30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 3 | 20241119 | 185900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20241119 | 185800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20241119 | 185700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20241119 | 185600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20241119 | 185500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20241119 | 185400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20241119 | 185300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20241119 | 185200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20241119 | 185100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20241119 | 185000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20241119 | 184900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20241119 | 184800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20241119 | 184700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20241119 | 184600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20241119 | 184500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20241119 | 184400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20241119 | 184300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20241119 | 184200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20241119 | 184100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20241119 | 184000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20241119 | 183900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20241119 | 183800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20241119 | 183700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20241119 | 183600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20241119 | 183500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20241119 | 183400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20241119 | 183300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20241119 | 183200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20241119 | 183100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20241119 | 183000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 33 | 20241119 | 182900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20241119 | 182800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20241119 | 182700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20241119 | 182600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20241119 | 182500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20241119 | 182400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20241119 | 182300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20241119 | 182200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20241119 | 182100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20241119 | 182000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20241119 | 181900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20241119 | 181800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20241119 | 181700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20241119 | 181600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20241119 | 181500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20241119 | 181400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20241119 | 181300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20241119 | 181200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20241119 | 181100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20241119 | 181000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20241119 | 180900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20241119 | 180800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20241119 | 180700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20241119 | 180600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20241119 | 180500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20241119 | 180400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20241119 | 180300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20241119 | 180200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20241119 | 180100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20241119 | 180000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 63 | 20241119 | 175900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20241119 | 175800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20241119 | 175700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20241119 | 175600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20241119 | 175500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20241119 | 175400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20241119 | 175300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20241119 | 175200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20241119 | 175100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20241119 | 175000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20241119 | 174900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20241119 | 174800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20241119 | 174700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20241119 | 174600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20241119 | 174500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20241119 | 174400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20241119 | 174300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20241119 | 174200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20241119 | 174100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20241119 | 174000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20241119 | 173900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20241119 | 173800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20241119 | 173700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20241119 | 173600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20241119 | 173500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20241119 | 173400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20241119 | 173300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20241119 | 173200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20241119 | 173100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20241119 | 173000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 93 | 20241119 | 172900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20241119 | 172800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20241119 | 172700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20241119 | 172600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20241119 | 172500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20241119 | 172400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20241119 | 172300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20241119 | 172200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20241119 | 172100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20241119 | 172000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20241119 | 171900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20241119 | 171800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20241119 | 171700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20241119 | 171600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20241119 | 171500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20241119 | 171400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20241119 | 171300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20241119 | 171200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20241119 | 171100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20241119 | 171000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20241119 | 170900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20241119 | 170800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20241119 | 170700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20241119 | 170600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20241119 | 170500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20241119 | 170400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20241119 | 170300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20241119 | 170200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20241119 | 170100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20241119 | 170000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 123 | 20241119 | 165900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20241119 | 165800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20241119 | 165700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20241119 | 165600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20241119 | 165500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20241119 | 165400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20241119 | 165300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20241119 | 165200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20241119 | 165100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20241119 | 165000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20241119 | 164900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20241119 | 164800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20241119 | 164700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20241119 | 164600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20241119 | 164500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20241119 | 164400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20241119 | 164300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20241119 | 164200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20241119 | 164100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20241119 | 164000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20241119 | 163900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20241119 | 163800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20241119 | 163700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20241119 | 163600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20241119 | 163500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20241119 | 163400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20241119 | 163300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20241119 | 163200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20241119 | 163100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20241119 | 163000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 153 | 20241119 | 162900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20241119 | 162800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20241119 | 162700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20241119 | 162600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20241119 | 162500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20241119 | 162400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20241119 | 162300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20241119 | 162200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20241119 | 162100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20241119 | 162000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20241119 | 161900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20241119 | 161800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20241119 | 161700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20241119 | 161600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20241119 | 161500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20241119 | 161400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20241119 | 161300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20241119 | 161200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20241119 | 161100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20241119 | 161000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20241119 | 160900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20241119 | 160800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20241119 | 160700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20241119 | 160600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20241119 | 160500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20241119 | 160400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20241119 | 160300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20241119 | 160200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20241119 | 160100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20241119 | 160000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 16183 |
| 183 | 20241119 | 155900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20241119 | 155800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20241119 | 155700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20241119 | 155600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20241119 | 155500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20241119 | 155400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20241119 | 155300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20241119 | 155200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20241119 | 155100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20241119 | 155000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20241119 | 154900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20241119 | 154800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20241119 | 154700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20241119 | 154600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20241119 | 154500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 198 | 20241119 | 154400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20241119 | 154300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20241119 | 154200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20241119 | 154100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20241119 | 154000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20241119 | 153900 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20241119 | 153800 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20241119 | 153700 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20241119 | 153600 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20241119 | 153500 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20241119 | 153400 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20241119 | 153300 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20241119 | 153200 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20241119 | 153100 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20241119 | 153000 | 7514397700 | 4670 | 4670 | 4670 | 4670 | 32366 |
| 213 | 20241119 | 152900 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20241119 | 152800 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20241119 | 152700 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20241119 | 152600 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20241119 | 152500 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20241119 | 152400 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20241119 | 152300 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20241119 | 152200 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20241119 | 152100 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20241119 | 152000 | 7438823090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20241119 | 151900 | 7438823090 | 4670 | 4650 | 4670 | 4635 | 6683 |
| 224 | 20241119 | 151800 | 7407643125 | 4630 | 4655 | 4655 | 4630 | 3172 |
| 225 | 20241119 | 151700 | 7392921340 | 4655 | 4665 | 4665 | 4655 | 2057 |
| 226 | 20241119 | 151600 | 7383330460 | 4665 | 4625 | 4670 | 4625 | 12647 |
| 227 | 20241119 | 151500 | 7324476825 | 4625 | 4620 | 4625 | 4620 | 1068 |
| 228 | 20241119 | 151400 | 7319539915 | 4620 | 4620 | 4625 | 4615 | 4127 |
| 229 | 20241119 | 151300 | 7300472975 | 4625 | 4625 | 4625 | 4620 | 2472 |
| 230 | 20241119 | 151200 | 7289042235 | 4625 | 4620 | 4630 | 4620 | 1294 |
| 231 | 20241119 | 151100 | 7283053450 | 4620 | 4630 | 4630 | 4620 | 1307 |
| 232 | 20241119 | 151000 | 7277002630 | 4630 | 4640 | 4640 | 4630 | 2448 |
| 233 | 20241119 | 150900 | 7265666765 | 4640 | 4625 | 4640 | 4625 | 1517 |
| 234 | 20241119 | 150800 | 7258634950 | 4615 | 4625 | 4625 | 4610 | 5632 |
| 235 | 20241119 | 150700 | 7232637065 | 4620 | 4615 | 4625 | 4615 | 1532 |
| 236 | 20241119 | 150600 | 7225558360 | 4620 | 4620 | 4620 | 4620 | 544 |
| 237 | 20241119 | 150500 | 7223045080 | 4620 | 4620 | 4625 | 4620 | 418 |
| 238 | 20241119 | 150400 | 7221113420 | 4620 | 4625 | 4625 | 4620 | 502 |
| 239 | 20241119 | 150300 | 7218791680 | 4625 | 4625 | 4625 | 4625 | 133 |
| 240 | 20241119 | 150200 | 7218176555 | 4625 | 4625 | 4630 | 4620 | 632 |
| 241 | 20241119 | 150100 | 7215254545 | 4625 | 4625 | 4635 | 4625 | 1255 |
| 242 | 20241119 | 150000 | 7209446320 | 4625 | 4635 | 4635 | 4625 | 1111 |
| 243 | 20241119 | 145900 | 7204302775 | 4640 | 4635 | 4640 | 4630 | 247 |
| 244 | 20241119 | 145800 | 7203157845 | 4640 | 4635 | 4640 | 4630 | 1010 |
| 245 | 20241119 | 145700 | 7198473340 | 4635 | 4615 | 4635 | 4615 | 5402 |
| 246 | 20241119 | 145600 | 7173519440 | 4605 | 4605 | 4605 | 4605 | 0 |
| 247 | 20241119 | 145500 | 7173519440 | 4605 | 4605 | 4605 | 4605 | 58 |
| 248 | 20241119 | 145400 | 7173252350 | 4605 | 4605 | 4605 | 4605 | 201 |
| 249 | 20241119 | 145300 | 7172326745 | 4615 | 4610 | 4615 | 4605 | 2116 |
| 250 | 20241119 | 145200 | 7162573805 | 4610 | 4610 | 4610 | 4610 | 351 |
| 251 | 20241119 | 145100 | 7160955695 | 4615 | 4615 | 4615 | 4615 | 1174 |
| 252 | 20241119 | 145000 | 7155537685 | 4605 | 4615 | 4615 | 4605 | 68 |
| 253 | 20241119 | 144900 | 7155224330 | 4605 | 4620 | 4620 | 4605 | 291 |
| 254 | 20241119 | 144800 | 7153881155 | 4620 | 4620 | 4620 | 4600 | 11776 |
| 255 | 20241119 | 144700 | 7099653265 | 4625 | 4630 | 4630 | 4625 | 1030 |
| 256 | 20241119 | 144600 | 7094884465 | 4640 | 4640 | 4640 | 4630 | 275 |
| 257 | 20241119 | 144500 | 7093608705 | 4640 | 4630 | 4640 | 4630 | 900 |
| 258 | 20241119 | 144400 | 7089435055 | 4630 | 4620 | 4630 | 4620 | 1544 |
| 259 | 20241119 | 144300 | 7082292055 | 4620 | 4620 | 4620 | 4620 | 982 |
| 260 | 20241119 | 144200 | 7077755215 | 4620 | 4630 | 4630 | 4620 | 1100 |
| 261 | 20241119 | 144100 | 7072666220 | 4630 | 4630 | 4640 | 4630 | 1711 |
| 262 | 20241119 | 144000 | 7064731140 | 4635 | 4625 | 4635 | 4625 | 1259 |
| 263 | 20241119 | 143900 | 7058901860 | 4620 | 4615 | 4620 | 4615 | 250 |
| 264 | 20241119 | 143800 | 7057747610 | 4615 | 4610 | 4615 | 4610 | 771 |
| 265 | 20241119 | 143700 | 7054191275 | 4610 | 4610 | 4610 | 4610 | 296 |
| 266 | 20241119 | 143600 | 7052826715 | 4610 | 4610 | 4610 | 4610 | 1 |
| 267 | 20241119 | 143500 | 7052822105 | 4610 | 4610 | 4615 | 4610 | 220 |
| 268 | 20241119 | 143400 | 7051807845 | 4610 | 4610 | 4610 | 4605 | 414 |
| 269 | 20241119 | 143300 | 7049901065 | 4610 | 4610 | 4610 | 4610 | 326 |
| 270 | 20241119 | 143200 | 7048398205 | 4610 | 4615 | 4615 | 4610 | 545 |
| 271 | 20241119 | 143100 | 7045885675 | 4615 | 4610 | 4615 | 4610 | 216 |
| 272 | 20241119 | 143000 | 7044889335 | 4610 | 4615 | 4620 | 4610 | 2144 |
| 273 | 20241119 | 142900 | 7035002810 | 4615 | 4625 | 4625 | 4615 | 148 |
| 274 | 20241119 | 142800 | 7034319520 | 4625 | 4620 | 4625 | 4615 | 497 |
| 275 | 20241119 | 142700 | 7032022650 | 4615 | 4610 | 4615 | 4610 | 86 |
| 276 | 20241119 | 142600 | 7031626085 | 4605 | 4600 | 4605 | 4600 | 209 |
| 277 | 20241119 | 142500 | 7030663685 | 4605 | 4605 | 4605 | 4605 | 1208 |
| 278 | 20241119 | 142400 | 7025100845 | 4605 | 4610 | 4610 | 4605 | 1166 |
| 279 | 20241119 | 142300 | 7019728475 | 4610 | 4625 | 4625 | 4610 | 876 |
| 280 | 20241119 | 142200 | 7015686470 | 4625 | 4635 | 4640 | 4625 | 436 |
| 281 | 20241119 | 142100 | 7013667535 | 4640 | 4630 | 4650 | 4630 | 10112 |
| 282 | 20241119 | 142000 | 6966738875 | 4630 | 4620 | 4630 | 4610 | 6296 |
| 283 | 20241119 | 141900 | 6937639270 | 4620 | 4620 | 4625 | 4620 | 864 |
| 284 | 20241119 | 141800 | 6933645425 | 4620 | 4610 | 4620 | 4610 | 1013 |
| 285 | 20241119 | 141700 | 6928968100 | 4610 | 4600 | 4610 | 4600 | 201 |
| 286 | 20241119 | 141600 | 6928041750 | 4600 | 4595 | 4600 | 4595 | 760 |
| 287 | 20241119 | 141500 | 6924549300 | 4595 | 4590 | 4600 | 4590 | 717 |
| 288 | 20241119 | 141400 | 6921252870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 289 | 20241119 | 141300 | 6921252870 | 4590 | 4595 | 4595 | 4590 | 51 |
| 290 | 20241119 | 141200 | 6921018770 | 4590 | 4610 | 4610 | 4590 | 111 |
| 291 | 20241119 | 141100 | 6920507460 | 4610 | 4595 | 4610 | 4595 | 146 |
| 292 | 20241119 | 141000 | 6919834415 | 4595 | 4595 | 4600 | 4595 | 1211 |
| 293 | 20241119 | 140900 | 6914267285 | 4580 | 4585 | 4585 | 4580 | 1311 |
| 294 | 20241119 | 140800 | 6908257750 | 4580 | 4585 | 4585 | 4580 | 504 |
| 295 | 20241119 | 140700 | 6905946930 | 4585 | 4585 | 4585 | 4585 | 256 |
| 296 | 20241119 | 140600 | 6904773170 | 4580 | 4585 | 4585 | 4580 | 213 |
| 297 | 20241119 | 140500 | 6903797510 | 4580 | 4585 | 4585 | 4580 | 112 |
| 298 | 20241119 | 140400 | 6903284445 | 4580 | 4580 | 4580 | 4580 | 5 |
| 299 | 20241119 | 140300 | 6903261545 | 4580 | 4580 | 4580 | 4580 | 50 |
| 300 | 20241119 | 140200 | 6903032545 | 4580 | 4580 | 4580 | 4580 | 109 |
| 301 | 20241119 | 140100 | 6902533325 | 4580 | 4585 | 4585 | 4580 | 630 |
| 302 | 20241119 | 140000 | 6899646740 | 4585 | 4585 | 4585 | 4585 | 151 |
| 303 | 20241119 | 135900 | 6898954405 | 4590 | 4590 | 4590 | 4590 | 147 |
| 304 | 20241119 | 135800 | 6898279675 | 4590 | 4595 | 4595 | 4590 | 1115 |
| 305 | 20241119 | 135700 | 6893161085 | 4595 | 4605 | 4605 | 4595 | 466 |
| 306 | 20241119 | 135600 | 6891018160 | 4605 | 4605 | 4610 | 4605 | 24 |
| 307 | 20241119 | 135500 | 6890907635 | 4610 | 4610 | 4610 | 4610 | 145 |
| 308 | 20241119 | 135400 | 6890239185 | 4610 | 4620 | 4620 | 4610 | 110 |
| 309 | 20241119 | 135300 | 6889731085 | 4625 | 4610 | 4625 | 4610 | 542 |
| 310 | 20241119 | 135200 | 6887227310 | 4605 | 4605 | 4605 | 4605 | 0 |
| 311 | 20241119 | 135100 | 6887227310 | 4605 | 4605 | 4605 | 4605 | 16 |
| 312 | 20241119 | 135000 | 6887153630 | 4605 | 4600 | 4605 | 4600 | 43 |
| 313 | 20241119 | 134900 | 6886955655 | 4600 | 4605 | 4620 | 4600 | 410 |
| 314 | 20241119 | 134800 | 6885066680 | 4605 | 4600 | 4605 | 4600 | 45 |
| 315 | 20241119 | 134700 | 6884859630 | 4600 | 4600 | 4600 | 4600 | 30 |
| 316 | 20241119 | 134600 | 6884721630 | 4600 | 4615 | 4615 | 4600 | 133 |
| 317 | 20241119 | 134500 | 6884109115 | 4615 | 4615 | 4620 | 4615 | 3382 |
| 318 | 20241119 | 134400 | 6868485825 | 4615 | 4615 | 4615 | 4610 | 1025 |
| 319 | 20241119 | 134300 | 6863758435 | 4615 | 4610 | 4620 | 4610 | 1518 |
| 320 | 20241119 | 134200 | 6856749885 | 4615 | 4605 | 4615 | 4605 | 3422 |
| 321 | 20241119 | 134100 | 6840960085 | 4605 | 4600 | 4605 | 4600 | 1214 |
| 322 | 20241119 | 134000 | 6835370050 | 4595 | 4595 | 4595 | 4595 | 90 |
| 323 | 20241119 | 133900 | 6834956500 | 4595 | 4600 | 4600 | 4595 | 38 |
| 324 | 20241119 | 133800 | 6834781710 | 4600 | 4600 | 4600 | 4600 | 50 |
| 325 | 20241119 | 133700 | 6834551710 | 4595 | 4595 | 4595 | 4595 | 432 |
| 326 | 20241119 | 133600 | 6832566670 | 4595 | 4600 | 4605 | 4595 | 275 |
| 327 | 20241119 | 133500 | 6831301435 | 4605 | 4610 | 4610 | 4600 | 515 |
| 328 | 20241119 | 133400 | 6828928840 | 4610 | 4595 | 4610 | 4595 | 4713 |
| 329 | 20241119 | 133300 | 6807224140 | 4595 | 4575 | 4595 | 4570 | 1626 |
| 330 | 20241119 | 133200 | 6799757465 | 4575 | 4575 | 4575 | 4575 | 49 |
| 331 | 20241119 | 133100 | 6799533290 | 4575 | 4580 | 4580 | 4575 | 621 |
| 332 | 20241119 | 133000 | 6796692120 | 4580 | 4580 | 4580 | 4580 | 44 |
| 333 | 20241119 | 132900 | 6796490600 | 4580 | 4580 | 4580 | 4580 | 125 |
| 334 | 20241119 | 132800 | 6795918100 | 4575 | 4580 | 4580 | 4575 | 202 |
| 335 | 20241119 | 132700 | 6794993320 | 4580 | 4580 | 4580 | 4580 | 52 |
| 336 | 20241119 | 132600 | 6794755160 | 4580 | 4575 | 4580 | 4575 | 125 |
| 337 | 20241119 | 132500 | 6794182685 | 4575 | 4580 | 4580 | 4575 | 21 |
| 338 | 20241119 | 132400 | 6794086530 | 4580 | 4575 | 4580 | 4575 | 4082 |
| 339 | 20241119 | 132300 | 6775406380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 340 | 20241119 | 132200 | 6775406380 | 4575 | 4585 | 4585 | 4570 | 195 |
| 341 | 20241119 | 132100 | 6774514465 | 4585 | 4580 | 4585 | 4580 | 1094 |
| 342 | 20241119 | 132000 | 6769499525 | 4580 | 4575 | 4580 | 4575 | 1235 |
| 343 | 20241119 | 131900 | 6763844400 | 4565 | 4570 | 4570 | 4565 | 242 |
| 344 | 20241119 | 131800 | 6762738925 | 4565 | 4580 | 4580 | 4565 | 2326 |
| 345 | 20241119 | 131700 | 6752111890 | 4580 | 4580 | 4580 | 4570 | 620 |
| 346 | 20241119 | 131600 | 6749273235 | 4580 | 4580 | 4580 | 4580 | 16 |
| 347 | 20241119 | 131500 | 6749199955 | 4580 | 4575 | 4580 | 4575 | 356 |
| 348 | 20241119 | 131400 | 6747571155 | 4575 | 4580 | 4580 | 4575 | 126 |
| 349 | 20241119 | 131300 | 6746994695 | 4580 | 4575 | 4580 | 4575 | 56 |
| 350 | 20241119 | 131200 | 6746738245 | 4575 | 4580 | 4580 | 4575 | 63 |
| 351 | 20241119 | 131100 | 6746449795 | 4575 | 4575 | 4575 | 4575 | 422 |
| 352 | 20241119 | 131000 | 6744519145 | 4575 | 4580 | 4580 | 4575 | 198 |
| 353 | 20241119 | 130900 | 6743612480 | 4575 | 4570 | 4575 | 4565 | 310 |
| 354 | 20241119 | 130800 | 6742197135 | 4570 | 4575 | 4580 | 4570 | 110 |
| 355 | 20241119 | 130700 | 6741694175 | 4575 | 4575 | 4575 | 4575 | 291 |
| 356 | 20241119 | 130600 | 6740362850 | 4565 | 4565 | 4565 | 4565 | 0 |
| 357 | 20241119 | 130500 | 6740362850 | 4565 | 4570 | 4570 | 4565 | 64 |
| 358 | 20241119 | 130400 | 6740070465 | 4570 | 4570 | 4570 | 4565 | 825 |
| 359 | 20241119 | 130300 | 6736301195 | 4570 | 4565 | 4570 | 4560 | 481 |
| 360 | 20241119 | 130200 | 6734105580 | 4565 | 4570 | 4570 | 4565 | 285 |
| 361 | 20241119 | 130100 | 6732803380 | 4570 | 4575 | 4575 | 4570 | 186 |
| 362 | 20241119 | 130000 | 6731953305 | 4580 | 4565 | 4580 | 4565 | 292 |
| 363 | 20241119 | 125900 | 6730618130 | 4570 | 4570 | 4570 | 4565 | 613 |
| 364 | 20241119 | 125800 | 6727816740 | 4570 | 4570 | 4570 | 4560 | 1416 |
| 365 | 20241119 | 125700 | 6721350475 | 4575 | 4575 | 4575 | 4575 | 0 |
| 366 | 20241119 | 125600 | 6721350475 | 4575 | 4565 | 4575 | 4565 | 724 |
| 367 | 20241119 | 125500 | 6718041105 | 4570 | 4570 | 4570 | 4570 | 453 |
| 368 | 20241119 | 125400 | 6715970895 | 4575 | 4560 | 4575 | 4560 | 167 |
| 369 | 20241119 | 125300 | 6715207995 | 4560 | 4565 | 4565 | 4560 | 1468 |
| 370 | 20241119 | 125200 | 6708513860 | 4565 | 4570 | 4570 | 4565 | 990 |
| 371 | 20241119 | 125100 | 6703993885 | 4575 | 4575 | 4575 | 4575 | 463 |
| 372 | 20241119 | 125000 | 6701875660 | 4575 | 4575 | 4575 | 4575 | 0 |
| 373 | 20241119 | 124900 | 6701875660 | 4575 | 4575 | 4575 | 4575 | 83 |
| 374 | 20241119 | 124800 | 6701495935 | 4575 | 4575 | 4575 | 4575 | 2026 |
| 375 | 20241119 | 124700 | 6692226985 | 4575 | 4580 | 4580 | 4575 | 801 |
| 376 | 20241119 | 124600 | 6688562395 | 4580 | 4580 | 4580 | 4580 | 8 |
| 377 | 20241119 | 124500 | 6688525755 | 4585 | 4585 | 4585 | 4585 | 26 |
| 378 | 20241119 | 124400 | 6688406545 | 4585 | 4595 | 4595 | 4585 | 241 |
| 379 | 20241119 | 124300 | 6687299230 | 4565 | 4595 | 4595 | 4565 | 252 |
| 380 | 20241119 | 124200 | 6686142850 | 4565 | 4570 | 4595 | 4565 | 821 |
| 381 | 20241119 | 124100 | 6682384920 | 4565 | 4575 | 4575 | 4565 | 177 |
| 382 | 20241119 | 124000 | 6681576725 | 4575 | 4585 | 4585 | 4575 | 1152 |
| 383 | 20241119 | 123900 | 6676298260 | 4595 | 4595 | 4595 | 4595 | 1 |
| 384 | 20241119 | 123800 | 6676293665 | 4595 | 4600 | 4605 | 4595 | 920 |
| 385 | 20241119 | 123700 | 6672061335 | 4600 | 4595 | 4605 | 4585 | 1765 |
| 386 | 20241119 | 123600 | 6663946210 | 4595 | 4595 | 4595 | 4580 | 969 |
| 387 | 20241119 | 123500 | 6659495355 | 4595 | 4595 | 4600 | 4580 | 1497 |
| 388 | 20241119 | 123400 | 6652617250 | 4580 | 4575 | 4600 | 4575 | 1514 |
| 389 | 20241119 | 123300 | 6645671500 | 4580 | 4555 | 4580 | 4555 | 11 |
| 390 | 20241119 | 123200 | 6645621370 | 4550 | 4560 | 4560 | 4545 | 2772 |
| 391 | 20241119 | 123100 | 6633004505 | 4560 | 4570 | 4580 | 4560 | 2147 |
| 392 | 20241119 | 123000 | 6623178880 | 4570 | 4580 | 4580 | 4570 | 19 |
| 393 | 20241119 | 122900 | 6623092005 | 4580 | 4580 | 4580 | 4580 | 153 |
| 394 | 20241119 | 122800 | 6622391265 | 4580 | 4580 | 4580 | 4580 | 118 |
| 395 | 20241119 | 122700 | 6621850825 | 4580 | 4595 | 4595 | 4580 | 33 |
| 396 | 20241119 | 122600 | 6621699460 | 4595 | 4570 | 4595 | 4570 | 1972 |
| 397 | 20241119 | 122500 | 6612650840 | 4555 | 4555 | 4555 | 4555 | 293 |
| 398 | 20241119 | 122400 | 6611316225 | 4555 | 4560 | 4585 | 4545 | 5782 |
| 399 | 20241119 | 122300 | 6584969710 | 4560 | 4555 | 4560 | 4555 | 283 |
| 400 | 20241119 | 122200 | 6583679235 | 4555 | 4560 | 4560 | 4555 | 985 |
| 401 | 20241119 | 122100 | 6579190900 | 4560 | 4560 | 4560 | 4560 | 356 |
| 402 | 20241119 | 122000 | 6577567540 | 4560 | 4570 | 4570 | 4560 | 774 |
| 403 | 20241119 | 121900 | 6574035205 | 4580 | 4580 | 4580 | 4580 | 200 |
| 404 | 20241119 | 121800 | 6573119205 | 4580 | 4580 | 4580 | 4570 | 16 |
| 405 | 20241119 | 121700 | 6573046045 | 4585 | 4580 | 4585 | 4580 | 1343 |
| 406 | 20241119 | 121600 | 6566889175 | 4570 | 4570 | 4570 | 4570 | 5 |
| 407 | 20241119 | 121500 | 6566866325 | 4565 | 4555 | 4565 | 4550 | 1610 |
| 408 | 20241119 | 121400 | 6559535375 | 4550 | 4555 | 4555 | 4550 | 435 |
| 409 | 20241119 | 121300 | 6557554875 | 4550 | 4555 | 4560 | 4550 | 2579 |
| 410 | 20241119 | 121200 | 6545816815 | 4560 | 4565 | 4565 | 4555 | 2750 |
| 411 | 20241119 | 121100 | 6533279340 | 4565 | 4570 | 4570 | 4565 | 1854 |
| 412 | 20241119 | 121000 | 6524815815 | 4570 | 4570 | 4570 | 4565 | 2668 |
| 413 | 20241119 | 120900 | 6512624015 | 4570 | 4570 | 4570 | 4570 | 1372 |
| 414 | 20241119 | 120800 | 6506353975 | 4570 | 4575 | 4575 | 4570 | 462 |
| 415 | 20241119 | 120700 | 6504240380 | 4575 | 4575 | 4575 | 4575 | 386 |
| 416 | 20241119 | 120600 | 6502474430 | 4575 | 4575 | 4575 | 4575 | 140 |
| 417 | 20241119 | 120500 | 6501833930 | 4575 | 4600 | 4600 | 4575 | 277 |
| 418 | 20241119 | 120400 | 6500565945 | 4590 | 4580 | 4605 | 4570 | 621 |
| 419 | 20241119 | 120300 | 6497723135 | 4570 | 4570 | 4590 | 4565 | 551 |
| 420 | 20241119 | 120200 | 6495207390 | 4570 | 4570 | 4570 | 4570 | 785 |
| 421 | 20241119 | 120100 | 6491619940 | 4570 | 4585 | 4585 | 4570 | 4801 |
| 422 | 20241119 | 120000 | 6469635885 | 4585 | 4595 | 4595 | 4585 | 42 |
| 423 | 20241119 | 115900 | 6469443305 | 4580 | 4585 | 4585 | 4580 | 929 |
| 424 | 20241119 | 115800 | 6465184385 | 4585 | 4590 | 4590 | 4580 | 1621 |
| 425 | 20241119 | 115700 | 6457753620 | 4590 | 4585 | 4610 | 4585 | 457 |
| 426 | 20241119 | 115600 | 6455657265 | 4585 | 4585 | 4585 | 4585 | 260 |
| 427 | 20241119 | 115500 | 6454465165 | 4585 | 4605 | 4605 | 4585 | 6095 |
| 428 | 20241119 | 115400 | 6426470560 | 4605 | 4610 | 4610 | 4605 | 242 |
| 429 | 20241119 | 115300 | 6425355595 | 4620 | 4605 | 4620 | 4605 | 2181 |
| 430 | 20241119 | 115200 | 6415297665 | 4615 | 4600 | 4615 | 4600 | 182 |
| 431 | 20241119 | 115100 | 6414460300 | 4600 | 4605 | 4605 | 4600 | 605 |
| 432 | 20241119 | 115000 | 6411676150 | 4605 | 4600 | 4615 | 4600 | 1857 |
| 433 | 20241119 | 114900 | 6403108530 | 4605 | 4605 | 4605 | 4605 | 994 |
| 434 | 20241119 | 114800 | 6398531160 | 4605 | 4605 | 4610 | 4605 | 1824 |
| 435 | 20241119 | 114700 | 6390124640 | 4605 | 4605 | 4610 | 4605 | 787 |
| 436 | 20241119 | 114600 | 6386500170 | 4610 | 4600 | 4610 | 4600 | 4611 |
| 437 | 20241119 | 114500 | 6365289470 | 4600 | 4615 | 4615 | 4600 | 1877 |
| 438 | 20241119 | 114400 | 6356644575 | 4615 | 4620 | 4620 | 4615 | 1132 |
| 439 | 20241119 | 114300 | 6351420080 | 4620 | 4630 | 4630 | 4620 | 1132 |
| 440 | 20241119 | 114200 | 6346190030 | 4630 | 4615 | 4635 | 4615 | 2490 |
| 441 | 20241119 | 114100 | 6334660430 | 4620 | 4615 | 4620 | 4610 | 4343 |
| 442 | 20241119 | 114000 | 6314609620 | 4615 | 4620 | 4620 | 4610 | 336 |
| 443 | 20241119 | 113900 | 6313057785 | 4620 | 4595 | 4620 | 4595 | 3000 |
| 444 | 20241119 | 113800 | 6299237410 | 4595 | 4610 | 4610 | 4595 | 3732 |
| 445 | 20241119 | 113700 | 6282078710 | 4610 | 4610 | 4620 | 4600 | 692 |
| 446 | 20241119 | 113600 | 6278888580 | 4620 | 4580 | 4620 | 4580 | 13989 |
| 447 | 20241119 | 113500 | 6214287300 | 4600 | 4600 | 4605 | 4580 | 3869 |
| 448 | 20241119 | 113400 | 6196488245 | 4600 | 4570 | 4600 | 4570 | 2006 |
| 449 | 20241119 | 113300 | 6187300890 | 4570 | 4590 | 4590 | 4570 | 3868 |
| 450 | 20241119 | 113200 | 6169557595 | 4590 | 4590 | 4595 | 4590 | 2412 |
| 451 | 20241119 | 113100 | 6158484780 | 4590 | 4585 | 4610 | 4580 | 7590 |
| 452 | 20241119 | 113000 | 6123627185 | 4590 | 4560 | 4590 | 4555 | 3290 |
| 453 | 20241119 | 112900 | 6108563215 | 4560 | 4560 | 4565 | 4550 | 2834 |
| 454 | 20241119 | 112800 | 6095660480 | 4555 | 4555 | 4565 | 4545 | 15113 |
| 455 | 20241119 | 112700 | 6026958445 | 4560 | 4550 | 4560 | 4535 | 2934 |
| 456 | 20241119 | 112600 | 6013603005 | 4545 | 4545 | 4560 | 4515 | 24893 |
| 457 | 20241119 | 112500 | 5900806025 | 4545 | 4565 | 4565 | 4545 | 13876 |
| 458 | 20241119 | 112400 | 5837616270 | 4565 | 4560 | 4585 | 4555 | 5336 |
| 459 | 20241119 | 112300 | 5813195480 | 4565 | 4555 | 4565 | 4550 | 4733 |
| 460 | 20241119 | 112200 | 5791641690 | 4560 | 4555 | 4570 | 4550 | 10672 |
| 461 | 20241119 | 112100 | 5743023715 | 4555 | 4555 | 4590 | 4555 | 20583 |
| 462 | 20241119 | 112000 | 5649047055 | 4560 | 4620 | 4620 | 4555 | 23877 |
| 463 | 20241119 | 111900 | 5539540335 | 4620 | 4640 | 4655 | 4580 | 43638 |
| 464 | 20241119 | 111800 | 5338408660 | 4640 | 4740 | 4745 | 4615 | 61015 |
| 465 | 20241119 | 111700 | 5053887755 | 4740 | 4820 | 4840 | 4705 | 64303 |
| 466 | 20241119 | 111600 | 4747517430 | 4835 | 4840 | 4845 | 4820 | 6911 |
| 467 | 20241119 | 111500 | 4714080140 | 4840 | 4810 | 4845 | 4805 | 12362 |
| 468 | 20241119 | 111400 | 4654430195 | 4810 | 4860 | 4865 | 4805 | 14587 |
| 469 | 20241119 | 111300 | 4583838720 | 4860 | 4855 | 4875 | 4830 | 39009 |
| 470 | 20241119 | 111200 | 4394559310 | 4870 | 4875 | 4875 | 4820 | 51239 |
| 471 | 20241119 | 111100 | 4146026025 | 4875 | 4850 | 4875 | 4825 | 43121 |
| 472 | 20241119 | 111000 | 3936948725 | 4850 | 4820 | 4855 | 4815 | 58352 |
| 473 | 20241119 | 110900 | 3654510300 | 4815 | 4810 | 4825 | 4800 | 17720 |
| 474 | 20241119 | 110800 | 3569201375 | 4815 | 4805 | 4815 | 4795 | 19610 |
| 475 | 20241119 | 110700 | 3474963115 | 4810 | 4800 | 4830 | 4790 | 47400 |
| 476 | 20241119 | 110600 | 3246915395 | 4795 | 4790 | 4800 | 4785 | 24836 |
| 477 | 20241119 | 110500 | 3127889265 | 4785 | 4755 | 4790 | 4755 | 17066 |
| 478 | 20241119 | 110400 | 3046391720 | 4760 | 4750 | 4760 | 4750 | 3356 |
| 479 | 20241119 | 110300 | 3030427375 | 4750 | 4755 | 4765 | 4750 | 5629 |
| 480 | 20241119 | 110200 | 3003640145 | 4760 | 4755 | 4765 | 4755 | 964 |
| 481 | 20241119 | 110100 | 2999055505 | 4755 | 4750 | 4765 | 4735 | 5647 |
| 482 | 20241119 | 110000 | 2972221290 | 4750 | 4750 | 4755 | 4745 | 9176 |
| 483 | 20241119 | 105900 | 2928626515 | 4750 | 4755 | 4760 | 4745 | 9642 |
| 484 | 20241119 | 105800 | 2882772065 | 4755 | 4750 | 4760 | 4750 | 5165 |
| 485 | 20241119 | 105700 | 2858229065 | 4750 | 4740 | 4750 | 4735 | 4507 |
| 486 | 20241119 | 105600 | 2836860030 | 4745 | 4750 | 4750 | 4735 | 1281 |
| 487 | 20241119 | 105500 | 2830781020 | 4750 | 4755 | 4755 | 4720 | 4511 |
| 488 | 20241119 | 105400 | 2809369095 | 4755 | 4710 | 4755 | 4705 | 13044 |
| 489 | 20241119 | 105300 | 2747624080 | 4710 | 4700 | 4710 | 4680 | 3259 |
| 490 | 20241119 | 105200 | 2732320840 | 4700 | 4700 | 4700 | 4685 | 497 |
| 491 | 20241119 | 105100 | 2729991295 | 4700 | 4695 | 4700 | 4690 | 506 |
| 492 | 20241119 | 105000 | 2727617935 | 4695 | 4695 | 4700 | 4690 | 658 |
| 493 | 20241119 | 104900 | 2724529090 | 4695 | 4695 | 4695 | 4680 | 864 |
| 494 | 20241119 | 104800 | 2720480200 | 4700 | 4700 | 4700 | 4675 | 1555 |
| 495 | 20241119 | 104700 | 2713197540 | 4695 | 4715 | 4720 | 4695 | 1498 |
| 496 | 20241119 | 104600 | 2706150225 | 4720 | 4720 | 4720 | 4705 | 5333 |
| 497 | 20241119 | 104500 | 2680990725 | 4720 | 4700 | 4720 | 4700 | 3181 |
| 498 | 20241119 | 104400 | 2665989735 | 4700 | 4695 | 4700 | 4690 | 1132 |
| 499 | 20241119 | 104300 | 2660675525 | 4695 | 4695 | 4695 | 4690 | 719 |
| 500 | 20241119 | 104200 | 2657300025 | 4705 | 4690 | 4715 | 4685 | 1198 |
| 501 | 20241119 | 104100 | 2651664290 | 4715 | 4675 | 4715 | 4675 | 5245 |
| 502 | 20241119 | 104000 | 2627019135 | 4675 | 4695 | 4695 | 4675 | 499 |
| 503 | 20241119 | 103900 | 2624682665 | 4695 | 4675 | 4695 | 4670 | 2140 |
| 504 | 20241119 | 103800 | 2614665130 | 4675 | 4675 | 4675 | 4675 | 776 |
| 505 | 20241119 | 103700 | 2611037330 | 4675 | 4680 | 4685 | 4675 | 603 |
| 506 | 20241119 | 103600 | 2608217945 | 4680 | 4675 | 4690 | 4675 | 986 |
| 507 | 20241119 | 103500 | 2603608295 | 4675 | 4680 | 4685 | 4675 | 3443 |
| 508 | 20241119 | 103400 | 2587500740 | 4680 | 4690 | 4690 | 4680 | 2360 |
| 509 | 20241119 | 103300 | 2576446050 | 4690 | 4710 | 4710 | 4685 | 6709 |
| 510 | 20241119 | 103200 | 2544967785 | 4710 | 4695 | 4710 | 4690 | 4947 |
| 511 | 20241119 | 103100 | 2521705965 | 4690 | 4695 | 4705 | 4685 | 3782 |
| 512 | 20241119 | 103000 | 2503950115 | 4695 | 4720 | 4725 | 4665 | 13968 |
| 513 | 20241119 | 102900 | 2438319480 | 4720 | 4740 | 4745 | 4720 | 7891 |
| 514 | 20241119 | 102800 | 2400997530 | 4735 | 4750 | 4770 | 4735 | 17108 |
| 515 | 20241119 | 102700 | 2319808370 | 4755 | 4750 | 4790 | 4745 | 52191 |
| 516 | 20241119 | 102600 | 2070910670 | 4750 | 4740 | 4760 | 4720 | 24742 |
| 517 | 20241119 | 102500 | 1953619280 | 4745 | 4680 | 4745 | 4675 | 24891 |
| 518 | 20241119 | 102400 | 1836317845 | 4680 | 4660 | 4690 | 4660 | 2207 |
| 519 | 20241119 | 102300 | 1825991350 | 4660 | 4675 | 4675 | 4655 | 1111 |
| 520 | 20241119 | 102200 | 1820815000 | 4675 | 4655 | 4680 | 4650 | 1667 |
| 521 | 20241119 | 102100 | 1813042365 | 4655 | 4680 | 4680 | 4655 | 1758 |
| 522 | 20241119 | 102000 | 1804829595 | 4680 | 4675 | 4680 | 4640 | 8188 |
| 523 | 20241119 | 101900 | 1766693005 | 4665 | 4670 | 4680 | 4665 | 5266 |
| 524 | 20241119 | 101800 | 1742110740 | 4670 | 4675 | 4680 | 4670 | 1678 |
| 525 | 20241119 | 101700 | 1734267240 | 4675 | 4695 | 4695 | 4670 | 4899 |
| 526 | 20241119 | 101600 | 1711322025 | 4700 | 4695 | 4705 | 4695 | 5308 |
| 527 | 20241119 | 101500 | 1686378510 | 4690 | 4680 | 4715 | 4680 | 25781 |
| 528 | 20241119 | 101400 | 1565350240 | 4680 | 4675 | 4680 | 4670 | 6493 |
| 529 | 20241119 | 101300 | 1534990475 | 4675 | 4680 | 4685 | 4665 | 12977 |
| 530 | 20241119 | 101200 | 1474306545 | 4680 | 4645 | 4680 | 4645 | 11679 |
| 531 | 20241119 | 101100 | 1419781590 | 4645 | 4645 | 4655 | 4640 | 2147 |
| 532 | 20241119 | 101000 | 1409802360 | 4645 | 4625 | 4650 | 4625 | 7202 |
| 533 | 20241119 | 100900 | 1376352210 | 4630 | 4605 | 4630 | 4605 | 3571 |
| 534 | 20241119 | 100800 | 1359862080 | 4605 | 4605 | 4610 | 4580 | 1654 |
| 535 | 20241119 | 100700 | 1352257230 | 4600 | 4620 | 4620 | 4600 | 360 |
| 536 | 20241119 | 100600 | 1350600140 | 4620 | 4620 | 4620 | 4600 | 1986 |
| 537 | 20241119 | 100500 | 1341448600 | 4620 | 4620 | 4620 | 4615 | 1078 |
| 538 | 20241119 | 100400 | 1336468680 | 4620 | 4615 | 4620 | 4615 | 1073 |
| 539 | 20241119 | 100300 | 1331513945 | 4615 | 4620 | 4620 | 4615 | 219 |
| 540 | 20241119 | 100200 | 1330502210 | 4605 | 4610 | 4620 | 4605 | 2216 |
| 541 | 20241119 | 100100 | 1320297105 | 4620 | 4600 | 4620 | 4600 | 404 |
| 542 | 20241119 | 100000 | 1318432485 | 4600 | 4600 | 4620 | 4600 | 855 |
| 543 | 20241119 | 095900 | 1314497585 | 4600 | 4615 | 4615 | 4600 | 4399 |
| 544 | 20241119 | 095800 | 1294237640 | 4615 | 4620 | 4630 | 4615 | 981 |
| 545 | 20241119 | 095700 | 1289705695 | 4630 | 4600 | 4630 | 4600 | 3031 |
| 546 | 20241119 | 095600 | 1275689310 | 4600 | 4570 | 4600 | 4565 | 3533 |
| 547 | 20241119 | 095500 | 1259466955 | 4600 | 4570 | 4600 | 4570 | 5581 |
| 548 | 20241119 | 095400 | 1233839490 | 4590 | 4560 | 4590 | 4560 | 322 |
| 549 | 20241119 | 095300 | 1232365170 | 4590 | 4560 | 4590 | 4560 | 740 |
| 550 | 20241119 | 095200 | 1228977245 | 4585 | 4560 | 4585 | 4560 | 918 |
| 551 | 20241119 | 095100 | 1224771815 | 4560 | 4570 | 4590 | 4560 | 945 |
| 552 | 20241119 | 095000 | 1220453970 | 4590 | 4590 | 4600 | 4590 | 1867 |
| 553 | 20241119 | 094900 | 1211878460 | 4590 | 4570 | 4590 | 4570 | 2078 |
| 554 | 20241119 | 094800 | 1202365755 | 4565 | 4565 | 4575 | 4565 | 470 |
| 555 | 20241119 | 094700 | 1200220065 | 4565 | 4555 | 4565 | 4550 | 1044 |
| 556 | 20241119 | 094600 | 1195462035 | 4560 | 4555 | 4565 | 4550 | 476 |
| 557 | 20241119 | 094500 | 1193292885 | 4565 | 4570 | 4575 | 4560 | 1534 |
| 558 | 20241119 | 094400 | 1186294680 | 4570 | 4550 | 4570 | 4550 | 1152 |
| 559 | 20241119 | 094300 | 1181039930 | 4550 | 4560 | 4560 | 4550 | 1696 |
| 560 | 20241119 | 094200 | 1173309905 | 4560 | 4570 | 4575 | 4560 | 1147 |
| 561 | 20241119 | 094100 | 1168073590 | 4575 | 4580 | 4580 | 4565 | 1696 |
| 562 | 20241119 | 094000 | 1160315775 | 4580 | 4550 | 4585 | 4550 | 2238 |
| 563 | 20241119 | 093900 | 1150089390 | 4530 | 4555 | 4555 | 4520 | 3172 |
| 564 | 20241119 | 093800 | 1135722860 | 4555 | 4535 | 4560 | 4535 | 409 |
| 565 | 20241119 | 093700 | 1133861515 | 4525 | 4535 | 4535 | 4525 | 1954 |
| 566 | 20241119 | 093600 | 1125017245 | 4535 | 4530 | 4535 | 4525 | 1232 |
| 567 | 20241119 | 093500 | 1119438950 | 4530 | 4530 | 4530 | 4525 | 491 |
| 568 | 20241119 | 093400 | 1117216295 | 4525 | 4535 | 4535 | 4525 | 3760 |
| 569 | 20241119 | 093300 | 1100175640 | 4535 | 4560 | 4560 | 4535 | 7515 |
| 570 | 20241119 | 093200 | 1066011800 | 4560 | 4570 | 4570 | 4555 | 3965 |
| 571 | 20241119 | 093100 | 1047912850 | 4570 | 4570 | 4570 | 4570 | 20 |
| 572 | 20241119 | 093000 | 1047821450 | 4570 | 4570 | 4575 | 4570 | 2320 |
| 573 | 20241119 | 092900 | 1037218570 | 4570 | 4580 | 4580 | 4570 | 1398 |
| 574 | 20241119 | 092800 | 1030822085 | 4580 | 4605 | 4605 | 4565 | 24758 |
| 575 | 20241119 | 092700 | 917622925 | 4610 | 4610 | 4615 | 4605 | 1829 |
| 576 | 20241119 | 092600 | 909192570 | 4615 | 4610 | 4615 | 4605 | 755 |
| 577 | 20241119 | 092500 | 905710990 | 4615 | 4595 | 4615 | 4595 | 2154 |
| 578 | 20241119 | 092400 | 895780030 | 4595 | 4580 | 4600 | 4575 | 5619 |
| 579 | 20241119 | 092300 | 870015835 | 4575 | 4575 | 4575 | 4575 | 727 |
| 580 | 20241119 | 092200 | 866689810 | 4595 | 4580 | 4600 | 4575 | 1130 |
| 581 | 20241119 | 092100 | 861513080 | 4575 | 4580 | 4590 | 4575 | 2932 |
| 582 | 20241119 | 092000 | 848081805 | 4580 | 4570 | 4605 | 4570 | 5622 |
| 583 | 20241119 | 091900 | 822264240 | 4570 | 4565 | 4580 | 4550 | 8991 |
| 584 | 20241119 | 091800 | 781214990 | 4565 | 4585 | 4585 | 4565 | 4946 |
| 585 | 20241119 | 091700 | 758573380 | 4585 | 4590 | 4605 | 4585 | 4516 |
| 586 | 20241119 | 091600 | 737857390 | 4590 | 4590 | 4590 | 4585 | 1047 |
| 587 | 20241119 | 091500 | 733051705 | 4590 | 4615 | 4615 | 4590 | 298 |
| 588 | 20241119 | 091400 | 731677700 | 4615 | 4610 | 4615 | 4585 | 4602 |
| 589 | 20241119 | 091300 | 710496050 | 4605 | 4615 | 4615 | 4595 | 12088 |
| 590 | 20241119 | 091200 | 654841330 | 4615 | 4620 | 4620 | 4615 | 3640 |
| 591 | 20241119 | 091100 | 638042675 | 4620 | 4635 | 4635 | 4610 | 7841 |
| 592 | 20241119 | 091000 | 601799485 | 4640 | 4630 | 4645 | 4630 | 3511 |
| 593 | 20241119 | 090900 | 585518525 | 4625 | 4645 | 4655 | 4625 | 8260 |
| 594 | 20241119 | 090800 | 547149640 | 4645 | 4625 | 4665 | 4625 | 16415 |
| 595 | 20241119 | 090700 | 470840390 | 4625 | 4605 | 4635 | 4595 | 6495 |
| 596 | 20241119 | 090600 | 440819735 | 4610 | 4555 | 4625 | 4555 | 5300 |
| 597 | 20241119 | 090500 | 416443150 | 4535 | 4550 | 4570 | 4525 | 10529 |
| 598 | 20241119 | 090400 | 368591750 | 4550 | 4540 | 4550 | 4510 | 7164 |
| 599 | 20241119 | 090300 | 336167410 | 4540 | 4560 | 4570 | 4515 | 11038 |
| 600 | 20241119 | 090200 | 286128575 | 4535 | 4595 | 4595 | 4535 | 13525 |
| 601 | 20241119 | 090100 | 224366095 | 4590 | 4600 | 4610 | 4585 | 14525 |
| 602 | 20241119 | 090000 | 157537785 | 4605 | 4580 | 4610 | 4550 | 30322 |