30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 3 | 20241119 | 191600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20241119 | 191500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20241119 | 191400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20241119 | 191300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20241119 | 191200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20241119 | 191100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20241119 | 191000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20241119 | 190900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20241119 | 190800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20241119 | 190700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20241119 | 190600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20241119 | 190500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20241119 | 190400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20241119 | 190300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20241119 | 190200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20241119 | 190100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20241119 | 190000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20241119 | 185900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20241119 | 185800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20241119 | 185700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20241119 | 185600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20241119 | 185500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20241119 | 185400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20241119 | 185300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20241119 | 185200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20241119 | 185100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20241119 | 185000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20241119 | 184900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20241119 | 184800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20241119 | 184700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 33 | 20241119 | 184600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20241119 | 184500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20241119 | 184400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20241119 | 184300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20241119 | 184200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20241119 | 184100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20241119 | 184000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20241119 | 183900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20241119 | 183800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20241119 | 183700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20241119 | 183600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20241119 | 183500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20241119 | 183400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20241119 | 183300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20241119 | 183200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20241119 | 183100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20241119 | 183000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20241119 | 182900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20241119 | 182800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20241119 | 182700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20241119 | 182600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20241119 | 182500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20241119 | 182400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20241119 | 182300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20241119 | 182200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20241119 | 182100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20241119 | 182000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20241119 | 181900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20241119 | 181800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20241119 | 181700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 63 | 20241119 | 181600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20241119 | 181500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20241119 | 181400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20241119 | 181300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20241119 | 181200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20241119 | 181100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20241119 | 181000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20241119 | 180900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20241119 | 180800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20241119 | 180700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20241119 | 180600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20241119 | 180500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20241119 | 180400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20241119 | 180300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20241119 | 180200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20241119 | 180100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20241119 | 180000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20241119 | 175900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20241119 | 175800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20241119 | 175700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20241119 | 175600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20241119 | 175500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20241119 | 175400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20241119 | 175300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20241119 | 175200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20241119 | 175100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20241119 | 175000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20241119 | 174900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20241119 | 174800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20241119 | 174700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 93 | 20241119 | 174600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20241119 | 174500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20241119 | 174400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20241119 | 174300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20241119 | 174200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20241119 | 174100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20241119 | 174000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20241119 | 173900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20241119 | 173800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20241119 | 173700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20241119 | 173600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20241119 | 173500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20241119 | 173400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20241119 | 173300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20241119 | 173200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20241119 | 173100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20241119 | 173000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20241119 | 172900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20241119 | 172800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20241119 | 172700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20241119 | 172600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20241119 | 172500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20241119 | 172400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20241119 | 172300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20241119 | 172200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20241119 | 172100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20241119 | 172000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20241119 | 171900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20241119 | 171800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20241119 | 171700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 123 | 20241119 | 171600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20241119 | 171500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20241119 | 171400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20241119 | 171300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20241119 | 171200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20241119 | 171100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20241119 | 171000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20241119 | 170900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20241119 | 170800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20241119 | 170700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20241119 | 170600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20241119 | 170500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20241119 | 170400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20241119 | 170300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20241119 | 170200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20241119 | 170100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20241119 | 170000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20241119 | 165900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20241119 | 165800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20241119 | 165700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20241119 | 165600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20241119 | 165500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20241119 | 165400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20241119 | 165300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20241119 | 165200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20241119 | 165100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20241119 | 165000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20241119 | 164900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20241119 | 164800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20241119 | 164700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 153 | 20241119 | 164600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20241119 | 164500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20241119 | 164400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20241119 | 164300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20241119 | 164200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20241119 | 164100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20241119 | 164000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20241119 | 163900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20241119 | 163800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20241119 | 163700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20241119 | 163600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20241119 | 163500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20241119 | 163400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20241119 | 163300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20241119 | 163200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20241119 | 163100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20241119 | 163000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20241119 | 162900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20241119 | 162800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20241119 | 162700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20241119 | 162600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20241119 | 162500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20241119 | 162400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20241119 | 162300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20241119 | 162200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20241119 | 162100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20241119 | 162000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20241119 | 161900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20241119 | 161800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20241119 | 161700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 183 | 20241119 | 161600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20241119 | 161500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20241119 | 161400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20241119 | 161300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20241119 | 161200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20241119 | 161100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20241119 | 161000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20241119 | 160900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20241119 | 160800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20241119 | 160700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20241119 | 160600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20241119 | 160500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20241119 | 160400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20241119 | 160300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20241119 | 160200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20241119 | 160100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20241119 | 160000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20241119 | 155900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20241119 | 155800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20241119 | 155700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20241119 | 155600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20241119 | 155500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20241119 | 155400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20241119 | 155300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20241119 | 155200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20241119 | 155100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20241119 | 155000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20241119 | 154900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20241119 | 154800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20241119 | 154700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 213 | 20241119 | 154600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20241119 | 154500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20241119 | 154400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20241119 | 154300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20241119 | 154200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20241119 | 154100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20241119 | 154000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20241119 | 153900 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20241119 | 153800 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20241119 | 153700 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20241119 | 153600 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20241119 | 153500 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20241119 | 153400 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20241119 | 153300 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20241119 | 153200 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20241119 | 153100 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20241119 | 153000 | 1424440880 | 2265 | 2265 | 2265 | 2265 | 8756 |
| 230 | 20241119 | 152900 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20241119 | 152800 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20241119 | 152700 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20241119 | 152600 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20241119 | 152500 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20241119 | 152400 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20241119 | 152300 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20241119 | 152200 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20241119 | 152100 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20241119 | 152000 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20241119 | 151900 | 1404608540 | 2265 | 2265 | 2265 | 2265 | 100 |
| 241 | 20241119 | 151800 | 1404382040 | 2265 | 2265 | 2265 | 2265 | 804 |
| 242 | 20241119 | 151700 | 1402560980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20241119 | 151600 | 1402560980 | 2265 | 2265 | 2270 | 2265 | 793 |
| 244 | 20241119 | 151500 | 1400761470 | 2265 | 2265 | 2265 | 2265 | 351 |
| 245 | 20241119 | 151400 | 1399966455 | 2260 | 2265 | 2270 | 2260 | 281 |
| 246 | 20241119 | 151300 | 1399329395 | 2265 | 2265 | 2265 | 2265 | 10 |
| 247 | 20241119 | 151200 | 1399306745 | 2265 | 2265 | 2265 | 2265 | 5 |
| 248 | 20241119 | 151100 | 1399295420 | 2270 | 2280 | 2280 | 2270 | 4563 |
| 249 | 20241119 | 151000 | 1388937400 | 2275 | 2275 | 2275 | 2275 | 950 |
| 250 | 20241119 | 150900 | 1386776150 | 2280 | 2270 | 2280 | 2270 | 11 |
| 251 | 20241119 | 150800 | 1386751170 | 2280 | 2275 | 2280 | 2275 | 4001 |
| 252 | 20241119 | 150700 | 1377636680 | 2275 | 2270 | 2275 | 2270 | 1185 |
| 253 | 20241119 | 150600 | 1374946725 | 2270 | 2270 | 2270 | 2270 | 357 |
| 254 | 20241119 | 150500 | 1374136335 | 2270 | 2260 | 2270 | 2255 | 1981 |
| 255 | 20241119 | 150400 | 1369640980 | 2255 | 2260 | 2260 | 2255 | 1392 |
| 256 | 20241119 | 150300 | 1366495090 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20241119 | 150200 | 1366495090 | 2260 | 2255 | 2260 | 2250 | 3129 |
| 258 | 20241119 | 150100 | 1359439265 | 2250 | 2255 | 2255 | 2250 | 240 |
| 259 | 20241119 | 150000 | 1358898815 | 2255 | 2255 | 2255 | 2255 | 122 |
| 260 | 20241119 | 145900 | 1358623705 | 2260 | 2260 | 2260 | 2260 | 1 |
| 261 | 20241119 | 145800 | 1358621445 | 2250 | 2255 | 2265 | 2250 | 12667 |
| 262 | 20241119 | 145700 | 1330117930 | 2255 | 2255 | 2255 | 2255 | 600 |
| 263 | 20241119 | 145600 | 1328764930 | 2255 | 2270 | 2270 | 2255 | 2004 |
| 264 | 20241119 | 145500 | 1324245600 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 265 | 20241119 | 145400 | 1321980600 | 2265 | 2265 | 2265 | 2265 | 1 |
| 266 | 20241119 | 145300 | 1321978335 | 2270 | 2270 | 2270 | 2270 | 132 |
| 267 | 20241119 | 145200 | 1321678695 | 2270 | 2270 | 2270 | 2270 | 0 |
| 268 | 20241119 | 145100 | 1321678695 | 2270 | 2270 | 2270 | 2270 | 1 |
| 269 | 20241119 | 145000 | 1321676425 | 2260 | 2260 | 2260 | 2260 | 2264 |
| 270 | 20241119 | 144900 | 1316559785 | 2260 | 2260 | 2260 | 2260 | 131 |
| 271 | 20241119 | 144800 | 1316263725 | 2265 | 2265 | 2265 | 2260 | 3410 |
| 272 | 20241119 | 144700 | 1308555075 | 2265 | 2265 | 2265 | 2265 | 42 |
| 273 | 20241119 | 144600 | 1308459945 | 2270 | 2270 | 2270 | 2260 | 413 |
| 274 | 20241119 | 144500 | 1307523445 | 2260 | 2260 | 2260 | 2255 | 2483 |
| 275 | 20241119 | 144400 | 1301913730 | 2260 | 2260 | 2260 | 2260 | 200 |
| 276 | 20241119 | 144300 | 1301461730 | 2260 | 2260 | 2260 | 2260 | 1120 |
| 277 | 20241119 | 144200 | 1298930530 | 2260 | 2250 | 2260 | 2250 | 3137 |
| 278 | 20241119 | 144100 | 1291841780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 279 | 20241119 | 144000 | 1291841780 | 2250 | 2255 | 2255 | 2250 | 2454 |
| 280 | 20241119 | 143900 | 1286319655 | 2250 | 2260 | 2260 | 2250 | 12681 |
| 281 | 20241119 | 143800 | 1257729515 | 2260 | 2260 | 2260 | 2260 | 2849 |
| 282 | 20241119 | 143700 | 1251290775 | 2260 | 2260 | 2260 | 2260 | 0 |
| 283 | 20241119 | 143600 | 1251290775 | 2260 | 2260 | 2260 | 2260 | 0 |
| 284 | 20241119 | 143500 | 1251290775 | 2260 | 2270 | 2270 | 2260 | 443 |
| 285 | 20241119 | 143400 | 1250285195 | 2260 | 2260 | 2260 | 2260 | 4 |
| 286 | 20241119 | 143300 | 1250276155 | 2270 | 2270 | 2270 | 2270 | 8 |
| 287 | 20241119 | 143200 | 1250257995 | 2260 | 2260 | 2260 | 2260 | 701 |
| 288 | 20241119 | 143100 | 1248673735 | 2260 | 2260 | 2260 | 2255 | 7739 |
| 289 | 20241119 | 143000 | 1231188645 | 2265 | 2265 | 2265 | 2265 | 15 |
| 290 | 20241119 | 142900 | 1231154670 | 2265 | 2265 | 2265 | 2265 | 61 |
| 291 | 20241119 | 142800 | 1231016505 | 2260 | 2270 | 2270 | 2260 | 3148 |
| 292 | 20241119 | 142700 | 1223901525 | 2260 | 2270 | 2270 | 2260 | 5001 |
| 293 | 20241119 | 142600 | 1212561115 | 2265 | 2265 | 2265 | 2265 | 41 |
| 294 | 20241119 | 142500 | 1212468250 | 2265 | 2265 | 2270 | 2265 | 204 |
| 295 | 20241119 | 142400 | 1212006185 | 2270 | 2270 | 2270 | 2270 | 1231 |
| 296 | 20241119 | 142300 | 1209211815 | 2270 | 2270 | 2270 | 2270 | 155 |
| 297 | 20241119 | 142200 | 1208859965 | 2270 | 2270 | 2270 | 2270 | 1917 |
| 298 | 20241119 | 142100 | 1204508375 | 2270 | 2270 | 2270 | 2270 | 1290 |
| 299 | 20241119 | 142000 | 1201580075 | 2275 | 2270 | 2275 | 2270 | 8296 |
| 300 | 20241119 | 141900 | 1182748140 | 2270 | 2270 | 2275 | 2270 | 6615 |
| 301 | 20241119 | 141800 | 1167721115 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20241119 | 141700 | 1167721115 | 2275 | 2275 | 2275 | 2275 | 26 |
| 303 | 20241119 | 141600 | 1167661965 | 2270 | 2270 | 2270 | 2270 | 5745 |
| 304 | 20241119 | 141500 | 1154620815 | 2275 | 2275 | 2275 | 2275 | 56 |
| 305 | 20241119 | 141400 | 1154493415 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20241119 | 141300 | 1154493415 | 2275 | 2275 | 2280 | 2275 | 201 |
| 307 | 20241119 | 141200 | 1154036135 | 2280 | 2280 | 2280 | 2280 | 0 |
| 308 | 20241119 | 141100 | 1154036135 | 2280 | 2280 | 2280 | 2280 | 767 |
| 309 | 20241119 | 141000 | 1152287375 | 2280 | 2280 | 2280 | 2280 | 50 |
| 310 | 20241119 | 140900 | 1152173375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 311 | 20241119 | 140800 | 1152173375 | 2280 | 2280 | 2280 | 2280 | 1 |
| 312 | 20241119 | 140700 | 1152171095 | 2280 | 2280 | 2280 | 2280 | 5 |
| 313 | 20241119 | 140600 | 1152159695 | 2280 | 2275 | 2280 | 2275 | 1315 |
| 314 | 20241119 | 140500 | 1149162475 | 2270 | 2270 | 2270 | 2270 | 0 |
| 315 | 20241119 | 140400 | 1149162475 | 2270 | 2275 | 2275 | 2270 | 531 |
| 316 | 20241119 | 140300 | 1147957010 | 2270 | 2275 | 2275 | 2270 | 8 |
| 317 | 20241119 | 140200 | 1147938845 | 2270 | 2270 | 2270 | 2270 | 2460 |
| 318 | 20241119 | 140100 | 1142354645 | 2270 | 2270 | 2270 | 2270 | 0 |
| 319 | 20241119 | 140000 | 1142354645 | 2270 | 2270 | 2270 | 2270 | 616 |
| 320 | 20241119 | 135900 | 1140956325 | 2275 | 2275 | 2275 | 2275 | 4683 |
| 321 | 20241119 | 135800 | 1130302500 | 2275 | 2275 | 2275 | 2275 | 51 |
| 322 | 20241119 | 135700 | 1130186475 | 2275 | 2280 | 2280 | 2275 | 2 |
| 323 | 20241119 | 135600 | 1130181920 | 2280 | 2275 | 2280 | 2275 | 157 |
| 324 | 20241119 | 135500 | 1129824735 | 2280 | 2275 | 2280 | 2275 | 1902 |
| 325 | 20241119 | 135400 | 1125488180 | 2280 | 2280 | 2280 | 2280 | 3 |
| 326 | 20241119 | 135300 | 1125481340 | 2270 | 2270 | 2270 | 2270 | 1260 |
| 327 | 20241119 | 135200 | 1122621140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 328 | 20241119 | 135100 | 1122621140 | 2270 | 2270 | 2270 | 2270 | 167 |
| 329 | 20241119 | 135000 | 1122242050 | 2270 | 2270 | 2270 | 2270 | 1200 |
| 330 | 20241119 | 134900 | 1119518050 | 2270 | 2270 | 2270 | 2270 | 0 |
| 331 | 20241119 | 134800 | 1119518050 | 2270 | 2270 | 2270 | 2270 | 0 |
| 332 | 20241119 | 134700 | 1119518050 | 2270 | 2270 | 2270 | 2270 | 0 |
| 333 | 20241119 | 134600 | 1119518050 | 2270 | 2270 | 2270 | 2270 | 1703 |
| 334 | 20241119 | 134500 | 1115652240 | 2270 | 2275 | 2275 | 2270 | 998 |
| 335 | 20241119 | 134400 | 1113384920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 336 | 20241119 | 134300 | 1113384920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 337 | 20241119 | 134200 | 1113384920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 338 | 20241119 | 134100 | 1113384920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20241119 | 134000 | 1113384920 | 2275 | 2270 | 2275 | 2270 | 712 |
| 340 | 20241119 | 133900 | 1111765885 | 2270 | 2270 | 2270 | 2270 | 10 |
| 341 | 20241119 | 133800 | 1111743185 | 2270 | 2270 | 2270 | 2270 | 168 |
| 342 | 20241119 | 133700 | 1111361825 | 2270 | 2270 | 2270 | 2270 | 115 |
| 343 | 20241119 | 133600 | 1111100775 | 2270 | 2270 | 2270 | 2270 | 1 |
| 344 | 20241119 | 133500 | 1111098505 | 2275 | 2275 | 2275 | 2275 | 1 |
| 345 | 20241119 | 133400 | 1111096230 | 2265 | 2265 | 2275 | 2265 | 687 |
| 346 | 20241119 | 133300 | 1109540165 | 2275 | 2275 | 2275 | 2275 | 8 |
| 347 | 20241119 | 133200 | 1109521965 | 2265 | 2265 | 2270 | 2265 | 309 |
| 348 | 20241119 | 133100 | 1108821040 | 2260 | 2260 | 2260 | 2260 | 550 |
| 349 | 20241119 | 133000 | 1107578040 | 2265 | 2265 | 2265 | 2265 | 744 |
| 350 | 20241119 | 132900 | 1105892880 | 2260 | 2265 | 2265 | 2260 | 20 |
| 351 | 20241119 | 132800 | 1105847625 | 2265 | 2265 | 2265 | 2265 | 1 |
| 352 | 20241119 | 132700 | 1105845360 | 2265 | 2265 | 2265 | 2265 | 2438 |
| 353 | 20241119 | 132600 | 1100323290 | 2265 | 2270 | 2270 | 2265 | 16 |
| 354 | 20241119 | 132500 | 1100286995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 355 | 20241119 | 132400 | 1100286995 | 2270 | 2270 | 2270 | 2270 | 2 |
| 356 | 20241119 | 132300 | 1100282455 | 2260 | 2265 | 2265 | 2260 | 809 |
| 357 | 20241119 | 132200 | 1098450860 | 2265 | 2265 | 2265 | 2265 | 25 |
| 358 | 20241119 | 132100 | 1098394235 | 2265 | 2265 | 2265 | 2260 | 362 |
| 359 | 20241119 | 132000 | 1097574515 | 2265 | 2265 | 2265 | 2265 | 1139 |
| 360 | 20241119 | 131900 | 1094994680 | 2265 | 2280 | 2280 | 2265 | 5021 |
| 361 | 20241119 | 131800 | 1083589190 | 2280 | 2280 | 2280 | 2280 | 1020 |
| 362 | 20241119 | 131700 | 1081263590 | 2285 | 2285 | 2285 | 2285 | 9 |
| 363 | 20241119 | 131600 | 1081243025 | 2285 | 2285 | 2285 | 2280 | 128 |
| 364 | 20241119 | 131500 | 1080950675 | 2280 | 2280 | 2280 | 2280 | 377 |
| 365 | 20241119 | 131400 | 1080091115 | 2280 | 2275 | 2280 | 2275 | 85 |
| 366 | 20241119 | 131300 | 1079897735 | 2280 | 2280 | 2280 | 2280 | 200 |
| 367 | 20241119 | 131200 | 1079441735 | 2280 | 2280 | 2280 | 2280 | 5 |
| 368 | 20241119 | 131100 | 1079430335 | 2280 | 2280 | 2280 | 2280 | 50 |
| 369 | 20241119 | 131000 | 1079316335 | 2280 | 2280 | 2280 | 2280 | 490 |
| 370 | 20241119 | 130900 | 1078199135 | 2275 | 2275 | 2280 | 2275 | 85 |
| 371 | 20241119 | 130800 | 1078005755 | 2275 | 2280 | 2280 | 2275 | 520 |
| 372 | 20241119 | 130700 | 1076820670 | 2285 | 2280 | 2285 | 2280 | 101 |
| 373 | 20241119 | 130600 | 1076590385 | 2285 | 2280 | 2285 | 2280 | 784 |
| 374 | 20241119 | 130500 | 1074802860 | 2280 | 2280 | 2280 | 2280 | 0 |
| 375 | 20241119 | 130400 | 1074802860 | 2280 | 2280 | 2280 | 2280 | 0 |
| 376 | 20241119 | 130300 | 1074802860 | 2280 | 2275 | 2280 | 2275 | 256 |
| 377 | 20241119 | 130200 | 1074220455 | 2280 | 2280 | 2280 | 2280 | 5 |
| 378 | 20241119 | 130100 | 1074209055 | 2280 | 2280 | 2280 | 2280 | 1 |
| 379 | 20241119 | 130000 | 1074206775 | 2275 | 2275 | 2275 | 2275 | 43 |
| 380 | 20241119 | 125900 | 1074108950 | 2280 | 2280 | 2280 | 2280 | 1 |
| 381 | 20241119 | 125800 | 1074106670 | 2275 | 2275 | 2275 | 2275 | 150 |
| 382 | 20241119 | 125700 | 1073765420 | 2280 | 2280 | 2280 | 2280 | 0 |
| 383 | 20241119 | 125600 | 1073765420 | 2280 | 2280 | 2280 | 2275 | 823 |
| 384 | 20241119 | 125500 | 1071892990 | 2280 | 2275 | 2280 | 2275 | 1747 |
| 385 | 20241119 | 125400 | 1067918340 | 2275 | 2280 | 2280 | 2275 | 146 |
| 386 | 20241119 | 125300 | 1067586185 | 2280 | 2285 | 2285 | 2280 | 1382 |
| 387 | 20241119 | 125200 | 1064430890 | 2290 | 2295 | 2300 | 2285 | 29683 |
| 388 | 20241119 | 125100 | 996441125 | 2300 | 2290 | 2300 | 2290 | 4943 |
| 389 | 20241119 | 125000 | 985096320 | 2295 | 2285 | 2295 | 2285 | 1002 |
| 390 | 20241119 | 124900 | 982800990 | 2295 | 2285 | 2295 | 2285 | 1384 |
| 391 | 20241119 | 124800 | 979630295 | 2295 | 2275 | 2300 | 2270 | 6644 |
| 392 | 20241119 | 124700 | 964418680 | 2270 | 2270 | 2270 | 2270 | 929 |
| 393 | 20241119 | 124600 | 962309850 | 2280 | 2280 | 2280 | 2280 | 0 |
| 394 | 20241119 | 124500 | 962309850 | 2280 | 2280 | 2280 | 2280 | 146 |
| 395 | 20241119 | 124400 | 961976970 | 2270 | 2280 | 2280 | 2270 | 1288 |
| 396 | 20241119 | 124300 | 959046810 | 2280 | 2280 | 2280 | 2280 | 1 |
| 397 | 20241119 | 124200 | 959044530 | 2270 | 2270 | 2270 | 2265 | 2008 |
| 398 | 20241119 | 124100 | 954487735 | 2280 | 2280 | 2280 | 2270 | 1483 |
| 399 | 20241119 | 124000 | 951119420 | 2290 | 2290 | 2290 | 2290 | 6 |
| 400 | 20241119 | 123900 | 951105680 | 2290 | 2285 | 2295 | 2285 | 691 |
| 401 | 20241119 | 123800 | 949523395 | 2290 | 2280 | 2290 | 2280 | 1954 |
| 402 | 20241119 | 123700 | 945058395 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20241119 | 123600 | 945058395 | 2285 | 2285 | 2285 | 2285 | 1 |
| 404 | 20241119 | 123500 | 945056110 | 2280 | 2280 | 2280 | 2280 | 755 |
| 405 | 20241119 | 123400 | 943334710 | 2280 | 2275 | 2280 | 2275 | 484 |
| 406 | 20241119 | 123300 | 942233605 | 2265 | 2260 | 2265 | 2260 | 134 |
| 407 | 20241119 | 123200 | 941930625 | 2265 | 2275 | 2275 | 2265 | 734 |
| 408 | 20241119 | 123100 | 940268040 | 2275 | 2275 | 2275 | 2275 | 1 |
| 409 | 20241119 | 123000 | 940265765 | 2275 | 2270 | 2275 | 2265 | 173 |
| 410 | 20241119 | 122900 | 939873195 | 2270 | 2270 | 2275 | 2270 | 4683 |
| 411 | 20241119 | 122800 | 929242780 | 2270 | 2265 | 2275 | 2265 | 3 |
| 412 | 20241119 | 122700 | 929235970 | 2275 | 2270 | 2275 | 2270 | 1690 |
| 413 | 20241119 | 122600 | 925391230 | 2275 | 2275 | 2275 | 2275 | 2 |
| 414 | 20241119 | 122500 | 925386680 | 2270 | 2270 | 2270 | 2270 | 111 |
| 415 | 20241119 | 122400 | 925134710 | 2275 | 2265 | 2275 | 2265 | 1011 |
| 416 | 20241119 | 122300 | 922844785 | 2265 | 2265 | 2265 | 2260 | 1029 |
| 417 | 20241119 | 122200 | 920518835 | 2265 | 2265 | 2265 | 2265 | 180 |
| 418 | 20241119 | 122100 | 920111135 | 2260 | 2260 | 2260 | 2260 | 750 |
| 419 | 20241119 | 122000 | 918416135 | 2260 | 2260 | 2260 | 2260 | 572 |
| 420 | 20241119 | 121900 | 917123415 | 2260 | 2265 | 2265 | 2260 | 968 |
| 421 | 20241119 | 121800 | 914934895 | 2265 | 2265 | 2265 | 2265 | 1775 |
| 422 | 20241119 | 121700 | 910914520 | 2260 | 2270 | 2270 | 2260 | 1501 |
| 423 | 20241119 | 121600 | 907515495 | 2270 | 2270 | 2270 | 2270 | 22 |
| 424 | 20241119 | 121500 | 907465555 | 2265 | 2270 | 2270 | 2265 | 510 |
| 425 | 20241119 | 121400 | 906310355 | 2270 | 2265 | 2270 | 2265 | 92 |
| 426 | 20241119 | 121300 | 906101920 | 2265 | 2265 | 2270 | 2265 | 460 |
| 427 | 20241119 | 121200 | 905060015 | 2265 | 2265 | 2265 | 2265 | 704 |
| 428 | 20241119 | 121100 | 903465455 | 2265 | 2265 | 2265 | 2265 | 578 |
| 429 | 20241119 | 121000 | 902156285 | 2270 | 2265 | 2270 | 2265 | 1001 |
| 430 | 20241119 | 120900 | 899889015 | 2265 | 2270 | 2270 | 2265 | 477 |
| 431 | 20241119 | 120800 | 898808605 | 2260 | 2265 | 2270 | 2260 | 6998 |
| 432 | 20241119 | 120700 | 882974240 | 2265 | 2275 | 2275 | 2265 | 309 |
| 433 | 20241119 | 120600 | 882274135 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20241119 | 120500 | 882274135 | 2265 | 2265 | 2265 | 2265 | 108 |
| 435 | 20241119 | 120400 | 882029515 | 2265 | 2270 | 2270 | 2265 | 5509 |
| 436 | 20241119 | 120300 | 869538350 | 2275 | 2275 | 2275 | 2275 | 10 |
| 437 | 20241119 | 120200 | 869515600 | 2275 | 2270 | 2275 | 2270 | 7 |
| 438 | 20241119 | 120100 | 869499705 | 2275 | 2275 | 2275 | 2275 | 5 |
| 439 | 20241119 | 120000 | 869488330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 440 | 20241119 | 115900 | 869488330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 441 | 20241119 | 115800 | 869488330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 442 | 20241119 | 115700 | 869488330 | 2275 | 2275 | 2275 | 2275 | 626 |
| 443 | 20241119 | 115600 | 868064180 | 2280 | 2280 | 2285 | 2280 | 1667 |
| 444 | 20241119 | 115500 | 864263415 | 2285 | 2280 | 2285 | 2280 | 411 |
| 445 | 20241119 | 115400 | 863326280 | 2280 | 2285 | 2285 | 2280 | 1563 |
| 446 | 20241119 | 115300 | 859759935 | 2285 | 2285 | 2290 | 2285 | 1031 |
| 447 | 20241119 | 115200 | 857401600 | 2280 | 2285 | 2285 | 2280 | 22 |
| 448 | 20241119 | 115100 | 857351335 | 2280 | 2290 | 2290 | 2280 | 460 |
| 449 | 20241119 | 115000 | 856299855 | 2285 | 2285 | 2285 | 2285 | 132 |
| 450 | 20241119 | 114900 | 855998235 | 2285 | 2280 | 2285 | 2280 | 2539 |
| 451 | 20241119 | 114800 | 850209310 | 2280 | 2280 | 2280 | 2280 | 19 |
| 452 | 20241119 | 114700 | 850165990 | 2285 | 2285 | 2285 | 2285 | 0 |
| 453 | 20241119 | 114600 | 850165990 | 2285 | 2265 | 2285 | 2265 | 6994 |
| 454 | 20241119 | 114500 | 834290415 | 2265 | 2265 | 2265 | 2265 | 3461 |
| 455 | 20241119 | 114400 | 826451250 | 2265 | 2270 | 2270 | 2265 | 3751 |
| 456 | 20241119 | 114300 | 817954730 | 2270 | 2275 | 2275 | 2270 | 7828 |
| 457 | 20241119 | 114200 | 800172570 | 2280 | 2280 | 2280 | 2280 | 744 |
| 458 | 20241119 | 114100 | 798476250 | 2290 | 2285 | 2290 | 2280 | 1114 |
| 459 | 20241119 | 114000 | 795931250 | 2290 | 2280 | 2290 | 2280 | 564 |
| 460 | 20241119 | 113900 | 794645300 | 2285 | 2285 | 2285 | 2285 | 859 |
| 461 | 20241119 | 113800 | 792682485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 462 | 20241119 | 113700 | 792682485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 463 | 20241119 | 113600 | 792682485 | 2295 | 2290 | 2295 | 2285 | 1017 |
| 464 | 20241119 | 113500 | 790353490 | 2290 | 2290 | 2290 | 2285 | 2553 |
| 465 | 20241119 | 113400 | 784514750 | 2305 | 2305 | 2305 | 2305 | 0 |
| 466 | 20241119 | 113300 | 784514750 | 2305 | 2305 | 2305 | 2305 | 0 |
| 467 | 20241119 | 113200 | 784514750 | 2305 | 2305 | 2305 | 2305 | 844 |
| 468 | 20241119 | 113100 | 782569330 | 2305 | 2300 | 2305 | 2300 | 571 |
| 469 | 20241119 | 113000 | 781256025 | 2300 | 2290 | 2300 | 2285 | 815 |
| 470 | 20241119 | 112900 | 779391595 | 2290 | 2290 | 2290 | 2290 | 432 |
| 471 | 20241119 | 112800 | 778402315 | 2290 | 2290 | 2290 | 2290 | 117 |
| 472 | 20241119 | 112700 | 778134385 | 2290 | 2295 | 2300 | 2290 | 2067 |
| 473 | 20241119 | 112600 | 773400300 | 2295 | 2300 | 2300 | 2295 | 2265 |
| 474 | 20241119 | 112500 | 768196045 | 2300 | 2300 | 2300 | 2300 | 115 |
| 475 | 20241119 | 112400 | 767931545 | 2300 | 2300 | 2310 | 2300 | 981 |
| 476 | 20241119 | 112300 | 765675235 | 2310 | 2310 | 2310 | 2310 | 9 |
| 477 | 20241119 | 112200 | 765654445 | 2300 | 2300 | 2300 | 2300 | 108 |
| 478 | 20241119 | 112100 | 765406045 | 2315 | 2305 | 2315 | 2305 | 324 |
| 479 | 20241119 | 112000 | 764658725 | 2300 | 2300 | 2300 | 2300 | 153 |
| 480 | 20241119 | 111900 | 764306825 | 2300 | 2300 | 2300 | 2300 | 96 |
| 481 | 20241119 | 111800 | 764086025 | 2305 | 2310 | 2310 | 2305 | 1567 |
| 482 | 20241119 | 111700 | 760466315 | 2320 | 2320 | 2320 | 2320 | 45 |
| 483 | 20241119 | 111600 | 760361915 | 2310 | 2320 | 2320 | 2310 | 121 |
| 484 | 20241119 | 111500 | 760081365 | 2320 | 2310 | 2320 | 2310 | 531 |
| 485 | 20241119 | 111400 | 758854445 | 2320 | 2310 | 2320 | 2310 | 1003 |
| 486 | 20241119 | 111300 | 756537505 | 2310 | 2310 | 2310 | 2310 | 124 |
| 487 | 20241119 | 111200 | 756251065 | 2300 | 2310 | 2310 | 2300 | 243 |
| 488 | 20241119 | 111100 | 755692155 | 2305 | 2305 | 2305 | 2305 | 7240 |
| 489 | 20241119 | 111000 | 739003955 | 2305 | 2305 | 2305 | 2305 | 0 |
| 490 | 20241119 | 110900 | 739003955 | 2305 | 2310 | 2310 | 2305 | 1082 |
| 491 | 20241119 | 110800 | 736509865 | 2310 | 2320 | 2320 | 2310 | 1002 |
| 492 | 20241119 | 110700 | 734195230 | 2315 | 2315 | 2315 | 2310 | 1891 |
| 493 | 20241119 | 110600 | 729819445 | 2315 | 2325 | 2325 | 2315 | 6625 |
| 494 | 20241119 | 110500 | 714450800 | 2325 | 2325 | 2325 | 2320 | 2491 |
| 495 | 20241119 | 110400 | 708665510 | 2325 | 2345 | 2345 | 2320 | 12991 |
| 496 | 20241119 | 110300 | 678378915 | 2345 | 2330 | 2345 | 2330 | 31842 |
| 497 | 20241119 | 110200 | 603937790 | 2330 | 2315 | 2330 | 2315 | 2917 |
| 498 | 20241119 | 110100 | 597158240 | 2315 | 2325 | 2325 | 2315 | 780 |
| 499 | 20241119 | 110000 | 595349790 | 2315 | 2320 | 2320 | 2315 | 901 |
| 500 | 20241119 | 105900 | 593261715 | 2330 | 2325 | 2330 | 2320 | 2827 |
| 501 | 20241119 | 105800 | 586696035 | 2325 | 2325 | 2325 | 2320 | 637 |
| 502 | 20241119 | 105700 | 585215510 | 2320 | 2325 | 2325 | 2320 | 742 |
| 503 | 20241119 | 105600 | 583490815 | 2320 | 2330 | 2330 | 2320 | 2128 |
| 504 | 20241119 | 105500 | 578538425 | 2325 | 2330 | 2330 | 2320 | 2781 |
| 505 | 20241119 | 105400 | 572070050 | 2330 | 2315 | 2330 | 2315 | 8700 |
| 506 | 20241119 | 105300 | 551890410 | 2315 | 2315 | 2315 | 2315 | 0 |
| 507 | 20241119 | 105200 | 551890410 | 2315 | 2310 | 2315 | 2310 | 589 |
| 508 | 20241119 | 105100 | 550528880 | 2315 | 2315 | 2315 | 2315 | 101 |
| 509 | 20241119 | 105000 | 550295065 | 2315 | 2310 | 2315 | 2305 | 2189 |
| 510 | 20241119 | 104900 | 545242280 | 2310 | 2310 | 2310 | 2310 | 5 |
| 511 | 20241119 | 104800 | 545230730 | 2310 | 2310 | 2310 | 2310 | 1795 |
| 512 | 20241119 | 104700 | 541084280 | 2310 | 2305 | 2310 | 2305 | 1018 |
| 513 | 20241119 | 104600 | 538735285 | 2300 | 2310 | 2310 | 2300 | 4 |
| 514 | 20241119 | 104500 | 538726065 | 2310 | 2300 | 2310 | 2300 | 546 |
| 515 | 20241119 | 104400 | 537470255 | 2300 | 2310 | 2310 | 2300 | 699 |
| 516 | 20241119 | 104300 | 535862515 | 2310 | 2310 | 2310 | 2305 | 598 |
| 517 | 20241119 | 104200 | 534483030 | 2310 | 2305 | 2310 | 2305 | 1324 |
| 518 | 20241119 | 104100 | 531430705 | 2305 | 2305 | 2305 | 2300 | 251 |
| 519 | 20241119 | 104000 | 530852155 | 2310 | 2310 | 2310 | 2310 | 221 |
| 520 | 20241119 | 103900 | 530341645 | 2310 | 2305 | 2310 | 2305 | 167 |
| 521 | 20241119 | 103800 | 529956120 | 2310 | 2310 | 2310 | 2310 | 402 |
| 522 | 20241119 | 103700 | 529027500 | 2310 | 2310 | 2310 | 2310 | 366 |
| 523 | 20241119 | 103600 | 528182040 | 2310 | 2305 | 2310 | 2305 | 206 |
| 524 | 20241119 | 103500 | 527707205 | 2305 | 2300 | 2305 | 2300 | 3791 |
| 525 | 20241119 | 103400 | 518986405 | 2300 | 2300 | 2300 | 2300 | 1705 |
| 526 | 20241119 | 103300 | 515064905 | 2310 | 2310 | 2310 | 2310 | 11 |
| 527 | 20241119 | 103200 | 515039495 | 2305 | 2310 | 2310 | 2305 | 914 |
| 528 | 20241119 | 103100 | 512930725 | 2310 | 2305 | 2310 | 2305 | 831 |
| 529 | 20241119 | 103000 | 511015265 | 2305 | 2310 | 2310 | 2305 | 3502 |
| 530 | 20241119 | 102900 | 502927620 | 2310 | 2310 | 2315 | 2310 | 1706 |
| 531 | 20241119 | 102800 | 498985550 | 2310 | 2310 | 2310 | 2305 | 1342 |
| 532 | 20241119 | 102700 | 495886030 | 2300 | 2310 | 2310 | 2300 | 369 |
| 533 | 20241119 | 102600 | 495036780 | 2305 | 2315 | 2315 | 2300 | 1849 |
| 534 | 20241119 | 102500 | 490775560 | 2310 | 2305 | 2315 | 2305 | 2424 |
| 535 | 20241119 | 102400 | 485180670 | 2305 | 2300 | 2305 | 2300 | 3484 |
| 536 | 20241119 | 102300 | 477162350 | 2300 | 2290 | 2300 | 2285 | 3863 |
| 537 | 20241119 | 102200 | 468302950 | 2285 | 2285 | 2285 | 2285 | 445 |
| 538 | 20241119 | 102100 | 467286125 | 2285 | 2285 | 2290 | 2285 | 1259 |
| 539 | 20241119 | 102000 | 464409305 | 2280 | 2270 | 2280 | 2270 | 1293 |
| 540 | 20241119 | 101900 | 461464895 | 2270 | 2260 | 2270 | 2260 | 1114 |
| 541 | 20241119 | 101800 | 458947135 | 2265 | 2260 | 2270 | 2260 | 161 |
| 542 | 20241119 | 101700 | 458582175 | 2270 | 2265 | 2270 | 2265 | 2 |
| 543 | 20241119 | 101600 | 458577640 | 2255 | 2265 | 2265 | 2255 | 2050 |
| 544 | 20241119 | 101500 | 453952210 | 2270 | 2270 | 2270 | 2270 | 1 |
| 545 | 20241119 | 101400 | 453949940 | 2255 | 2265 | 2270 | 2255 | 5935 |
| 546 | 20241119 | 101300 | 440538160 | 2265 | 2260 | 2265 | 2260 | 403 |
| 547 | 20241119 | 101200 | 439627375 | 2260 | 2255 | 2260 | 2250 | 4169 |
| 548 | 20241119 | 101100 | 430226480 | 2260 | 2270 | 2270 | 2260 | 1619 |
| 549 | 20241119 | 101000 | 426567485 | 2265 | 2270 | 2270 | 2265 | 2174 |
| 550 | 20241119 | 100900 | 421638360 | 2265 | 2275 | 2275 | 2265 | 1700 |
| 551 | 20241119 | 100800 | 417782475 | 2265 | 2270 | 2285 | 2260 | 6771 |
| 552 | 20241119 | 100700 | 402428040 | 2270 | 2270 | 2270 | 2270 | 1 |
| 553 | 20241119 | 100600 | 402425770 | 2270 | 2275 | 2275 | 2270 | 5000 |
| 554 | 20241119 | 100500 | 391075765 | 2270 | 2270 | 2270 | 2270 | 500 |
| 555 | 20241119 | 100400 | 389940765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 556 | 20241119 | 100300 | 389940765 | 2270 | 2270 | 2270 | 2270 | 500 |
| 557 | 20241119 | 100200 | 388805765 | 2285 | 2285 | 2285 | 2285 | 1 |
| 558 | 20241119 | 100100 | 388803480 | 2270 | 2275 | 2275 | 2270 | 779 |
| 559 | 20241119 | 100000 | 387035130 | 2275 | 2280 | 2280 | 2275 | 952 |
| 560 | 20241119 | 095900 | 384869140 | 2280 | 2280 | 2280 | 2280 | 649 |
| 561 | 20241119 | 095800 | 383389420 | 2285 | 2285 | 2285 | 2285 | 142 |
| 562 | 20241119 | 095700 | 383064950 | 2285 | 2285 | 2285 | 2285 | 57 |
| 563 | 20241119 | 095600 | 382934705 | 2285 | 2285 | 2285 | 2285 | 263 |
| 564 | 20241119 | 095500 | 382333750 | 2280 | 2280 | 2280 | 2280 | 23 |
| 565 | 20241119 | 095400 | 382281310 | 2280 | 2280 | 2285 | 2280 | 1872 |
| 566 | 20241119 | 095300 | 378013145 | 2280 | 2280 | 2280 | 2280 | 0 |
| 567 | 20241119 | 095200 | 378013145 | 2280 | 2280 | 2280 | 2280 | 36 |
| 568 | 20241119 | 095100 | 377931065 | 2280 | 2280 | 2280 | 2280 | 9 |
| 569 | 20241119 | 095000 | 377910545 | 2290 | 2285 | 2290 | 2280 | 222 |
| 570 | 20241119 | 094900 | 377403325 | 2290 | 2290 | 2290 | 2290 | 204 |
| 571 | 20241119 | 094800 | 376936165 | 2290 | 2295 | 2295 | 2290 | 2032 |
| 572 | 20241119 | 094700 | 372280910 | 2300 | 2295 | 2300 | 2295 | 547 |
| 573 | 20241119 | 094600 | 371025540 | 2300 | 2290 | 2300 | 2290 | 458 |
| 574 | 20241119 | 094500 | 369974520 | 2290 | 2295 | 2295 | 2290 | 326 |
| 575 | 20241119 | 094400 | 369226475 | 2295 | 2290 | 2295 | 2290 | 2186 |
| 576 | 20241119 | 094300 | 364210860 | 2290 | 2295 | 2295 | 2290 | 90 |
| 577 | 20241119 | 094200 | 364004745 | 2285 | 2290 | 2295 | 2285 | 1667 |
| 578 | 20241119 | 094100 | 360184820 | 2295 | 2295 | 2295 | 2295 | 32 |
| 579 | 20241119 | 094000 | 360111380 | 2295 | 2290 | 2295 | 2290 | 1916 |
| 580 | 20241119 | 093900 | 355723730 | 2290 | 2290 | 2290 | 2290 | 2239 |
| 581 | 20241119 | 093800 | 350596420 | 2265 | 2280 | 2290 | 2265 | 4434 |
| 582 | 20241119 | 093700 | 340536050 | 2290 | 2275 | 2300 | 2275 | 582 |
| 583 | 20241119 | 093600 | 339211900 | 2275 | 2290 | 2290 | 2275 | 3647 |
| 584 | 20241119 | 093500 | 330872760 | 2290 | 2290 | 2290 | 2290 | 544 |
| 585 | 20241119 | 093400 | 329627000 | 2290 | 2290 | 2290 | 2290 | 36 |
| 586 | 20241119 | 093300 | 329544560 | 2300 | 2300 | 2300 | 2290 | 4647 |
| 587 | 20241119 | 093200 | 318857355 | 2300 | 2285 | 2300 | 2285 | 3370 |
| 588 | 20241119 | 093100 | 311155045 | 2275 | 2275 | 2275 | 2275 | 260 |
| 589 | 20241119 | 093000 | 310563545 | 2270 | 2275 | 2275 | 2270 | 1972 |
| 590 | 20241119 | 092900 | 306086805 | 2270 | 2270 | 2270 | 2270 | 8 |
| 591 | 20241119 | 092800 | 306068645 | 2270 | 2295 | 2295 | 2270 | 2451 |
| 592 | 20241119 | 092700 | 300483205 | 2300 | 2280 | 2300 | 2270 | 822 |
| 593 | 20241119 | 092600 | 298606345 | 2280 | 2285 | 2285 | 2280 | 309 |
| 594 | 20241119 | 092500 | 297901780 | 2290 | 2305 | 2305 | 2290 | 2262 |
| 595 | 20241119 | 092400 | 292698340 | 2305 | 2300 | 2305 | 2295 | 4248 |
| 596 | 20241119 | 092300 | 282936345 | 2300 | 2295 | 2300 | 2295 | 4049 |
| 597 | 20241119 | 092200 | 273633780 | 2300 | 2285 | 2300 | 2285 | 673 |
| 598 | 20241119 | 092100 | 272091740 | 2290 | 2290 | 2290 | 2285 | 2123 |
| 599 | 20241119 | 092000 | 267239820 | 2280 | 2270 | 2285 | 2265 | 7006 |
| 600 | 20241119 | 091900 | 251316655 | 2265 | 2265 | 2265 | 2265 | 0 |
| 601 | 20241119 | 091800 | 251316655 | 2265 | 2265 | 2265 | 2255 | 11065 |
| 602 | 20241119 | 091700 | 226326335 | 2250 | 2270 | 2270 | 2250 | 4162 |
| 603 | 20241119 | 091600 | 216938345 | 2270 | 2280 | 2280 | 2260 | 9138 |
| 604 | 20241119 | 091500 | 196284005 | 2280 | 2290 | 2290 | 2240 | 36238 |
| 605 | 20241119 | 091400 | 114715745 | 2295 | 2295 | 2300 | 2285 | 777 |
| 606 | 20241119 | 091300 | 112935340 | 2305 | 2295 | 2305 | 2290 | 4099 |
| 607 | 20241119 | 091200 | 103541855 | 2295 | 2305 | 2305 | 2295 | 3891 |
| 608 | 20241119 | 091100 | 94592615 | 2305 | 2300 | 2305 | 2300 | 1525 |
| 609 | 20241119 | 091000 | 91084605 | 2305 | 2305 | 2310 | 2305 | 3916 |
| 610 | 20241119 | 090900 | 82053760 | 2310 | 2295 | 2310 | 2290 | 672 |
| 611 | 20241119 | 090800 | 80511990 | 2295 | 2290 | 2295 | 2285 | 743 |
| 612 | 20241119 | 090700 | 78811880 | 2280 | 2275 | 2290 | 2275 | 3848 |
| 613 | 20241119 | 090600 | 70041265 | 2265 | 2270 | 2275 | 2265 | 1307 |
| 614 | 20241119 | 090500 | 67079985 | 2275 | 2295 | 2295 | 2275 | 979 |
| 615 | 20241119 | 090400 | 64845505 | 2295 | 2310 | 2310 | 2295 | 2112 |
| 616 | 20241119 | 090300 | 59982465 | 2310 | 2300 | 2320 | 2300 | 4299 |
| 617 | 20241119 | 090200 | 50062810 | 2300 | 2280 | 2310 | 2280 | 9039 |
| 618 | 20241119 | 090100 | 29299015 | 2280 | 2275 | 2280 | 2270 | 1218 |
| 619 | 20241119 | 090000 | 26526970 | 2275 | 2270 | 2295 | 2270 | 10918 |