29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 3 | 20241119 | 183400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20241119 | 183300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20241119 | 183200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20241119 | 183100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20241119 | 183000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20241119 | 182900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20241119 | 182800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20241119 | 182700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20241119 | 182600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20241119 | 182500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20241119 | 182400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20241119 | 182300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20241119 | 182200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20241119 | 182100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20241119 | 182000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20241119 | 181900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20241119 | 181800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20241119 | 181700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20241119 | 181600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20241119 | 181500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20241119 | 181400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20241119 | 181300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20241119 | 181200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20241119 | 181100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20241119 | 181000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20241119 | 180900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20241119 | 180800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20241119 | 180700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20241119 | 180600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20241119 | 180500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 33 | 20241119 | 180400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20241119 | 180300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20241119 | 180200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20241119 | 180100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20241119 | 180000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20241119 | 175900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20241119 | 175800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20241119 | 175700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20241119 | 175600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20241119 | 175500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20241119 | 175400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20241119 | 175300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20241119 | 175200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20241119 | 175100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20241119 | 175000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20241119 | 174900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20241119 | 174800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20241119 | 174700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20241119 | 174600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20241119 | 174500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20241119 | 174400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20241119 | 174300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20241119 | 174200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20241119 | 174100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20241119 | 174000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20241119 | 173900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20241119 | 173800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20241119 | 173700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20241119 | 173600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20241119 | 173500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 63 | 20241119 | 173400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20241119 | 173300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20241119 | 173200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20241119 | 173100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20241119 | 173000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20241119 | 172900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20241119 | 172800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20241119 | 172700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20241119 | 172600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20241119 | 172500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20241119 | 172400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20241119 | 172300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20241119 | 172200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20241119 | 172100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20241119 | 172000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20241119 | 171900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20241119 | 171800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20241119 | 171700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20241119 | 171600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20241119 | 171500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20241119 | 171400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20241119 | 171300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20241119 | 171200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20241119 | 171100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20241119 | 171000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20241119 | 170900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20241119 | 170800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20241119 | 170700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20241119 | 170600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20241119 | 170500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 93 | 20241119 | 170400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20241119 | 170300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20241119 | 170200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20241119 | 170100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20241119 | 170000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20241119 | 165900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20241119 | 165800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20241119 | 165700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20241119 | 165600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20241119 | 165500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20241119 | 165400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20241119 | 165300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20241119 | 165200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20241119 | 165100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20241119 | 165000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20241119 | 164900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20241119 | 164800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20241119 | 164700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20241119 | 164600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20241119 | 164500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20241119 | 164400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20241119 | 164300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20241119 | 164200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20241119 | 164100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20241119 | 164000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20241119 | 163900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20241119 | 163800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20241119 | 163700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20241119 | 163600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20241119 | 163500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 123 | 20241119 | 163400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20241119 | 163300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20241119 | 163200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20241119 | 163100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20241119 | 163000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20241119 | 162900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20241119 | 162800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20241119 | 162700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20241119 | 162600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20241119 | 162500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20241119 | 162400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20241119 | 162300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20241119 | 162200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20241119 | 162100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20241119 | 162000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20241119 | 161900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20241119 | 161800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20241119 | 161700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20241119 | 161600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20241119 | 161500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20241119 | 161400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20241119 | 161300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20241119 | 161200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20241119 | 161100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20241119 | 161000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20241119 | 160900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20241119 | 160800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20241119 | 160700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20241119 | 160600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20241119 | 160500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 153 | 20241119 | 160400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20241119 | 160300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20241119 | 160200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20241119 | 160100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20241119 | 160000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20241119 | 155900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20241119 | 155800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20241119 | 155700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20241119 | 155600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20241119 | 155500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20241119 | 155400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20241119 | 155300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20241119 | 155200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20241119 | 155100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20241119 | 155000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20241119 | 154900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20241119 | 154800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20241119 | 154700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20241119 | 154600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20241119 | 154500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20241119 | 154400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20241119 | 154300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20241119 | 154200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20241119 | 154100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20241119 | 154000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20241119 | 153900 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20241119 | 153800 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20241119 | 153700 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20241119 | 153600 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20241119 | 153500 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 183 | 20241119 | 153400 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20241119 | 153300 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20241119 | 153200 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20241119 | 153100 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20241119 | 153000 | 3099649915 | 2670 | 2670 | 2670 | 2670 | 21664 |
| 188 | 20241119 | 152900 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20241119 | 152800 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20241119 | 152700 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20241119 | 152600 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20241119 | 152500 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20241119 | 152400 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20241119 | 152300 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20241119 | 152200 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20241119 | 152100 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20241119 | 152000 | 3041807035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20241119 | 151900 | 3041807035 | 2695 | 2700 | 2700 | 2695 | 2415 |
| 199 | 20241119 | 151800 | 3035298415 | 2700 | 2695 | 2700 | 2695 | 701 |
| 200 | 20241119 | 151700 | 3033408715 | 2685 | 2695 | 2695 | 2685 | 1769 |
| 201 | 20241119 | 151600 | 3028643885 | 2685 | 2685 | 2685 | 2685 | 393 |
| 202 | 20241119 | 151500 | 3027588680 | 2690 | 2690 | 2700 | 2690 | 952 |
| 203 | 20241119 | 151400 | 3025027770 | 2700 | 2710 | 2710 | 2680 | 87 |
| 204 | 20241119 | 151300 | 3024792050 | 2710 | 2680 | 2710 | 2665 | 1290 |
| 205 | 20241119 | 151200 | 3021313270 | 2680 | 2695 | 2700 | 2680 | 2093 |
| 206 | 20241119 | 151100 | 3015693770 | 2685 | 2700 | 2700 | 2685 | 3 |
| 207 | 20241119 | 151000 | 3015685690 | 2655 | 2695 | 2700 | 2655 | 20772 |
| 208 | 20241119 | 150900 | 2960203015 | 2695 | 2695 | 2695 | 2695 | 288 |
| 209 | 20241119 | 150800 | 2959426855 | 2695 | 2695 | 2695 | 2695 | 711 |
| 210 | 20241119 | 150700 | 2957510710 | 2695 | 2700 | 2700 | 2695 | 2918 |
| 211 | 20241119 | 150600 | 2949646155 | 2695 | 2690 | 2695 | 2690 | 1062 |
| 212 | 20241119 | 150500 | 2946784465 | 2695 | 2695 | 2695 | 2695 | 1 |
| 213 | 20241119 | 150400 | 2946781770 | 2695 | 2705 | 2705 | 2695 | 1033 |
| 214 | 20241119 | 150300 | 2943997765 | 2700 | 2700 | 2705 | 2695 | 256 |
| 215 | 20241119 | 150200 | 2943306115 | 2705 | 2700 | 2705 | 2700 | 122 |
| 216 | 20241119 | 150100 | 2942976655 | 2700 | 2700 | 2700 | 2700 | 100 |
| 217 | 20241119 | 150000 | 2942706655 | 2705 | 2700 | 2705 | 2700 | 454 |
| 218 | 20241119 | 145900 | 2941480125 | 2700 | 2700 | 2700 | 2700 | 121 |
| 219 | 20241119 | 145800 | 2941153425 | 2695 | 2685 | 2695 | 2685 | 1019 |
| 220 | 20241119 | 145700 | 2938412315 | 2685 | 2690 | 2690 | 2685 | 864 |
| 221 | 20241119 | 145600 | 2936089475 | 2690 | 2690 | 2690 | 2690 | 438 |
| 222 | 20241119 | 145500 | 2934911255 | 2690 | 2690 | 2690 | 2680 | 1101 |
| 223 | 20241119 | 145400 | 2931950290 | 2700 | 2695 | 2700 | 2695 | 1346 |
| 224 | 20241119 | 145300 | 2928319760 | 2695 | 2695 | 2695 | 2695 | 172 |
| 225 | 20241119 | 145200 | 2927856220 | 2695 | 2695 | 2695 | 2695 | 106 |
| 226 | 20241119 | 145100 | 2927570550 | 2695 | 2695 | 2695 | 2695 | 0 |
| 227 | 20241119 | 145000 | 2927570550 | 2695 | 2695 | 2695 | 2695 | 21 |
| 228 | 20241119 | 144900 | 2927513955 | 2695 | 2695 | 2695 | 2695 | 1 |
| 229 | 20241119 | 144800 | 2927511260 | 2685 | 2685 | 2685 | 2685 | 810 |
| 230 | 20241119 | 144700 | 2925336410 | 2685 | 2685 | 2685 | 2685 | 206 |
| 231 | 20241119 | 144600 | 2924783300 | 2685 | 2690 | 2690 | 2685 | 916 |
| 232 | 20241119 | 144500 | 2922323010 | 2695 | 2685 | 2695 | 2685 | 217 |
| 233 | 20241119 | 144400 | 2921739365 | 2700 | 2700 | 2700 | 2700 | 100 |
| 234 | 20241119 | 144300 | 2921469365 | 2705 | 2705 | 2705 | 2705 | 667 |
| 235 | 20241119 | 144200 | 2919665130 | 2705 | 2680 | 2705 | 2680 | 1521 |
| 236 | 20241119 | 144100 | 2915555480 | 2680 | 2680 | 2680 | 2680 | 2021 |
| 237 | 20241119 | 144000 | 2910139200 | 2680 | 2680 | 2680 | 2680 | 500 |
| 238 | 20241119 | 143900 | 2908799200 | 2680 | 2680 | 2685 | 2680 | 2147 |
| 239 | 20241119 | 143800 | 2903039635 | 2675 | 2680 | 2680 | 2675 | 482 |
| 240 | 20241119 | 143700 | 2901748145 | 2670 | 2675 | 2675 | 2670 | 701 |
| 241 | 20241119 | 143600 | 2899875425 | 2680 | 2685 | 2685 | 2665 | 4911 |
| 242 | 20241119 | 143500 | 2886762735 | 2685 | 2675 | 2685 | 2675 | 5445 |
| 243 | 20241119 | 143400 | 2872188550 | 2670 | 2670 | 2670 | 2670 | 673 |
| 244 | 20241119 | 143300 | 2870391640 | 2675 | 2675 | 2675 | 2675 | 450 |
| 245 | 20241119 | 143200 | 2869187890 | 2675 | 2675 | 2675 | 2660 | 4796 |
| 246 | 20241119 | 143100 | 2856414885 | 2675 | 2675 | 2675 | 2665 | 3303 |
| 247 | 20241119 | 143000 | 2847597760 | 2675 | 2670 | 2675 | 2670 | 763 |
| 248 | 20241119 | 142900 | 2845560355 | 2670 | 2670 | 2670 | 2670 | 917 |
| 249 | 20241119 | 142800 | 2843111965 | 2665 | 2675 | 2675 | 2665 | 1207 |
| 250 | 20241119 | 142700 | 2839890585 | 2670 | 2670 | 2670 | 2670 | 1211 |
| 251 | 20241119 | 142600 | 2836657215 | 2670 | 2675 | 2675 | 2670 | 13670 |
| 252 | 20241119 | 142500 | 2800156755 | 2680 | 2680 | 2680 | 2675 | 2716 |
| 253 | 20241119 | 142400 | 2792890860 | 2670 | 2670 | 2670 | 2670 | 10 |
| 254 | 20241119 | 142300 | 2792864160 | 2670 | 2660 | 2685 | 2660 | 3636 |
| 255 | 20241119 | 142200 | 2783155975 | 2665 | 2660 | 2665 | 2655 | 2517 |
| 256 | 20241119 | 142100 | 2776460640 | 2660 | 2665 | 2665 | 2660 | 1717 |
| 257 | 20241119 | 142000 | 2771893410 | 2660 | 2660 | 2665 | 2660 | 361 |
| 258 | 20241119 | 141900 | 2770932210 | 2660 | 2665 | 2665 | 2655 | 19001 |
| 259 | 20241119 | 141800 | 2720435870 | 2665 | 2675 | 2675 | 2665 | 692 |
| 260 | 20241119 | 141700 | 2718587080 | 2670 | 2670 | 2680 | 2670 | 3591 |
| 261 | 20241119 | 141600 | 2708999090 | 2675 | 2690 | 2690 | 2675 | 10520 |
| 262 | 20241119 | 141500 | 2680794300 | 2700 | 2700 | 2700 | 2700 | 20 |
| 263 | 20241119 | 141400 | 2680740300 | 2700 | 2705 | 2705 | 2695 | 13843 |
| 264 | 20241119 | 141300 | 2643366305 | 2705 | 2705 | 2705 | 2705 | 2438 |
| 265 | 20241119 | 141200 | 2636771515 | 2710 | 2705 | 2710 | 2705 | 1147 |
| 266 | 20241119 | 141100 | 2633668140 | 2705 | 2710 | 2710 | 2705 | 43 |
| 267 | 20241119 | 141000 | 2633551820 | 2705 | 2705 | 2705 | 2705 | 0 |
| 268 | 20241119 | 140900 | 2633551820 | 2705 | 2705 | 2705 | 2705 | 0 |
| 269 | 20241119 | 140800 | 2633551820 | 2705 | 2705 | 2705 | 2705 | 2 |
| 270 | 20241119 | 140700 | 2633546410 | 2705 | 2705 | 2705 | 2705 | 2 |
| 271 | 20241119 | 140600 | 2633541000 | 2700 | 2700 | 2710 | 2700 | 606 |
| 272 | 20241119 | 140500 | 2631903800 | 2715 | 2705 | 2715 | 2700 | 364 |
| 273 | 20241119 | 140400 | 2630919635 | 2705 | 2715 | 2720 | 2705 | 5213 |
| 274 | 20241119 | 140300 | 2616768360 | 2715 | 2715 | 2715 | 2715 | 5 |
| 275 | 20241119 | 140200 | 2616754785 | 2710 | 2710 | 2710 | 2710 | 2078 |
| 276 | 20241119 | 140100 | 2611123405 | 2705 | 2705 | 2705 | 2705 | 182 |
| 277 | 20241119 | 140000 | 2610631095 | 2705 | 2705 | 2705 | 2705 | 321 |
| 278 | 20241119 | 135900 | 2609762790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 279 | 20241119 | 135800 | 2609762790 | 2700 | 2705 | 2705 | 2700 | 543 |
| 280 | 20241119 | 135700 | 2608294025 | 2705 | 2705 | 2705 | 2705 | 459 |
| 281 | 20241119 | 135600 | 2607052430 | 2705 | 2705 | 2705 | 2705 | 2012 |
| 282 | 20241119 | 135500 | 2601609970 | 2705 | 2705 | 2705 | 2705 | 321 |
| 283 | 20241119 | 135400 | 2600741665 | 2700 | 2700 | 2700 | 2700 | 299 |
| 284 | 20241119 | 135300 | 2599934365 | 2700 | 2705 | 2705 | 2700 | 151 |
| 285 | 20241119 | 135200 | 2599525915 | 2705 | 2700 | 2705 | 2700 | 790 |
| 286 | 20241119 | 135100 | 2597390175 | 2700 | 2700 | 2700 | 2700 | 302 |
| 287 | 20241119 | 135000 | 2596574775 | 2700 | 2695 | 2700 | 2695 | 260 |
| 288 | 20241119 | 134900 | 2595873175 | 2705 | 2705 | 2705 | 2705 | 0 |
| 289 | 20241119 | 134800 | 2595873175 | 2705 | 2705 | 2705 | 2705 | 51 |
| 290 | 20241119 | 134700 | 2595735220 | 2705 | 2705 | 2705 | 2705 | 6 |
| 291 | 20241119 | 134600 | 2595718990 | 2705 | 2695 | 2705 | 2695 | 270 |
| 292 | 20241119 | 134500 | 2594991325 | 2685 | 2690 | 2690 | 2685 | 1600 |
| 293 | 20241119 | 134400 | 2590695155 | 2685 | 2690 | 2690 | 2685 | 1250 |
| 294 | 20241119 | 134300 | 2587337965 | 2690 | 2690 | 2690 | 2690 | 422 |
| 295 | 20241119 | 134200 | 2586202785 | 2685 | 2685 | 2685 | 2685 | 2000 |
| 296 | 20241119 | 134100 | 2580832785 | 2685 | 2685 | 2685 | 2685 | 370 |
| 297 | 20241119 | 134000 | 2579839335 | 2685 | 2685 | 2685 | 2685 | 0 |
| 298 | 20241119 | 133900 | 2579839335 | 2685 | 2700 | 2700 | 2685 | 2318 |
| 299 | 20241119 | 133800 | 2573596235 | 2705 | 2700 | 2705 | 2695 | 565 |
| 300 | 20241119 | 133700 | 2572070745 | 2705 | 2705 | 2705 | 2705 | 7 |
| 301 | 20241119 | 133600 | 2572051810 | 2695 | 2695 | 2695 | 2695 | 231 |
| 302 | 20241119 | 133500 | 2571429265 | 2685 | 2685 | 2685 | 2685 | 163 |
| 303 | 20241119 | 133400 | 2570991610 | 2685 | 2685 | 2690 | 2685 | 1040 |
| 304 | 20241119 | 133300 | 2568199205 | 2685 | 2690 | 2690 | 2685 | 520 |
| 305 | 20241119 | 133200 | 2566801005 | 2695 | 2695 | 2695 | 2695 | 301 |
| 306 | 20241119 | 133100 | 2565989810 | 2685 | 2685 | 2685 | 2685 | 191 |
| 307 | 20241119 | 133000 | 2565476975 | 2685 | 2685 | 2685 | 2685 | 112 |
| 308 | 20241119 | 132900 | 2565176255 | 2685 | 2685 | 2685 | 2685 | 598 |
| 309 | 20241119 | 132800 | 2563570625 | 2695 | 2685 | 2695 | 2685 | 352 |
| 310 | 20241119 | 132700 | 2562625495 | 2690 | 2690 | 2690 | 2685 | 3208 |
| 311 | 20241119 | 132600 | 2554010415 | 2695 | 2695 | 2695 | 2690 | 1222 |
| 312 | 20241119 | 132500 | 2550721930 | 2695 | 2695 | 2695 | 2695 | 0 |
| 313 | 20241119 | 132400 | 2550721930 | 2695 | 2700 | 2700 | 2695 | 221 |
| 314 | 20241119 | 132300 | 2550126295 | 2695 | 2700 | 2700 | 2695 | 680 |
| 315 | 20241119 | 132200 | 2548293645 | 2695 | 2695 | 2695 | 2695 | 9 |
| 316 | 20241119 | 132100 | 2548269390 | 2695 | 2695 | 2695 | 2695 | 0 |
| 317 | 20241119 | 132000 | 2548269390 | 2695 | 2705 | 2705 | 2695 | 274 |
| 318 | 20241119 | 131900 | 2547528785 | 2700 | 2700 | 2700 | 2700 | 568 |
| 319 | 20241119 | 131800 | 2545995185 | 2700 | 2695 | 2700 | 2690 | 2723 |
| 320 | 20241119 | 131700 | 2538650165 | 2695 | 2695 | 2695 | 2695 | 52 |
| 321 | 20241119 | 131600 | 2538510025 | 2695 | 2690 | 2695 | 2690 | 463 |
| 322 | 20241119 | 131500 | 2537264490 | 2695 | 2690 | 2695 | 2690 | 593 |
| 323 | 20241119 | 131400 | 2535669120 | 2690 | 2690 | 2690 | 2690 | 1186 |
| 324 | 20241119 | 131300 | 2532478780 | 2690 | 2685 | 2690 | 2685 | 203 |
| 325 | 20241119 | 131200 | 2531933275 | 2685 | 2690 | 2690 | 2685 | 185 |
| 326 | 20241119 | 131100 | 2531435845 | 2690 | 2700 | 2700 | 2685 | 4390 |
| 327 | 20241119 | 131000 | 2519616665 | 2700 | 2705 | 2705 | 2700 | 863 |
| 328 | 20241119 | 130900 | 2517286545 | 2700 | 2700 | 2700 | 2700 | 845 |
| 329 | 20241119 | 130800 | 2515005045 | 2710 | 2705 | 2710 | 2700 | 72 |
| 330 | 20241119 | 130700 | 2514810285 | 2705 | 2700 | 2705 | 2695 | 1282 |
| 331 | 20241119 | 130600 | 2511348685 | 2700 | 2700 | 2705 | 2700 | 376 |
| 332 | 20241119 | 130500 | 2510333185 | 2695 | 2695 | 2695 | 2695 | 0 |
| 333 | 20241119 | 130400 | 2510333185 | 2695 | 2710 | 2710 | 2690 | 2419 |
| 334 | 20241119 | 130300 | 2503804030 | 2710 | 2710 | 2710 | 2710 | 419 |
| 335 | 20241119 | 130200 | 2502668540 | 2710 | 2705 | 2710 | 2705 | 236 |
| 336 | 20241119 | 130100 | 2502030120 | 2705 | 2695 | 2705 | 2695 | 6177 |
| 337 | 20241119 | 130000 | 2485325435 | 2695 | 2700 | 2705 | 2695 | 959 |
| 338 | 20241119 | 125900 | 2482736850 | 2700 | 2700 | 2700 | 2700 | 1 |
| 339 | 20241119 | 125800 | 2482734150 | 2705 | 2700 | 2705 | 2700 | 248 |
| 340 | 20241119 | 125700 | 2482064510 | 2700 | 2700 | 2700 | 2700 | 650 |
| 341 | 20241119 | 125600 | 2480309510 | 2705 | 2705 | 2705 | 2705 | 3 |
| 342 | 20241119 | 125500 | 2480301395 | 2695 | 2695 | 2695 | 2695 | 500 |
| 343 | 20241119 | 125400 | 2478953895 | 2695 | 2695 | 2695 | 2695 | 110 |
| 344 | 20241119 | 125300 | 2478657445 | 2695 | 2695 | 2695 | 2695 | 1349 |
| 345 | 20241119 | 125200 | 2475021890 | 2700 | 2705 | 2705 | 2700 | 224 |
| 346 | 20241119 | 125100 | 2474417045 | 2705 | 2700 | 2705 | 2700 | 335 |
| 347 | 20241119 | 125000 | 2473512020 | 2695 | 2700 | 2700 | 2695 | 518 |
| 348 | 20241119 | 124900 | 2472113945 | 2695 | 2690 | 2695 | 2690 | 2787 |
| 349 | 20241119 | 124800 | 2464605970 | 2690 | 2690 | 2690 | 2690 | 914 |
| 350 | 20241119 | 124700 | 2462147310 | 2685 | 2690 | 2690 | 2685 | 613 |
| 351 | 20241119 | 124600 | 2460500925 | 2685 | 2685 | 2690 | 2685 | 889 |
| 352 | 20241119 | 124500 | 2458113925 | 2690 | 2695 | 2695 | 2690 | 556 |
| 353 | 20241119 | 124400 | 2456618035 | 2695 | 2685 | 2695 | 2685 | 103 |
| 354 | 20241119 | 124300 | 2456341450 | 2685 | 2690 | 2695 | 2685 | 1285 |
| 355 | 20241119 | 124200 | 2452888410 | 2685 | 2690 | 2695 | 2685 | 1101 |
| 356 | 20241119 | 124100 | 2449926675 | 2690 | 2690 | 2690 | 2690 | 260 |
| 357 | 20241119 | 124000 | 2449227275 | 2690 | 2670 | 2695 | 2670 | 11329 |
| 358 | 20241119 | 123900 | 2418910580 | 2665 | 2670 | 2670 | 2665 | 65 |
| 359 | 20241119 | 123800 | 2418737050 | 2670 | 2665 | 2670 | 2665 | 275 |
| 360 | 20241119 | 123700 | 2418004050 | 2665 | 2665 | 2665 | 2665 | 343 |
| 361 | 20241119 | 123600 | 2417089955 | 2670 | 2665 | 2670 | 2665 | 1739 |
| 362 | 20241119 | 123500 | 2412449875 | 2665 | 2665 | 2665 | 2665 | 210 |
| 363 | 20241119 | 123400 | 2411890225 | 2670 | 2665 | 2670 | 2665 | 420 |
| 364 | 20241119 | 123300 | 2410768830 | 2655 | 2660 | 2670 | 2655 | 3942 |
| 365 | 20241119 | 123200 | 2400290260 | 2670 | 2670 | 2670 | 2670 | 201 |
| 366 | 20241119 | 123100 | 2399753590 | 2675 | 2660 | 2675 | 2660 | 5818 |
| 367 | 20241119 | 123000 | 2384231465 | 2655 | 2660 | 2660 | 2650 | 356 |
| 368 | 20241119 | 122900 | 2383286545 | 2660 | 2635 | 2660 | 2635 | 4723 |
| 369 | 20241119 | 122800 | 2370782705 | 2660 | 2660 | 2660 | 2635 | 17652 |
| 370 | 20241119 | 122700 | 2324051595 | 2660 | 2670 | 2670 | 2660 | 3359 |
| 371 | 20241119 | 122600 | 2315107835 | 2670 | 2665 | 2675 | 2660 | 951 |
| 372 | 20241119 | 122500 | 2312575765 | 2660 | 2670 | 2670 | 2660 | 2845 |
| 373 | 20241119 | 122400 | 2304994575 | 2670 | 2685 | 2685 | 2670 | 11287 |
| 374 | 20241119 | 122300 | 2274776675 | 2690 | 2690 | 2690 | 2690 | 135 |
| 375 | 20241119 | 122200 | 2274413525 | 2690 | 2690 | 2690 | 2690 | 110 |
| 376 | 20241119 | 122100 | 2274117625 | 2690 | 2695 | 2695 | 2690 | 204 |
| 377 | 20241119 | 122000 | 2273568775 | 2695 | 2695 | 2695 | 2695 | 10 |
| 378 | 20241119 | 121900 | 2273541825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 379 | 20241119 | 121800 | 2273541825 | 2695 | 2695 | 2695 | 2685 | 1467 |
| 380 | 20241119 | 121700 | 2269600510 | 2695 | 2690 | 2700 | 2690 | 486 |
| 381 | 20241119 | 121600 | 2268290980 | 2685 | 2685 | 2690 | 2685 | 4374 |
| 382 | 20241119 | 121500 | 2256546535 | 2685 | 2680 | 2685 | 2680 | 518 |
| 383 | 20241119 | 121400 | 2255158205 | 2680 | 2680 | 2685 | 2680 | 5310 |
| 384 | 20241119 | 121300 | 2240926200 | 2685 | 2685 | 2685 | 2685 | 693 |
| 385 | 20241119 | 121200 | 2239065495 | 2685 | 2700 | 2700 | 2685 | 5077 |
| 386 | 20241119 | 121100 | 2225433595 | 2700 | 2700 | 2705 | 2700 | 2268 |
| 387 | 20241119 | 121000 | 2219309990 | 2700 | 2680 | 2700 | 2680 | 7725 |
| 388 | 20241119 | 120900 | 2198564925 | 2685 | 2685 | 2685 | 2680 | 1472 |
| 389 | 20241119 | 120800 | 2194616710 | 2685 | 2685 | 2685 | 2685 | 260 |
| 390 | 20241119 | 120700 | 2193918610 | 2680 | 2680 | 2680 | 2680 | 2530 |
| 391 | 20241119 | 120600 | 2187138210 | 2685 | 2690 | 2690 | 2685 | 2490 |
| 392 | 20241119 | 120500 | 2180450610 | 2690 | 2700 | 2700 | 2690 | 5521 |
| 393 | 20241119 | 120400 | 2165590965 | 2705 | 2700 | 2705 | 2700 | 1211 |
| 394 | 20241119 | 120300 | 2162320080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 395 | 20241119 | 120200 | 2162320080 | 2700 | 2700 | 2700 | 2700 | 928 |
| 396 | 20241119 | 120100 | 2159814480 | 2695 | 2700 | 2700 | 2695 | 1721 |
| 397 | 20241119 | 120000 | 2155168960 | 2700 | 2700 | 2700 | 2700 | 1500 |
| 398 | 20241119 | 115900 | 2151118960 | 2705 | 2705 | 2710 | 2700 | 1398 |
| 399 | 20241119 | 115800 | 2147339800 | 2710 | 2710 | 2710 | 2705 | 306 |
| 400 | 20241119 | 115700 | 2146511040 | 2710 | 2700 | 2710 | 2700 | 1217 |
| 401 | 20241119 | 115600 | 2143224120 | 2700 | 2700 | 2700 | 2695 | 1470 |
| 402 | 20241119 | 115500 | 2139256325 | 2700 | 2700 | 2700 | 2700 | 848 |
| 403 | 20241119 | 115400 | 2136966725 | 2705 | 2710 | 2710 | 2705 | 401 |
| 404 | 20241119 | 115300 | 2135882000 | 2715 | 2720 | 2720 | 2705 | 1122 |
| 405 | 20241119 | 115200 | 2132845850 | 2720 | 2720 | 2720 | 2710 | 3724 |
| 406 | 20241119 | 115100 | 2122719220 | 2710 | 2710 | 2720 | 2710 | 1611 |
| 407 | 20241119 | 115000 | 2118350885 | 2710 | 2710 | 2710 | 2710 | 296 |
| 408 | 20241119 | 114900 | 2117548725 | 2710 | 2700 | 2710 | 2695 | 1896 |
| 409 | 20241119 | 114800 | 2112427150 | 2700 | 2695 | 2700 | 2695 | 75 |
| 410 | 20241119 | 114700 | 2112224750 | 2700 | 2700 | 2700 | 2695 | 22 |
| 411 | 20241119 | 114600 | 2112165370 | 2700 | 2695 | 2700 | 2695 | 1350 |
| 412 | 20241119 | 114500 | 2108521785 | 2695 | 2695 | 2695 | 2695 | 296 |
| 413 | 20241119 | 114400 | 2107724065 | 2690 | 2680 | 2690 | 2675 | 898 |
| 414 | 20241119 | 114300 | 2105316905 | 2680 | 2680 | 2685 | 2680 | 6250 |
| 415 | 20241119 | 114200 | 2088561105 | 2675 | 2680 | 2680 | 2675 | 3266 |
| 416 | 20241119 | 114100 | 2079815770 | 2680 | 2680 | 2680 | 2670 | 8620 |
| 417 | 20241119 | 114000 | 2056758890 | 2680 | 2685 | 2690 | 2680 | 1385 |
| 418 | 20241119 | 113900 | 2053039190 | 2690 | 2690 | 2700 | 2690 | 448 |
| 419 | 20241119 | 113800 | 2051833430 | 2680 | 2685 | 2690 | 2680 | 4123 |
| 420 | 20241119 | 113700 | 2040761850 | 2700 | 2705 | 2715 | 2680 | 26978 |
| 421 | 20241119 | 113600 | 1967949565 | 2715 | 2715 | 2715 | 2705 | 723 |
| 422 | 20241119 | 113500 | 1965993435 | 2710 | 2725 | 2725 | 2705 | 18512 |
| 423 | 20241119 | 113400 | 1915740985 | 2725 | 2730 | 2740 | 2725 | 2900 |
| 424 | 20241119 | 113300 | 1907824965 | 2730 | 2730 | 2730 | 2730 | 3007 |
| 425 | 20241119 | 113200 | 1899615855 | 2730 | 2745 | 2750 | 2730 | 12436 |
| 426 | 20241119 | 113100 | 1865570730 | 2740 | 2750 | 2750 | 2740 | 8419 |
| 427 | 20241119 | 113000 | 1842480125 | 2750 | 2750 | 2750 | 2750 | 30 |
| 428 | 20241119 | 112900 | 1842397625 | 2755 | 2750 | 2765 | 2750 | 1144 |
| 429 | 20241119 | 112800 | 1839249840 | 2750 | 2750 | 2750 | 2745 | 676 |
| 430 | 20241119 | 112700 | 1837392340 | 2745 | 2760 | 2760 | 2745 | 15617 |
| 431 | 20241119 | 112600 | 1794439750 | 2765 | 2760 | 2765 | 2755 | 427 |
| 432 | 20241119 | 112500 | 1793262945 | 2765 | 2755 | 2765 | 2755 | 221 |
| 433 | 20241119 | 112400 | 1792653880 | 2765 | 2750 | 2765 | 2750 | 1766 |
| 434 | 20241119 | 112300 | 1787794220 | 2755 | 2760 | 2760 | 2755 | 7054 |
| 435 | 20241119 | 112200 | 1768356630 | 2760 | 2770 | 2770 | 2760 | 4933 |
| 436 | 20241119 | 112100 | 1754730355 | 2770 | 2770 | 2780 | 2770 | 693 |
| 437 | 20241119 | 112000 | 1752810735 | 2775 | 2780 | 2780 | 2775 | 85 |
| 438 | 20241119 | 111900 | 1752574825 | 2780 | 2780 | 2780 | 2780 | 164 |
| 439 | 20241119 | 111800 | 1752118905 | 2775 | 2775 | 2780 | 2775 | 451 |
| 440 | 20241119 | 111700 | 1750867030 | 2770 | 2780 | 2780 | 2770 | 881 |
| 441 | 20241119 | 111600 | 1748423850 | 2780 | 2770 | 2780 | 2770 | 1533 |
| 442 | 20241119 | 111500 | 1744177415 | 2765 | 2765 | 2770 | 2765 | 242 |
| 443 | 20241119 | 111400 | 1743508275 | 2770 | 2770 | 2770 | 2770 | 50 |
| 444 | 20241119 | 111300 | 1743369775 | 2765 | 2760 | 2765 | 2755 | 4653 |
| 445 | 20241119 | 111200 | 1730540620 | 2770 | 2770 | 2770 | 2760 | 762 |
| 446 | 20241119 | 111100 | 1728435380 | 2760 | 2770 | 2785 | 2760 | 2384 |
| 447 | 20241119 | 111000 | 1721845360 | 2790 | 2790 | 2790 | 2765 | 3138 |
| 448 | 20241119 | 110900 | 1713162265 | 2770 | 2775 | 2775 | 2770 | 1000 |
| 449 | 20241119 | 110800 | 1710392260 | 2770 | 2775 | 2775 | 2770 | 1726 |
| 450 | 20241119 | 110700 | 1705607100 | 2785 | 2780 | 2785 | 2775 | 947 |
| 451 | 20241119 | 110600 | 1702978180 | 2780 | 2790 | 2790 | 2780 | 2805 |
| 452 | 20241119 | 110500 | 1695176580 | 2790 | 2795 | 2800 | 2790 | 50 |
| 453 | 20241119 | 110400 | 1695037050 | 2800 | 2795 | 2800 | 2795 | 47 |
| 454 | 20241119 | 110300 | 1694905670 | 2795 | 2800 | 2805 | 2795 | 457 |
| 455 | 20241119 | 110200 | 1693626300 | 2795 | 2795 | 2795 | 2795 | 6 |
| 456 | 20241119 | 110100 | 1693609530 | 2795 | 2795 | 2795 | 2795 | 280 |
| 457 | 20241119 | 110000 | 1692826930 | 2795 | 2800 | 2800 | 2795 | 511 |
| 458 | 20241119 | 105900 | 1691396185 | 2800 | 2800 | 2800 | 2800 | 69 |
| 459 | 20241119 | 105800 | 1691202985 | 2795 | 2805 | 2805 | 2795 | 440 |
| 460 | 20241119 | 105700 | 1689971110 | 2805 | 2795 | 2805 | 2790 | 341 |
| 461 | 20241119 | 105600 | 1689018780 | 2805 | 2795 | 2805 | 2795 | 1081 |
| 462 | 20241119 | 105500 | 1685997365 | 2795 | 2800 | 2800 | 2795 | 81 |
| 463 | 20241119 | 105400 | 1685770965 | 2795 | 2795 | 2795 | 2795 | 1071 |
| 464 | 20241119 | 105300 | 1682777520 | 2800 | 2810 | 2810 | 2800 | 93 |
| 465 | 20241119 | 105200 | 1682517110 | 2800 | 2800 | 2800 | 2800 | 1460 |
| 466 | 20241119 | 105100 | 1678429110 | 2795 | 2800 | 2800 | 2795 | 343 |
| 467 | 20241119 | 105000 | 1677470210 | 2800 | 2790 | 2800 | 2790 | 1828 |
| 468 | 20241119 | 104900 | 1672351860 | 2800 | 2800 | 2810 | 2800 | 2540 |
| 469 | 20241119 | 104800 | 1665232180 | 2810 | 2800 | 2810 | 2800 | 1983 |
| 470 | 20241119 | 104700 | 1659660695 | 2810 | 2810 | 2810 | 2800 | 1768 |
| 471 | 20241119 | 104600 | 1654698535 | 2810 | 2790 | 2815 | 2790 | 4253 |
| 472 | 20241119 | 104500 | 1642771660 | 2790 | 2770 | 2790 | 2770 | 8422 |
| 473 | 20241119 | 104400 | 1619347505 | 2770 | 2770 | 2770 | 2770 | 583 |
| 474 | 20241119 | 104300 | 1617732595 | 2765 | 2770 | 2770 | 2765 | 997 |
| 475 | 20241119 | 104200 | 1614970965 | 2770 | 2770 | 2770 | 2765 | 47 |
| 476 | 20241119 | 104100 | 1614840855 | 2770 | 2765 | 2770 | 2765 | 1603 |
| 477 | 20241119 | 104000 | 1610401500 | 2765 | 2760 | 2765 | 2760 | 843 |
| 478 | 20241119 | 103900 | 1608074420 | 2760 | 2765 | 2765 | 2760 | 1546 |
| 479 | 20241119 | 103800 | 1603807205 | 2760 | 2770 | 2770 | 2760 | 1249 |
| 480 | 20241119 | 103700 | 1600352675 | 2770 | 2770 | 2770 | 2765 | 888 |
| 481 | 20241119 | 103600 | 1597893415 | 2770 | 2775 | 2775 | 2770 | 1214 |
| 482 | 20241119 | 103500 | 1594529625 | 2775 | 2770 | 2775 | 2770 | 538 |
| 483 | 20241119 | 103400 | 1593036690 | 2775 | 2775 | 2775 | 2765 | 1235 |
| 484 | 20241119 | 103300 | 1589616750 | 2765 | 2775 | 2775 | 2765 | 98 |
| 485 | 20241119 | 103200 | 1589345300 | 2765 | 2765 | 2765 | 2765 | 37 |
| 486 | 20241119 | 103100 | 1589242995 | 2765 | 2765 | 2765 | 2765 | 23 |
| 487 | 20241119 | 103000 | 1589179400 | 2765 | 2765 | 2765 | 2765 | 139 |
| 488 | 20241119 | 102900 | 1588795065 | 2765 | 2775 | 2775 | 2765 | 197 |
| 489 | 20241119 | 102800 | 1588250340 | 2765 | 2765 | 2765 | 2760 | 2962 |
| 490 | 20241119 | 102700 | 1580062960 | 2765 | 2765 | 2765 | 2760 | 1350 |
| 491 | 20241119 | 102600 | 1576330215 | 2755 | 2755 | 2755 | 2750 | 34019 |
| 492 | 20241119 | 102500 | 1482607875 | 2750 | 2760 | 2760 | 2750 | 6656 |
| 493 | 20241119 | 102400 | 1464278115 | 2755 | 2760 | 2770 | 2755 | 5116 |
| 494 | 20241119 | 102300 | 1450169085 | 2765 | 2775 | 2775 | 2765 | 91 |
| 495 | 20241119 | 102200 | 1449916770 | 2775 | 2775 | 2775 | 2760 | 1004 |
| 496 | 20241119 | 102100 | 1447145660 | 2760 | 2780 | 2780 | 2760 | 10455 |
| 497 | 20241119 | 102000 | 1418217790 | 2780 | 2780 | 2780 | 2775 | 211 |
| 498 | 20241119 | 101900 | 1417631215 | 2780 | 2780 | 2780 | 2780 | 18 |
| 499 | 20241119 | 101800 | 1417581175 | 2775 | 2780 | 2780 | 2775 | 243 |
| 500 | 20241119 | 101700 | 1416905655 | 2780 | 2775 | 2780 | 2770 | 1613 |
| 501 | 20241119 | 101600 | 1412437610 | 2770 | 2770 | 2770 | 2770 | 0 |
| 502 | 20241119 | 101500 | 1412437610 | 2770 | 2770 | 2770 | 2770 | 290 |
| 503 | 20241119 | 101400 | 1411634310 | 2765 | 2765 | 2765 | 2765 | 0 |
| 504 | 20241119 | 101300 | 1411634310 | 2765 | 2775 | 2775 | 2765 | 16600 |
| 505 | 20241119 | 101200 | 1365675745 | 2775 | 2775 | 2775 | 2775 | 479 |
| 506 | 20241119 | 101100 | 1364346520 | 2775 | 2775 | 2775 | 2775 | 478 |
| 507 | 20241119 | 101000 | 1363020070 | 2775 | 2775 | 2775 | 2775 | 1123 |
| 508 | 20241119 | 100900 | 1359903745 | 2775 | 2780 | 2780 | 2775 | 4028 |
| 509 | 20241119 | 100800 | 1348724245 | 2785 | 2775 | 2785 | 2775 | 1015 |
| 510 | 20241119 | 100700 | 1345907600 | 2775 | 2770 | 2775 | 2770 | 664 |
| 511 | 20241119 | 100600 | 1344067535 | 2770 | 2780 | 2785 | 2770 | 3428 |
| 512 | 20241119 | 100500 | 1334547800 | 2780 | 2785 | 2785 | 2780 | 838 |
| 513 | 20241119 | 100400 | 1332215735 | 2790 | 2790 | 2790 | 2780 | 943 |
| 514 | 20241119 | 100300 | 1329589920 | 2795 | 2790 | 2795 | 2790 | 289 |
| 515 | 20241119 | 100200 | 1328782995 | 2785 | 2790 | 2790 | 2785 | 33 |
| 516 | 20241119 | 100100 | 1328690970 | 2795 | 2800 | 2800 | 2795 | 565 |
| 517 | 20241119 | 100000 | 1327109405 | 2800 | 2775 | 2810 | 2775 | 1654 |
| 518 | 20241119 | 095900 | 1322508795 | 2770 | 2775 | 2775 | 2765 | 4950 |
| 519 | 20241119 | 095800 | 1308800655 | 2775 | 2775 | 2775 | 2770 | 2252 |
| 520 | 20241119 | 095700 | 1302559535 | 2775 | 2775 | 2775 | 2775 | 1521 |
| 521 | 20241119 | 095600 | 1298338760 | 2780 | 2775 | 2780 | 2775 | 3140 |
| 522 | 20241119 | 095500 | 1289620260 | 2775 | 2775 | 2785 | 2775 | 1506 |
| 523 | 20241119 | 095400 | 1285439540 | 2785 | 2780 | 2785 | 2780 | 472 |
| 524 | 20241119 | 095300 | 1284127355 | 2775 | 2780 | 2780 | 2775 | 1829 |
| 525 | 20241119 | 095200 | 1279050465 | 2775 | 2775 | 2775 | 2775 | 402 |
| 526 | 20241119 | 095100 | 1277934915 | 2775 | 2780 | 2780 | 2765 | 2139 |
| 527 | 20241119 | 095000 | 1272004720 | 2770 | 2775 | 2780 | 2765 | 3704 |
| 528 | 20241119 | 094900 | 1261743130 | 2780 | 2780 | 2780 | 2780 | 843 |
| 529 | 20241119 | 094800 | 1259399590 | 2785 | 2780 | 2795 | 2780 | 63 |
| 530 | 20241119 | 094700 | 1259223650 | 2795 | 2795 | 2795 | 2775 | 183 |
| 531 | 20241119 | 094600 | 1258713780 | 2790 | 2790 | 2795 | 2780 | 76 |
| 532 | 20241119 | 094500 | 1258501665 | 2775 | 2800 | 2800 | 2775 | 4114 |
| 533 | 20241119 | 094400 | 1247078475 | 2800 | 2775 | 2800 | 2765 | 9110 |
| 534 | 20241119 | 094300 | 1221780480 | 2775 | 2775 | 2780 | 2770 | 3018 |
| 535 | 20241119 | 094200 | 1213407630 | 2770 | 2775 | 2780 | 2770 | 7787 |
| 536 | 20241119 | 094100 | 1191832800 | 2775 | 2780 | 2780 | 2775 | 3770 |
| 537 | 20241119 | 094000 | 1181367970 | 2780 | 2780 | 2785 | 2775 | 3745 |
| 538 | 20241119 | 093900 | 1170954525 | 2780 | 2795 | 2795 | 2780 | 4437 |
| 539 | 20241119 | 093800 | 1158594450 | 2790 | 2790 | 2795 | 2790 | 4022 |
| 540 | 20241119 | 093700 | 1147371105 | 2790 | 2790 | 2800 | 2785 | 3356 |
| 541 | 20241119 | 093600 | 1138014785 | 2800 | 2790 | 2800 | 2785 | 1746 |
| 542 | 20241119 | 093500 | 1133144680 | 2785 | 2790 | 2800 | 2780 | 8238 |
| 543 | 20241119 | 093400 | 1110189420 | 2800 | 2800 | 2800 | 2790 | 8374 |
| 544 | 20241119 | 093300 | 1086823165 | 2800 | 2800 | 2805 | 2795 | 1909 |
| 545 | 20241119 | 093200 | 1081484920 | 2800 | 2810 | 2810 | 2795 | 13333 |
| 546 | 20241119 | 093100 | 1044146280 | 2810 | 2810 | 2810 | 2810 | 1288 |
| 547 | 20241119 | 093000 | 1040527000 | 2810 | 2830 | 2830 | 2810 | 7920 |
| 548 | 20241119 | 092900 | 1018221920 | 2835 | 2830 | 2840 | 2825 | 2760 |
| 549 | 20241119 | 092800 | 1010414890 | 2830 | 2840 | 2840 | 2830 | 4804 |
| 550 | 20241119 | 092700 | 996818615 | 2835 | 2820 | 2845 | 2815 | 9856 |
| 551 | 20241119 | 092600 | 968927315 | 2820 | 2810 | 2820 | 2810 | 1835 |
| 552 | 20241119 | 092500 | 963764440 | 2810 | 2800 | 2815 | 2800 | 4268 |
| 553 | 20241119 | 092400 | 951774565 | 2815 | 2830 | 2830 | 2800 | 9197 |
| 554 | 20241119 | 092300 | 925967125 | 2815 | 2820 | 2840 | 2800 | 9223 |
| 555 | 20241119 | 092200 | 900003900 | 2815 | 2895 | 2905 | 2815 | 16151 |
| 556 | 20241119 | 092100 | 853930670 | 2895 | 2855 | 2895 | 2840 | 5170 |
| 557 | 20241119 | 092000 | 839133050 | 2855 | 2900 | 2900 | 2855 | 6158 |
| 558 | 20241119 | 091900 | 821491175 | 2900 | 2895 | 2910 | 2850 | 16175 |
| 559 | 20241119 | 091800 | 774922255 | 2895 | 2915 | 2920 | 2870 | 16556 |
| 560 | 20241119 | 091700 | 726808215 | 2905 | 2840 | 2930 | 2830 | 25805 |
| 561 | 20241119 | 091600 | 652403285 | 2865 | 2810 | 2865 | 2805 | 22360 |
| 562 | 20241119 | 091500 | 589011915 | 2810 | 2830 | 2830 | 2805 | 2873 |
| 563 | 20241119 | 091400 | 580941485 | 2810 | 2815 | 2815 | 2810 | 3188 |
| 564 | 20241119 | 091300 | 571971890 | 2835 | 2830 | 2835 | 2815 | 2161 |
| 565 | 20241119 | 091200 | 565863585 | 2845 | 2815 | 2845 | 2800 | 10097 |
| 566 | 20241119 | 091100 | 537312480 | 2815 | 2805 | 2815 | 2790 | 11877 |
| 567 | 20241119 | 091000 | 504033845 | 2805 | 2805 | 2810 | 2785 | 16113 |
| 568 | 20241119 | 090900 | 459007610 | 2815 | 2820 | 2820 | 2800 | 9206 |
| 569 | 20241119 | 090800 | 433147340 | 2815 | 2835 | 2835 | 2815 | 5521 |
| 570 | 20241119 | 090700 | 417569085 | 2835 | 2865 | 2865 | 2815 | 14263 |
| 571 | 20241119 | 090600 | 377190265 | 2850 | 2840 | 2870 | 2830 | 13966 |
| 572 | 20241119 | 090500 | 337247730 | 2840 | 2875 | 2875 | 2830 | 15305 |
| 573 | 20241119 | 090400 | 293773810 | 2865 | 2800 | 2875 | 2800 | 12428 |
| 574 | 20241119 | 090300 | 258384700 | 2800 | 2790 | 2820 | 2780 | 13272 |
| 575 | 20241119 | 090200 | 221283420 | 2790 | 2825 | 2835 | 2785 | 27311 |
| 576 | 20241119 | 090100 | 144663530 | 2825 | 2855 | 2865 | 2825 | 19599 |
| 577 | 20241119 | 090000 | 88923095 | 2860 | 2845 | 2890 | 2845 | 30164 |