | 161100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20241119 | 161000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20241119 | 160900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20241119 | 160800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20241119 | 160700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20241119 | 160600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20241119 | 160500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20241119 | 160400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20241119 | 160300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20241119 | 160200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20241119 | 160100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20241119 | 160000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20241119 | 155900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20241119 | 155800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20241119 | 155700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20241119 | 155600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20241119 | 155500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20241119 | 155400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 183 | 20241119 | 155300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20241119 | 155200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20241119 | 155100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20241119 | 155000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20241119 | 154900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20241119 | 154800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20241119 | 154700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20241119 | 154600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20241119 | 154500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20241119 | 154400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20241119 | 154300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20241119 | 154200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20241119 | 154100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20241119 | 154000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20241119 | 153900 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20241119 | 153800 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20241119 | 153700 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20241119 | 153600 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20241119 | 153500 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20241119 | 153400 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20241119 | 153300 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20241119 | 153200 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20241119 | 153100 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20241119 | 153000 | 4568895555 | 3505 | 3505 | 3505 | 3505 | 43128 |
| 207 | 20241119 | 152900 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20241119 | 152800 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20241119 | 152700 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20241119 | 152600 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20241119 | 152500 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20241119 | 152400 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20241119 | 152300 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20241119 | 152200 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20241119 | 152100 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20241119 | 152000 | 4417731915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20241119 | 151900 | 4417731915 | 3510 | 3500 | 3510 | 3500 | 14644 |
| 218 | 20241119 | 151800 | 4366431155 | 3495 | 3495 | 3500 | 3495 | 1404 |
| 219 | 20241119 | 151700 | 4361521450 | 3500 | 3495 | 3500 | 3490 | 2708 |
| 220 | 20241119 | 151600 | 4352060560 | 3495 | 3490 | 3495 | 3490 | 7622 |
| 221 | 20241119 | 151500 | 4325448165 | 3495 | 3490 | 3495 | 3485 | 9316 |
| 222 | 20241119 | 151400 | 4292953240 | 3495 | 3490 | 3495 | 3485 | 4484 |
| 223 | 20241119 | 151300 | 4277295730 | 3495 | 3490 | 3495 | 3490 | 430 |
| 224 | 20241119 | 151200 | 4275795020 | 3490 | 3495 | 3495 | 3490 | 5255 |
| 225 | 20241119 | 151100 | 4257454240 | 3500 | 3490 | 3500 | 3490 | 1236 |
| 226 | 20241119 | 151000 | 4253134435 | 3495 | 3495 | 3500 | 3490 | 1044 |
| 227 | 20241119 | 150900 | 4249485655 | 3500 | 3500 | 3500 | 3490 | 1848 |
| 228 | 20241119 | 150800 | 4243036070 | 3505 | 3500 | 3505 | 3490 | 12499 |
| 229 | 20241119 | 150700 | 4199363490 | 3505 | 3500 | 3505 | 3500 | 1008 |
| 230 | 20241119 | 150600 | 4195835465 | 3500 | 3500 | 3500 | 3495 | 1777 |
| 231 | 20241119 | 150500 | 4189615995 | 3500 | 3500 | 3505 | 3495 | 2654 |
| 232 | 20241119 | 150400 | 4180327390 | 3500 | 3500 | 3500 | 3495 | 1602 |
| 233 | 20241119 | 150300 | 4174721390 | 3500 | 3500 | 3500 | 3495 | 2316 |
| 234 | 20241119 | 150200 | 4166625390 | 3505 | 3495 | 3505 | 3495 | 3727 |
| 235 | 20241119 | 150100 | 4153595755 | 3505 | 3505 | 3505 | 3490 | 15503 |
| 236 | 20241119 | 150000 | 4099373920 | 3505 | 3510 | 3510 | 3505 | 1754 |
| 237 | 20241119 | 145900 | 4093223625 | 3505 | 3505 | 3510 | 3505 | 3061 |
| 238 | 20241119 | 145800 | 4082494775 | 3500 | 3510 | 3510 | 3500 | 123 |
| 239 | 20241119 | 145700 | 4082063155 | 3505 | 3510 | 3510 | 3500 | 3853 |
| 240 | 20241119 | 145600 | 4068568245 | 3505 | 3510 | 3510 | 3505 | 825 |
| 241 | 20241119 | 145500 | 4065676100 | 3505 | 3500 | 3505 | 3500 | 5133 |
| 242 | 20241119 | 145400 | 4047703530 | 3505 | 3505 | 3505 | 3500 | 84 |
| 243 | 20241119 | 145300 | 4047409370 | 3505 | 3505 | 3505 | 3500 | 342 |
| 244 | 20241119 | 145200 | 4046210765 | 3505 | 3510 | 3510 | 3500 | 4662 |
| 245 | 20241119 | 145100 | 4029881920 | 3510 | 3510 | 3515 | 3505 | 2108 |
| 246 | 20241119 | 145000 | 4022483935 | 3515 | 3505 | 3515 | 3500 | 11403 |
| 247 | 20241119 | 144900 | 3982484970 | 3505 | 3500 | 3505 | 3500 | 3845 |
| 248 | 20241119 | 144800 | 3969010945 | 3500 | 3495 | 3500 | 3495 | 545 |
| 249 | 20241119 | 144700 | 3967104750 | 3500 | 3500 | 3505 | 3495 | 1685 |
| 250 | 20241119 | 144600 | 3961210985 | 3505 | 3495 | 3505 | 3495 | 1736 |
| 251 | 20241119 | 144500 | 3955137475 | 3500 | 3500 | 3505 | 3495 | 284 |
| 252 | 20241119 | 144400 | 3954143520 | 3505 | 3500 | 3505 | 3495 | 767 |
| 253 | 20241119 | 144300 | 3951459585 | 3500 | 3500 | 3505 | 3500 | 1708 |
| 254 | 20241119 | 144200 | 3945481575 | 3505 | 3500 | 3505 | 3500 | 3301 |
| 255 | 20241119 | 144100 | 3933928060 | 3505 | 3500 | 3505 | 3500 | 2463 |
| 256 | 20241119 | 144000 | 3925306545 | 3500 | 3500 | 3500 | 3495 | 2005 |
| 257 | 20241119 | 143900 | 3918298615 | 3500 | 3505 | 3505 | 3500 | 2301 |
| 258 | 20241119 | 143800 | 3910245105 | 3500 | 3500 | 3505 | 3495 | 286 |
| 259 | 20241119 | 143700 | 3909244105 | 3500 | 3500 | 3500 | 3500 | 1962 |
| 260 | 20241119 | 143600 | 3902377105 | 3495 | 3495 | 3500 | 3495 | 536 |
| 261 | 20241119 | 143500 | 3900501275 | 3500 | 3495 | 3500 | 3495 | 374 |
| 262 | 20241119 | 143400 | 3899194130 | 3500 | 3500 | 3500 | 3500 | 81 |
| 263 | 20241119 | 143300 | 3898910630 | 3500 | 3500 | 3500 | 3495 | 112 |
| 264 | 20241119 | 143200 | 3898518680 | 3495 | 3495 | 3500 | 3495 | 135 |
| 265 | 20241119 | 143100 | 3898046350 | 3500 | 3500 | 3500 | 3495 | 737 |
| 266 | 20241119 | 143000 | 3895468850 | 3500 | 3505 | 3505 | 3500 | 5580 |
| 267 | 20241119 | 142900 | 3875933290 | 3505 | 3505 | 3505 | 3505 | 2637 |
| 268 | 20241119 | 142800 | 3866690605 | 3505 | 3505 | 3505 | 3500 | 965 |
| 269 | 20241119 | 142700 | 3863308540 | 3505 | 3505 | 3505 | 3500 | 249 |
| 270 | 20241119 | 142600 | 3862435800 | 3505 | 3505 | 3505 | 3500 | 2646 |
| 271 | 20241119 | 142500 | 3853163980 | 3500 | 3500 | 3505 | 3495 | 6321 |
| 272 | 20241119 | 142400 | 3831040495 | 3500 | 3500 | 3500 | 3500 | 657 |
| 273 | 20241119 | 142300 | 3828740995 | 3500 | 3500 | 3500 | 3495 | 934 |
| 274 | 20241119 | 142200 | 3825472050 | 3500 | 3505 | 3505 | 3495 | 1605 |
| 275 | 20241119 | 142100 | 3819859045 | 3500 | 3500 | 3500 | 3495 | 2151 |
| 276 | 20241119 | 142000 | 3812332025 | 3500 | 3500 | 3500 | 3495 | 1880 |
| 277 | 20241119 | 141900 | 3805761390 | 3500 | 3495 | 3500 | 3495 | 3026 |
| 278 | 20241119 | 141800 | 3795185155 | 3500 | 3505 | 3505 | 3495 | 6039 |
| 279 | 20241119 | 141700 | 3774076040 | 3500 | 3500 | 3500 | 3495 | 3562 |
| 280 | 20241119 | 141600 | 3761611700 | 3500 | 3495 | 3500 | 3495 | 3410 |
| 281 | 20241119 | 141500 | 3749690770 | 3500 | 3505 | 3505 | 3495 | 1655 |
| 282 | 20241119 | 141400 | 3743903200 | 3505 | 3500 | 3505 | 3500 | 6453 |
| 283 | 20241119 | 141300 | 3721313095 | 3500 | 3500 | 3505 | 3500 | 1949 |
| 284 | 20241119 | 141200 | 3714491585 | 3500 | 3490 | 3500 | 3490 | 663 |
| 285 | 20241119 | 141100 | 3712177120 | 3495 | 3495 | 3495 | 3490 | 164 |
| 286 | 20241119 | 141000 | 3711604185 | 3490 | 3490 | 3490 | 3490 | 11 |
| 287 | 20241119 | 140900 | 3711565795 | 3500 | 3490 | 3500 | 3490 | 521 |
| 288 | 20241119 | 140800 | 3709747475 | 3500 | 3495 | 3500 | 3495 | 451 |
| 289 | 20241119 | 140700 | 3708170225 | 3505 | 3500 | 3505 | 3495 | 132 |
| 290 | 20241119 | 140600 | 3707708730 | 3505 | 3500 | 3505 | 3495 | 979 |
| 291 | 20241119 | 140500 | 3704280775 | 3500 | 3495 | 3500 | 3490 | 1309 |
| 292 | 20241119 | 140400 | 3699703820 | 3495 | 3495 | 3495 | 3490 | 1007 |
| 293 | 20241119 | 140300 | 3696184360 | 3495 | 3495 | 3495 | 3495 | 1 |
| 294 | 20241119 | 140200 | 3696180865 | 3495 | 3495 | 3495 | 3490 | 957 |
| 295 | 20241119 | 140100 | 3692839335 | 3495 | 3495 | 3495 | 3490 | 3 |
| 296 | 20241119 | 140000 | 3692828855 | 3495 | 3495 | 3495 | 3490 | 2158 |
| 297 | 20241119 | 135900 | 3685297425 | 3490 | 3490 | 3495 | 3490 | 872 |
| 298 | 20241119 | 135800 | 3682254135 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20241119 | 135700 | 3682254135 | 3495 | 3500 | 3500 | 3495 | 2 |
| 300 | 20241119 | 135600 | 3682247140 | 3505 | 3505 | 3505 | 3490 | 3 |
| 301 | 20241119 | 135500 | 3682236640 | 3505 | 3500 | 3505 | 3500 | 202 |
| 302 | 20241119 | 135400 | 3681528740 | 3505 | 3505 | 3505 | 3485 | 285 |
| 303 | 20241119 | 135300 | 3680535355 | 3510 | 3505 | 3510 | 3480 | 21012 |
| 304 | 20241119 | 135200 | 3607269925 | 3505 | 3500 | 3505 | 3500 | 154 |
| 305 | 20241119 | 135100 | 3606730915 | 3500 | 3500 | 3500 | 3495 | 420 |
| 306 | 20241119 | 135000 | 3605260920 | 3500 | 3490 | 3500 | 3490 | 213 |
| 307 | 20241119 | 134900 | 3604515955 | 3495 | 3495 | 3500 | 3495 | 135 |
| 308 | 20241119 | 134800 | 3604044125 | 3500 | 3495 | 3500 | 3490 | 769 |
| 309 | 20241119 | 134700 | 3601358775 | 3495 | 3495 | 3495 | 3490 | 93 |
| 310 | 20241119 | 134600 | 3601033745 | 3500 | 3500 | 3500 | 3500 | 111 |
| 311 | 20241119 | 134500 | 3600645245 | 3505 | 3500 | 3505 | 3500 | 540 |
| 312 | 20241119 | 134400 | 3598755240 | 3505 | 3505 | 3505 | 3500 | 4338 |
| 313 | 20241119 | 134300 | 3583562675 | 3500 | 3510 | 3510 | 3500 | 113 |
| 314 | 20241119 | 134200 | 3583166800 | 3505 | 3500 | 3510 | 3500 | 110 |
| 315 | 20241119 | 134100 | 3582781290 | 3500 | 3495 | 3500 | 3495 | 510 |
| 316 | 20241119 | 134000 | 3580998835 | 3495 | 3490 | 3495 | 3490 | 15 |
| 317 | 20241119 | 133900 | 3580946475 | 3495 | 3490 | 3495 | 3485 | 1411 |
| 318 | 20241119 | 133800 | 3576026475 | 3490 | 3495 | 3495 | 3490 | 1392 |
| 319 | 20241119 | 133700 | 3571167620 | 3490 | 3490 | 3490 | 3490 | 1 |
| 320 | 20241119 | 133600 | 3571164130 | 3495 | 3495 | 3495 | 3495 | 2 |
| 321 | 20241119 | 133500 | 3571157140 | 3495 | 3495 | 3495 | 3480 | 5613 |
| 322 | 20241119 | 133400 | 3551595720 | 3495 | 3485 | 3495 | 3485 | 36 |
| 323 | 20241119 | 133300 | 3551469950 | 3480 | 3480 | 3480 | 3480 | 1 |
| 324 | 20241119 | 133200 | 3551466470 | 3495 | 3495 | 3495 | 3495 | 601 |
| 325 | 20241119 | 133100 | 3549365975 | 3480 | 3490 | 3490 | 3480 | 153 |
| 326 | 20241119 | 133000 | 3548833455 | 3500 | 3490 | 3500 | 3480 | 25639 |
| 327 | 20241119 | 132900 | 3459502575 | 3490 | 3505 | 3510 | 3490 | 42944 |
| 328 | 20241119 | 132800 | 3309188245 | 3510 | 3505 | 3510 | 3505 | 1928 |
| 329 | 20241119 | 132700 | 3302422160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 330 | 20241119 | 132600 | 3302418655 | 3505 | 3510 | 3510 | 3505 | 1241 |
| 331 | 20241119 | 132500 | 3298067135 | 3510 | 3505 | 3510 | 3505 | 137 |
| 332 | 20241119 | 132400 | 3297586870 | 3505 | 3505 | 3505 | 3505 | 672 |
| 333 | 20241119 | 132300 | 3295231510 | 3505 | 3505 | 3510 | 3505 | 364 |
| 334 | 20241119 | 132200 | 3293955685 | 3505 | 3510 | 3510 | 3505 | 929 |
| 335 | 20241119 | 132100 | 3290697585 | 3510 | 3510 | 3510 | 3510 | 9 |
| 336 | 20241119 | 132000 | 3290665995 | 3510 | 3510 | 3510 | 3510 | 1062 |
| 337 | 20241119 | 131900 | 3286938375 | 3515 | 3515 | 3515 | 3510 | 1231 |
| 338 | 20241119 | 131800 | 3282614670 | 3515 | 3515 | 3515 | 3505 | 445 |
| 339 | 20241119 | 131700 | 3281051995 | 3510 | 3510 | 3510 | 3505 | 2270 |
| 340 | 20241119 | 131600 | 3273084300 | 3515 | 3510 | 3515 | 3510 | 763 |
| 341 | 20241119 | 131500 | 3270403955 | 3505 | 3510 | 3510 | 3505 | 200 |
| 342 | 20241119 | 131400 | 3269702340 | 3510 | 3510 | 3515 | 3510 | 220 |
| 343 | 20241119 | 131300 | 3268929795 | 3510 | 3510 | 3510 | 3510 | 755 |
| 344 | 20241119 | 131200 | 3266279745 | 3505 | 3505 | 3505 | 3505 | 2228 |
| 345 | 20241119 | 131100 | 3258470605 | 3505 | 3505 | 3505 | 3505 | 4434 |
| 346 | 20241119 | 131000 | 3242929435 | 3505 | 3505 | 3505 | 3505 | 2373 |
| 347 | 20241119 | 130900 | 3234612070 | 3505 | 3500 | 3505 | 3500 | 802 |
| 348 | 20241119 | 130800 | 3231804065 | 3505 | 3505 | 3505 | 3500 | 8672 |
| 349 | 20241119 | 130700 | 3201433705 | 3510 | 3505 | 3510 | 3505 | 1973 |
| 350 | 20241119 | 130600 | 3194516915 | 3505 | 3505 | 3505 | 3505 | 1388 |
| 351 | 20241119 | 130500 | 3189651975 | 3510 | 3510 | 3510 | 3510 | 780 |
| 352 | 20241119 | 130400 | 3186914175 | 3510 | 3510 | 3510 | 3510 | 1665 |
| 353 | 20241119 | 130300 | 3181070025 | 3510 | 3510 | 3510 | 3505 | 502 |
| 354 | 20241119 | 130200 | 3179308010 | 3510 | 3510 | 3510 | 3505 | 928 |
| 355 | 20241119 | 130100 | 3176050830 | 3505 | 3510 | 3510 | 3505 | 21 |
| 356 | 20241119 | 130000 | 3175977220 | 3505 | 3510 | 3510 | 3505 | 11 |
| 357 | 20241119 | 125900 | 3175938615 | 3510 | 3510 | 3515 | 3510 | 279 |
| 358 | 20241119 | 125800 | 3174959090 | 3510 | 3505 | 3510 | 3505 | 327 |
| 359 | 20241119 | 125700 | 3173812610 | 3510 | 3515 | 3515 | 3510 | 362 |
| 360 | 20241119 | 125600 | 3172541985 | 3510 | 3510 | 3515 | 3510 | 3060 |
| 361 | 20241119 | 125500 | 3161800245 | 3515 | 3505 | 3515 | 3505 | 2835 |
| 362 | 20241119 | 125400 | 3151842540 | 3505 | 3505 | 3510 | 3505 | 1330 |
| 363 | 20241119 | 125300 | 3147180885 | 3505 | 3510 | 3510 | 3505 | 217 |
| 364 | 20241119 | 125200 | 3146420295 | 3505 | 3505 | 3510 | 3505 | 699 |
| 365 | 20241119 | 125100 | 3143970290 | 3505 | 3510 | 3510 | 3505 | 890 |
| 366 | 20241119 | 125000 | 3140846585 | 3510 | 3510 | 3510 | 3505 | 262 |
| 367 | 20241119 | 124900 | 3139927170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 368 | 20241119 | 124800 | 3139927170 | 3505 | 3505 | 3510 | 3505 | 389 |
| 369 | 20241119 | 124700 | 3138563665 | 3505 | 3505 | 3510 | 3505 | 451 |
| 370 | 20241119 | 124600 | 3136982905 | 3505 | 3505 | 3505 | 3500 | 726 |
| 371 | 20241119 | 124500 | 3134438305 | 3510 | 3505 | 3510 | 3505 | 2089 |
| 372 | 20241119 | 124400 | 3127113010 | 3505 | 3500 | 3505 | 3500 | 1832 |
| 373 | 20241119 | 124300 | 3120699835 | 3495 | 3495 | 3495 | 3495 | 600 |
| 374 | 20241119 | 124200 | 3118602835 | 3495 | 3495 | 3495 | 3495 | 1837 |
| 375 | 20241119 | 124100 | 3112182520 | 3490 | 3490 | 3490 | 3490 | 127 |
| 376 | 20241119 | 124000 | 3111739290 | 3495 | 3495 | 3495 | 3495 | 733 |
| 377 | 20241119 | 123900 | 3109177455 | 3495 | 3490 | 3495 | 3490 | 172 |
| 378 | 20241119 | 123800 | 3108577020 | 3490 | 3490 | 3490 | 3490 | 18 |
| 379 | 20241119 | 123700 | 3108514200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 380 | 20241119 | 123600 | 3108514200 | 3495 | 3490 | 3495 | 3490 | 1281 |
| 381 | 20241119 | 123500 | 3104042105 | 3495 | 3495 | 3495 | 3490 | 41 |
| 382 | 20241119 | 123400 | 3103899005 | 3495 | 3500 | 3500 | 3490 | 19 |
| 383 | 20241119 | 123300 | 3103832640 | 3490 | 3500 | 3500 | 3490 | 374 |
| 384 | 20241119 | 123200 | 3102524040 | 3500 | 3495 | 3500 | 3495 | 500 |
| 385 | 20241119 | 123100 | 3100775450 | 3490 | 3495 | 3495 | 3490 | 22 |
| 386 | 20241119 | 123000 | 3100698665 | 3495 | 3495 | 3495 | 3495 | 0 |
| 387 | 20241119 | 122900 | 3100698665 | 3495 | 3495 | 3495 | 3495 | 29 |
| 388 | 20241119 | 122800 | 3100597310 | 3490 | 3495 | 3495 | 3490 | 361 |
| 389 | 20241119 | 122700 | 3099336920 | 3495 | 3495 | 3495 | 3490 | 1188 |
| 390 | 20241119 | 122600 | 3095190595 | 3485 | 3495 | 3495 | 3485 | 3 |
| 391 | 20241119 | 122500 | 3095180125 | 3480 | 3490 | 3490 | 3480 | 1460 |
| 392 | 20241119 | 122400 | 3090097765 | 3475 | 3475 | 3475 | 3475 | 0 |
| 393 | 20241119 | 122300 | 3090097765 | 3475 | 3480 | 3480 | 3475 | 326 |
| 394 | 20241119 | 122200 | 3088964380 | 3490 | 3480 | 3490 | 3480 | 2287 |
| 395 | 20241119 | 122100 | 3081005600 | 3480 | 3480 | 3480 | 3480 | 1317 |
| 396 | 20241119 | 122000 | 3076422440 | 3480 | 3485 | 3490 | 3480 | 3888 |
| 397 | 20241119 | 121900 | 3062873500 | 3490 | 3490 | 3490 | 3485 | 2066 |
| 398 | 20241119 | 121800 | 3055663310 | 3495 | 3495 | 3495 | 3495 | 428 |
| 399 | 20241119 | 121700 | 3054167450 | 3495 | 3500 | 3500 | 3490 | 2848 |
| 400 | 20241119 | 121600 | 3044215635 | 3500 | 3490 | 3500 | 3490 | 492 |
| 401 | 20241119 | 121500 | 3042494460 | 3490 | 3495 | 3495 | 3490 | 163 |
| 402 | 20241119 | 121400 | 3041924875 | 3495 | 3495 | 3495 | 3495 | 0 |
| 403 | 20241119 | 121300 | 3041924875 | 3495 | 3495 | 3495 | 3495 | 980 |
| 404 | 20241119 | 121200 | 3038499775 | 3485 | 3485 | 3485 | 3485 | 300 |
| 405 | 20241119 | 121100 | 3037454275 | 3485 | 3490 | 3490 | 3485 | 398 |
| 406 | 20241119 | 121000 | 3036066915 | 3490 | 3485 | 3490 | 3485 | 202 |
| 407 | 20241119 | 120900 | 3035362435 | 3485 | 3485 | 3485 | 3480 | 3556 |
| 408 | 20241119 | 120800 | 3022974775 | 3485 | 3480 | 3485 | 3480 | 177 |
| 409 | 20241119 | 120700 | 3022358790 | 3485 | 3485 | 3485 | 3480 | 627 |
| 410 | 20241119 | 120600 | 3020176790 | 3480 | 3480 | 3480 | 3480 | 91 |
| 411 | 20241119 | 120500 | 3019860110 | 3480 | 3480 | 3480 | 3480 | 512 |
| 412 | 20241119 | 120400 | 3018078350 | 3480 | 3485 | 3485 | 3480 | 832 |
| 413 | 20241119 | 120300 | 3015182490 | 3480 | 3485 | 3485 | 3480 | 270 |
| 414 | 20241119 | 120200 | 3014241890 | 3485 | 3480 | 3485 | 3480 | 1440 |
| 415 | 20241119 | 120100 | 3009228990 | 3480 | 3480 | 3485 | 3480 | 4643 |
| 416 | 20241119 | 120000 | 2993071345 | 3480 | 3490 | 3490 | 3480 | 151 |
| 417 | 20241119 | 115900 | 2992545360 | 3485 | 3490 | 3490 | 3485 | 1195 |
| 418 | 20241119 | 115800 | 2988379690 | 3490 | 3490 | 3490 | 3490 | 2000 |
| 419 | 20241119 | 115700 | 2981399690 | 3490 | 3490 | 3490 | 3480 | 17 |
| 420 | 20241119 | 115600 | 2981340460 | 3490 | 3475 | 3490 | 3475 | 706 |
| 421 | 20241119 | 115500 | 2978876535 | 3490 | 3480 | 3490 | 3480 | 3247 |
| 422 | 20241119 | 115400 | 2967575490 | 3475 | 3475 | 3475 | 3475 | 4637 |
| 423 | 20241119 | 115300 | 2951461915 | 3475 | 3480 | 3480 | 3470 | 6367 |
| 424 | 20241119 | 115200 | 2929339970 | 3475 | 3475 | 3475 | 3475 | 3340 |
| 425 | 20241119 | 115100 | 2917733470 | 3475 | 3475 | 3475 | 3475 | 60 |
| 426 | 20241119 | 115000 | 2917524970 | 3475 | 3475 | 3475 | 3470 | 1846 |
| 427 | 20241119 | 114900 | 2911112620 | 3475 | 3475 | 3480 | 3475 | 210 |
| 428 | 20241119 | 114800 | 2910382640 | 3475 | 3475 | 3475 | 3475 | 50 |
| 429 | 20241119 | 114700 | 2910208890 | 3475 | 3470 | 3475 | 3470 | 678 |
| 430 | 20241119 | 114600 | 2907855490 | 3475 | 3475 | 3475 | 3475 | 866 |
| 431 | 20241119 | 114500 | 2904846140 | 3475 | 3475 | 3475 | 3475 | 1667 |
| 432 | 20241119 | 114400 | 2899053315 | 3475 | 3475 | 3475 | 3475 | 144 |
| 433 | 20241119 | 114300 | 2898552915 | 3475 | 3475 | 3480 | 3475 | 520 |
| 434 | 20241119 | 114200 | 2896745910 | 3470 | 3470 | 3470 | 3470 | 0 |
| 435 | 20241119 | 114100 | 2896745910 | 3470 | 3480 | 3485 | 3470 | 2508 |
| 436 | 20241119 | 114000 | 2888032830 | 3475 | 3475 | 3475 | 3470 | 2724 |
| 437 | 20241119 | 113900 | 2878578095 | 3470 | 3470 | 3470 | 3470 | 195 |
| 438 | 20241119 | 113800 | 2877901445 | 3470 | 3480 | 3480 | 3470 | 2160 |
| 439 | 20241119 | 113700 | 2870398165 | 3475 | 3475 | 3480 | 3475 | 717 |
| 440 | 20241119 | 113600 | 2867905755 | 3475 | 3480 | 3480 | 3475 | 252 |
| 441 | 20241119 | 113500 | 2867030045 | 3480 | 3475 | 3480 | 3475 | 66 |
| 442 | 20241119 | 113400 | 2866800370 | 3480 | 3475 | 3480 | 3470 | 420 |
| 443 | 20241119 | 113300 | 2865341990 | 3470 | 3480 | 3480 | 3470 | 1631 |
| 444 | 20241119 | 113200 | 2859672840 | 3485 | 3470 | 3485 | 3470 | 273 |
| 445 | 20241119 | 113100 | 2858725080 | 3470 | 3480 | 3485 | 3470 | 10966 |
| 446 | 20241119 | 113000 | 2820602850 | 3475 | 3490 | 3490 | 3475 | 11298 |
| 447 | 20241119 | 112900 | 2781235925 | 3490 | 3490 | 3490 | 3490 | 0 |
| 448 | 20241119 | 112800 | 2781235925 | 3490 | 3505 | 3505 | 3490 | 4592 |
| 449 | 20241119 | 112700 | 2765201445 | 3500 | 3495 | 3500 | 3495 | 141 |
| 450 | 20241119 | 112600 | 2764708050 | 3495 | 3500 | 3500 | 3495 | 1224 |
| 451 | 20241119 | 112500 | 2760428420 | 3495 | 3500 | 3500 | 3495 | 458 |
| 452 | 20241119 | 112400 | 2758825875 | 3490 | 3495 | 3495 | 3490 | 1317 |
| 453 | 20241119 | 112300 | 2754227040 | 3490 | 3490 | 3495 | 3490 | 1447 |
| 454 | 20241119 | 112200 | 2749176710 | 3490 | 3495 | 3500 | 3490 | 832 |
| 455 | 20241119 | 112100 | 2746272105 | 3490 | 3490 | 3490 | 3490 | 323 |
| 456 | 20241119 | 112000 | 2745144835 | 3490 | 3490 | 3490 | 3485 | 2697 |
| 457 | 20241119 | 111900 | 2735736715 | 3490 | 3495 | 3495 | 3490 | 2763 |
| 458 | 20241119 | 111800 | 2726093835 | 3490 | 3490 | 3490 | 3490 | 163 |
| 459 | 20241119 | 111700 | 2725524965 | 3495 | 3500 | 3500 | 3490 | 1461 |
| 460 | 20241119 | 111600 | 2720419345 | 3495 | 3500 | 3500 | 3495 | 870 |
| 461 | 20241119 | 111500 | 2717378575 | 3500 | 3500 | 3500 | 3500 | 528 |
| 462 | 20241119 | 111400 | 2715530575 | 3505 | 3505 | 3510 | 3505 | 2172 |
| 463 | 20241119 | 111300 | 2707917690 | 3495 | 3495 | 3495 | 3495 | 1368 |
| 464 | 20241119 | 111200 | 2703136530 | 3510 | 3510 | 3510 | 3510 | 1 |
| 465 | 20241119 | 111100 | 2703133020 | 3495 | 3495 | 3500 | 3495 | 958 |
| 466 | 20241119 | 111000 | 2699784805 | 3495 | 3495 | 3495 | 3495 | 34 |
| 467 | 20241119 | 110900 | 2699665975 | 3500 | 3500 | 3500 | 3500 | 555 |
| 468 | 20241119 | 110800 | 2697723475 | 3500 | 3500 | 3500 | 3500 | 195 |
| 469 | 20241119 | 110700 | 2697040975 | 3500 | 3500 | 3500 | 3495 | 3192 |
| 470 | 20241119 | 110600 | 2685869000 | 3500 | 3500 | 3510 | 3500 | 1414 |
| 471 | 20241119 | 110500 | 2680918880 | 3500 | 3505 | 3505 | 3500 | 142 |
| 472 | 20241119 | 110400 | 2680421365 | 3510 | 3505 | 3510 | 3500 | 1059 |
| 473 | 20241119 | 110300 | 2676710415 | 3510 | 3505 | 3510 | 3505 | 232 |
| 474 | 20241119 | 110200 | 2675897240 | 3500 | 3505 | 3505 | 3500 | 1681 |
| 475 | 20241119 | 110100 | 2670009825 | 3505 | 3500 | 3505 | 3500 | 23 |
| 476 | 20241119 | 110000 | 2669929310 | 3500 | 3500 | 3500 | 3500 | 520 |
| 477 | 20241119 | 105900 | 2668109310 | 3500 | 3500 | 3500 | 3500 | 182 |
| 478 | 20241119 | 105800 | 2667472310 | 3500 | 3505 | 3505 | 3500 | 472 |
| 479 | 20241119 | 105700 | 2665819730 | 3500 | 3510 | 3510 | 3500 | 5088 |
| 480 | 20241119 | 105600 | 2647985890 | 3500 | 3505 | 3505 | 3500 | 1075 |
| 481 | 20241119 | 105500 | 2644218035 | 3505 | 3500 | 3505 | 3500 | 92 |
| 482 | 20241119 | 105400 | 2643896025 | 3500 | 3505 | 3510 | 3500 | 441 |
| 483 | 20241119 | 105300 | 2642350515 | 3505 | 3500 | 3505 | 3500 | 3081 |
| 484 | 20241119 | 105200 | 2631566960 | 3505 | 3505 | 3505 | 3505 | 794 |
| 485 | 20241119 | 105100 | 2628783990 | 3505 | 3505 | 3505 | 3505 | 1923 |
| 486 | 20241119 | 105000 | 2622043875 | 3505 | 3510 | 3510 | 3505 | 43 |
| 487 | 20241119 | 104900 | 2621893045 | 3510 | 3505 | 3510 | 3505 | 51 |
| 488 | 20241119 | 104800 | 2621714285 | 3505 | 3515 | 3515 | 3505 | 837 |
| 489 | 20241119 | 104700 | 2618776485 | 3515 | 3515 | 3520 | 3510 | 1022 |
| 490 | 20241119 | 104600 | 2615182440 | 3515 | 3505 | 3520 | 3500 | 9713 |
| 491 | 20241119 | 104500 | 2581066725 | 3500 | 3505 | 3510 | 3500 | 1076 |
| 492 | 20241119 | 104400 | 2577298400 | 3505 | 3505 | 3505 | 3505 | 110 |
| 493 | 20241119 | 104300 | 2576912850 | 3500 | 3510 | 3510 | 3500 | 956 |
| 494 | 20241119 | 104200 | 2573558915 | 3510 | 3500 | 3510 | 3500 | 1028 |
| 495 | 20241119 | 104100 | 2569950905 | 3510 | 3500 | 3510 | 3500 | 282 |
| 496 | 20241119 | 104000 | 2568962885 | 3500 | 3500 | 3510 | 3500 | 3695 |
| 497 | 20241119 | 103900 | 2556020420 | 3500 | 3500 | 3500 | 3500 | 24 |
| 498 | 20241119 | 103800 | 2555936420 | 3500 | 3500 | 3500 | 3490 | 214 |
| 499 | 20241119 | 103700 | 2555187515 | 3490 | 3505 | 3505 | 3490 | 1593 |
| 500 | 20241119 | 103600 | 2549615530 | 3505 | 3495 | 3505 | 3480 | 7234 |
| 501 | 20241119 | 103500 | 2524324840 | 3480 | 3485 | 3495 | 3480 | 5880 |
| 502 | 20241119 | 103400 | 2503786875 | 3485 | 3485 | 3485 | 3480 | 721 |
| 503 | 20241119 | 103300 | 2501275690 | 3480 | 3480 | 3490 | 3480 | 1720 |
| 504 | 20241119 | 103200 | 2495285840 | 3480 | 3480 | 3490 | 3480 | 934 |
| 505 | 20241119 | 103100 | 2492032020 | 3480 | 3485 | 3485 | 3480 | 1290 |
| 506 | 20241119 | 103000 | 2487541610 | 3480 | 3485 | 3490 | 3480 | 3213 |
| 507 | 20241119 | 102900 | 2476344025 | 3485 | 3490 | 3495 | 3485 | 2318 |
| 508 | 20241119 | 102800 | 2468253355 | 3490 | 3500 | 3500 | 3490 | 821 |
| 509 | 20241119 | 102700 | 2465385855 | 3500 | 3485 | 3500 | 3485 | 6423 |
| 510 | 20241119 | 102600 | 2442923255 | 3495 | 3475 | 3495 | 3470 | 3590 |
| 511 | 20241119 | 102500 | 2430410825 | 3475 | 3475 | 3490 | 3470 | 4060 |
| 512 | 20241119 | 102400 | 2416303315 | 3475 | 3480 | 3490 | 3475 | 2142 |
| 513 | 20241119 | 102300 | 2408835115 | 3485 | 3490 | 3490 | 3480 | 2808 |
| 514 | 20241119 | 102200 | 2399058090 | 3490 | 3490 | 3490 | 3480 | 352 |
| 515 | 20241119 | 102100 | 2397830710 | 3490 | 3485 | 3490 | 3480 | 6922 |
| 516 | 20241119 | 102000 | 2373706560 | 3485 | 3485 | 3485 | 3475 | 3622 |
| 517 | 20241119 | 101900 | 2361102130 | 3485 | 3470 | 3485 | 3465 | 4107 |
| 518 | 20241119 | 101800 | 2346826975 | 3470 | 3465 | 3475 | 3450 | 5700 |
| 519 | 20241119 | 101700 | 2327030550 | 3450 | 3460 | 3470 | 3450 | 7601 |
| 520 | 20241119 | 101600 | 2300754010 | 3460 | 3455 | 3460 | 3435 | 14855 |
| 521 | 20241119 | 101500 | 2249589710 | 3465 | 3460 | 3470 | 3440 | 23004 |
| 522 | 20241119 | 101400 | 2170178505 | 3460 | 3475 | 3475 | 3455 | 18256 |
| 523 | 20241119 | 101300 | 2107003015 | 3470 | 3465 | 3470 | 3465 | 4503 |
| 524 | 20241119 | 101200 | 2091390930 | 3470 | 3475 | 3475 | 3470 | 17891 |
| 525 | 20241119 | 101100 | 2029267360 | 3480 | 3485 | 3485 | 3480 | 5308 |
| 526 | 20241119 | 101000 | 2010795260 | 3480 | 3485 | 3485 | 3480 | 3923 |
| 527 | 20241119 | 100900 | 1997143215 | 3480 | 3485 | 3485 | 3475 | 9916 |
| 528 | 20241119 | 100800 | 1962636935 | 3485 | 3495 | 3495 | 3480 | 7512 |
| 529 | 20241119 | 100700 | 1936457855 | 3485 | 3485 | 3490 | 3485 | 5834 |
| 530 | 20241119 | 100600 | 1916112850 | 3490 | 3485 | 3490 | 3485 | 1819 |
| 531 | 20241119 | 100500 | 1909773430 | 3485 | 3490 | 3495 | 3485 | 4710 |
| 532 | 20241119 | 100400 | 1893340555 | 3490 | 3490 | 3495 | 3485 | 1890 |
| 533 | 20241119 | 100300 | 1886742875 | 3485 | 3490 | 3490 | 3485 | 3917 |
| 534 | 20241119 | 100200 | 1873076025 | 3495 | 3495 | 3495 | 3485 | 5070 |
| 535 | 20241119 | 100100 | 1855392920 | 3495 | 3495 | 3500 | 3485 | 8306 |
| 536 | 20241119 | 100000 | 1826361935 | 3480 | 3495 | 3500 | 3480 | 44206 |
| 537 | 20241119 | 095900 | 1672174560 | 3500 | 3500 | 3505 | 3495 | 6303 |
| 538 | 20241119 | 095800 | 1650123875 | 3500 | 3500 | 3505 | 3495 | 20899 |
| 539 | 20241119 | 095700 | 1576981220 | 3500 | 3510 | 3510 | 3500 | 7745 |
| 540 | 20241119 | 095600 | 1549837010 | 3510 | 3505 | 3510 | 3505 | 1826 |
| 541 | 20241119 | 095500 | 1543431570 | 3510 | 3505 | 3515 | 3505 | 286 |
| 542 | 20241119 | 095400 | 1542428170 | 3505 | 3510 | 3515 | 3505 | 1502 |
| 543 | 20241119 | 095300 | 1537157885 | 3510 | 3510 | 3520 | 3510 | 4151 |
| 544 | 20241119 | 095200 | 1522587815 | 3520 | 3515 | 3520 | 3515 | 1155 |
| 545 | 20241119 | 095100 | 1518527700 | 3510 | 3515 | 3515 | 3510 | 368 |
| 546 | 20241119 | 095000 | 1517235995 | 3505 | 3515 | 3515 | 3505 | 2454 |
| 547 | 20241119 | 094900 | 1508632375 | 3515 | 3510 | 3520 | 3505 | 5428 |
| 548 | 20241119 | 094800 | 1489571760 | 3510 | 3510 | 3520 | 3505 | 2854 |
| 549 | 20241119 | 094700 | 1479553760 | 3520 | 3515 | 3520 | 3500 | 7210 |
| 550 | 20241119 | 094600 | 1454282605 | 3520 | 3515 | 3520 | 3515 | 1388 |
| 551 | 20241119 | 094500 | 1449398345 | 3520 | 3520 | 3520 | 3520 | 2266 |
| 552 | 20241119 | 094400 | 1441422025 | 3525 | 3510 | 3525 | 3510 | 1507 |
| 553 | 20241119 | 094300 | 1436121310 | 3515 | 3510 | 3515 | 3510 | 306 |
| 554 | 20241119 | 094200 | 1435046890 | 3510 | 3510 | 3510 | 3505 | 7871 |
| 555 | 20241119 | 094100 | 1407451265 | 3505 | 3510 | 3510 | 3505 | 4822 |
| 556 | 20241119 | 094000 | 1390538290 | 3510 | 3520 | 3520 | 3510 | 5220 |
| 557 | 20241119 | 093900 | 1372211600 | 3520 | 3515 | 3520 | 3510 | 2481 |
| 558 | 20241119 | 093800 | 1363500880 | 3515 | 3520 | 3520 | 3510 | 1074 |
| 559 | 20241119 | 093700 | 1359726610 | 3520 | 3515 | 3520 | 3510 | 3162 |
| 560 | 20241119 | 093600 | 1348611830 | 3515 | 3520 | 3520 | 3515 | 2024 |
| 561 | 20241119 | 093500 | 1341497430 | 3520 | 3540 | 3540 | 3520 | 4726 |
| 562 | 20241119 | 093400 | 1324849195 | 3530 | 3540 | 3545 | 3530 | 2404 |
| 563 | 20241119 | 093300 | 1316342030 | 3540 | 3535 | 3540 | 3535 | 6783 |
| 564 | 20241119 | 093200 | 1292356990 | 3540 | 3545 | 3545 | 3535 | 995 |
| 565 | 20241119 | 093100 | 1288837640 | 3535 | 3535 | 3545 | 3535 | 3936 |
| 566 | 20241119 | 093000 | 1274911730 | 3535 | 3525 | 3540 | 3525 | 6887 |
| 567 | 20241119 | 092900 | 1250594360 | 3520 | 3520 | 3525 | 3520 | 3946 |
| 568 | 20241119 | 092800 | 1236703830 | 3525 | 3535 | 3535 | 3525 | 821 |
| 569 | 20241119 | 092700 | 1233806320 | 3535 | 3525 | 3535 | 3510 | 15825 |
| 570 | 20241119 | 092600 | 1178074280 | 3505 | 3510 | 3525 | 3505 | 8390 |
| 571 | 20241119 | 092500 | 1148613015 | 3510 | 3515 | 3520 | 3510 | 3333 |
| 572 | 20241119 | 092400 | 1136906930 | 3515 | 3505 | 3515 | 3500 | 6074 |
| 573 | 20241119 | 092300 | 1115611315 | 3505 | 3505 | 3505 | 3500 | 11150 |
| 574 | 20241119 | 092200 | 1076577245 | 3505 | 3505 | 3520 | 3500 | 8886 |
| 575 | 20241119 | 092100 | 1045429570 | 3505 | 3530 | 3530 | 3500 | 17912 |
| 576 | 20241119 | 092000 | 982569580 | 3530 | 3520 | 3530 | 3515 | 3192 |
| 577 | 20241119 | 091900 | 971338155 | 3515 | 3520 | 3520 | 3515 | 2471 |
| 578 | 20241119 | 091800 | 962641395 | 3520 | 3520 | 3530 | 3515 | 1490 |
| 579 | 20241119 | 091700 | 957389585 | 3530 | 3510 | 3530 | 3510 | 5275 |
| 580 | 20241119 | 091600 | 938834080 | 3510 | 3535 | 3540 | 3505 | 7472 |
| 581 | 20241119 | 091500 | 912484880 | 3540 | 3540 | 3540 | 3530 | 788 |
| 582 | 20241119 | 091400 | 909698135 | 3540 | 3515 | 3545 | 3515 | 5670 |
| 583 | 20241119 | 091300 | 889685290 | 3515 | 3520 | 3525 | 3510 | 10531 |
| 584 | 20241119 | 091200 | 852683450 | 3515 | 3515 | 3525 | 3510 | 10919 |
| 585 | 20241119 | 091100 | 814254310 | 3515 | 3510 | 3530 | 3500 | 32855 |
| 586 | 20241119 | 091000 | 699056420 | 3515 | 3515 | 3520 | 3515 | 14123 |
| 587 | 20241119 | 090900 | 649407445 | 3515 | 3520 | 3535 | 3515 | 7655 |
| 588 | 20241119 | 090800 | 622482275 | 3515 | 3535 | 3540 | 3515 | 16525 |
| 589 | 20241119 | 090700 | 564220565 | 3535 | 3540 | 3545 | 3530 | 19944 |
| 590 | 20241119 | 090600 | 493695795 | 3550 | 3575 | 3575 | 3540 | 13699 |
| 591 | 20241119 | 090500 | 445009920 | 3575 | 3575 | 3575 | 3565 | 8279 |
| 592 | 20241119 | 090400 | 415446485 | 3570 | 3545 | 3575 | 3540 | 8453 |
| 593 | 20241119 | 090300 | 385395585 | 3545 | 3545 | 3560 | 3545 | 8339 |
| 594 | 20241119 | 090200 | 355743285 | 3545 | 3535 | 3560 | 3525 | 24791 |
| 595 | 20241119 | 090100 | 268178950 | 3545 | 3545 | 3560 | 3535 | 29816 |
| 596 | 20241119 | 090000 | 162685040 | 3545 | 3530 | 3575 | 3530 | 40871 |