28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 3 | 20241120 | 183100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20241120 | 183000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20241120 | 182900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20241120 | 182800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20241120 | 182700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20241120 | 182600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20241120 | 182500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20241120 | 182400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20241120 | 182300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20241120 | 182200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20241120 | 182100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20241120 | 182000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20241120 | 181900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20241120 | 181800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20241120 | 181700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20241120 | 181600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20241120 | 181500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20241120 | 181400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20241120 | 181300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20241120 | 181200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20241120 | 181100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20241120 | 181000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20241120 | 180900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20241120 | 180800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20241120 | 180700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20241120 | 180600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20241120 | 180500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20241120 | 180400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20241120 | 180300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20241120 | 180200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 33 | 20241120 | 180100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20241120 | 180000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20241120 | 175900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20241120 | 175800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20241120 | 175700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20241120 | 175600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20241120 | 175500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20241120 | 175400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20241120 | 175300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20241120 | 175200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20241120 | 175100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20241120 | 175000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20241120 | 174900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20241120 | 174800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20241120 | 174700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20241120 | 174600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20241120 | 174500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20241120 | 174400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20241120 | 174300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20241120 | 174200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20241120 | 174100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20241120 | 174000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20241120 | 173900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20241120 | 173800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20241120 | 173700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20241120 | 173600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20241120 | 173500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20241120 | 173400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20241120 | 173300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20241120 | 173200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 63 | 20241120 | 173100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20241120 | 173000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20241120 | 172900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20241120 | 172800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20241120 | 172700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20241120 | 172600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20241120 | 172500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20241120 | 172400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20241120 | 172300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20241120 | 172200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20241120 | 172100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20241120 | 172000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20241120 | 171900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20241120 | 171800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20241120 | 171700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20241120 | 171600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20241120 | 171500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20241120 | 171400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20241120 | 171300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20241120 | 171200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20241120 | 171100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20241120 | 171000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20241120 | 170900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20241120 | 170800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20241120 | 170700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20241120 | 170600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20241120 | 170500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20241120 | 170400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20241120 | 170300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20241120 | 170200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 93 | 20241120 | 170100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20241120 | 170000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20241120 | 165900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20241120 | 165800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20241120 | 165700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20241120 | 165600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20241120 | 165500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20241120 | 165400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20241120 | 165300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20241120 | 165200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20241120 | 165100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20241120 | 165000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20241120 | 164900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20241120 | 164800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20241120 | 164700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20241120 | 164600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20241120 | 164500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20241120 | 164400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20241120 | 164300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20241120 | 164200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20241120 | 164100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20241120 | 164000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20241120 | 163900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20241120 | 163800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20241120 | 163700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20241120 | 163600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20241120 | 163500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20241120 | 163400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20241120 | 163300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20241120 | 163200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 123 | 20241120 | 163100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20241120 | 163000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20241120 | 162900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20241120 | 162800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20241120 | 162700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20241120 | 162600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20241120 | 162500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20241120 | 162400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20241120 | 162300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20241120 | 162200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20241120 | 162100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20241120 | 162000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20241120 | 161900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20241120 | 161800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20241120 | 161700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20241120 | 161600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20241120 | 161500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20241120 | 161400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20241120 | 161300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20241120 | 161200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20241120 | 161100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20241120 | 161000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20241120 | 160900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20241120 | 160800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20241120 | 160700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20241120 | 160600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20241120 | 160500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20241120 | 160400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20241120 | 160300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20241120 | 160200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 153 | 20241120 | 160100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20241120 | 160000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20241120 | 155900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20241120 | 155800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20241120 | 155700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20241120 | 155600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20241120 | 155500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20241120 | 155400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20241120 | 155300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20241120 | 155200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20241120 | 155100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20241120 | 155000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20241120 | 154900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20241120 | 154800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20241120 | 154700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20241120 | 154600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20241120 | 154500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20241120 | 154400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20241120 | 154300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20241120 | 154200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20241120 | 154100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20241120 | 154000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20241120 | 153900 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20241120 | 153800 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20241120 | 153700 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20241120 | 153600 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20241120 | 153500 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20241120 | 153400 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20241120 | 153300 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20241120 | 153200 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 183 | 20241120 | 153100 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20241120 | 153000 | 1988696705 | 4835 | 4835 | 4835 | 4835 | 27492 |
| 185 | 20241120 | 152900 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 186 | 20241120 | 152800 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 187 | 20241120 | 152700 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 188 | 20241120 | 152600 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 189 | 20241120 | 152500 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 190 | 20241120 | 152400 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 191 | 20241120 | 152300 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 192 | 20241120 | 152200 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 193 | 20241120 | 152100 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 194 | 20241120 | 152000 | 1855772885 | 4820 | 4820 | 4820 | 4820 | 0 |
| 195 | 20241120 | 151900 | 1855772885 | 4820 | 4800 | 4820 | 4790 | 3839 |
| 196 | 20241120 | 151800 | 1837320440 | 4800 | 4780 | 4800 | 4780 | 496 |
| 197 | 20241120 | 151700 | 1834947025 | 4785 | 4785 | 4785 | 4780 | 980 |
| 198 | 20241120 | 151600 | 1830262285 | 4785 | 4805 | 4805 | 4785 | 1534 |
| 199 | 20241120 | 151500 | 1822908875 | 4805 | 4800 | 4805 | 4800 | 453 |
| 200 | 20241120 | 151400 | 1820732740 | 4805 | 4795 | 4805 | 4785 | 2481 |
| 201 | 20241120 | 151300 | 1808828510 | 4800 | 4765 | 4800 | 4760 | 3448 |
| 202 | 20241120 | 151200 | 1792380835 | 4765 | 4770 | 4775 | 4755 | 10827 |
| 203 | 20241120 | 151100 | 1740822615 | 4775 | 4780 | 4780 | 4775 | 191 |
| 204 | 20241120 | 151000 | 1739910440 | 4780 | 4775 | 4780 | 4770 | 661 |
| 205 | 20241120 | 150900 | 1736757415 | 4775 | 4775 | 4775 | 4770 | 2305 |
| 206 | 20241120 | 150800 | 1725751540 | 4780 | 4780 | 4780 | 4775 | 58 |
| 207 | 20241120 | 150700 | 1725474355 | 4780 | 4770 | 4780 | 4770 | 2154 |
| 208 | 20241120 | 150600 | 1715199030 | 4770 | 4780 | 4780 | 4770 | 2089 |
| 209 | 20241120 | 150500 | 1705228575 | 4780 | 4780 | 4785 | 4775 | 802 |
| 210 | 20241120 | 150400 | 1701395640 | 4785 | 4785 | 4785 | 4785 | 503 |
| 211 | 20241120 | 150300 | 1698988785 | 4785 | 4780 | 4785 | 4780 | 81 |
| 212 | 20241120 | 150200 | 1698601600 | 4780 | 4780 | 4780 | 4780 | 143 |
| 213 | 20241120 | 150100 | 1697918060 | 4785 | 4780 | 4785 | 4780 | 412 |
| 214 | 20241120 | 150000 | 1695947400 | 4785 | 4780 | 4785 | 4775 | 302 |
| 215 | 20241120 | 145900 | 1694505305 | 4785 | 4790 | 4790 | 4785 | 130 |
| 216 | 20241120 | 145800 | 1693883250 | 4785 | 4785 | 4790 | 4785 | 76 |
| 217 | 20241120 | 145700 | 1693519585 | 4785 | 4785 | 4785 | 4785 | 27 |
| 218 | 20241120 | 145600 | 1693390390 | 4785 | 4790 | 4790 | 4775 | 2165 |
| 219 | 20241120 | 145500 | 1683037455 | 4790 | 4790 | 4790 | 4785 | 172 |
| 220 | 20241120 | 145400 | 1682213685 | 4790 | 4790 | 4790 | 4785 | 279 |
| 221 | 20241120 | 145300 | 1680878520 | 4785 | 4785 | 4785 | 4785 | 163 |
| 222 | 20241120 | 145200 | 1680098565 | 4785 | 4785 | 4785 | 4785 | 1 |
| 223 | 20241120 | 145100 | 1680093780 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20241120 | 145000 | 1680093780 | 4785 | 4775 | 4785 | 4775 | 19 |
| 225 | 20241120 | 144900 | 1680003045 | 4785 | 4780 | 4790 | 4775 | 842 |
| 226 | 20241120 | 144800 | 1675977080 | 4790 | 4790 | 4790 | 4790 | 0 |
| 227 | 20241120 | 144700 | 1675977080 | 4790 | 4790 | 4790 | 4790 | 51 |
| 228 | 20241120 | 144600 | 1675732790 | 4790 | 4785 | 4790 | 4780 | 2434 |
| 229 | 20241120 | 144500 | 1664094040 | 4790 | 4795 | 4795 | 4790 | 1184 |
| 230 | 20241120 | 144400 | 1658417665 | 4800 | 4785 | 4800 | 4780 | 1076 |
| 231 | 20241120 | 144300 | 1653272410 | 4805 | 4790 | 4805 | 4785 | 2572 |
| 232 | 20241120 | 144200 | 1640955500 | 4790 | 4800 | 4800 | 4790 | 766 |
| 233 | 20241120 | 144100 | 1637285965 | 4805 | 4805 | 4805 | 4795 | 2295 |
| 234 | 20241120 | 144000 | 1626276420 | 4810 | 4805 | 4810 | 4805 | 43 |
| 235 | 20241120 | 143900 | 1626069695 | 4810 | 4805 | 4815 | 4805 | 204 |
| 236 | 20241120 | 143800 | 1625088455 | 4810 | 4810 | 4810 | 4810 | 100 |
| 237 | 20241120 | 143700 | 1624607455 | 4810 | 4810 | 4810 | 4800 | 710 |
| 238 | 20241120 | 143600 | 1621197345 | 4810 | 4810 | 4815 | 4810 | 85 |
| 239 | 20241120 | 143500 | 1620788440 | 4815 | 4810 | 4815 | 4810 | 951 |
| 240 | 20241120 | 143400 | 1616214120 | 4810 | 4810 | 4810 | 4810 | 1 |
| 241 | 20241120 | 143300 | 1616209310 | 4810 | 4800 | 4810 | 4800 | 285 |
| 242 | 20241120 | 143200 | 1614840235 | 4810 | 4810 | 4810 | 4800 | 47 |
| 243 | 20241120 | 143100 | 1614614175 | 4810 | 4810 | 4810 | 4810 | 35 |
| 244 | 20241120 | 143000 | 1614445825 | 4810 | 4810 | 4810 | 4810 | 210 |
| 245 | 20241120 | 142900 | 1613435725 | 4810 | 4810 | 4810 | 4800 | 129 |
| 246 | 20241120 | 142800 | 1612815515 | 4810 | 4810 | 4810 | 4795 | 2155 |
| 247 | 20241120 | 142700 | 1602474470 | 4810 | 4810 | 4810 | 4810 | 30 |
| 248 | 20241120 | 142600 | 1602330170 | 4810 | 4805 | 4810 | 4805 | 19 |
| 249 | 20241120 | 142500 | 1602238825 | 4805 | 4800 | 4810 | 4795 | 692 |
| 250 | 20241120 | 142400 | 1598918330 | 4805 | 4810 | 4810 | 4805 | 1454 |
| 251 | 20241120 | 142300 | 1591930145 | 4815 | 4815 | 4820 | 4815 | 1677 |
| 252 | 20241120 | 142200 | 1583855100 | 4815 | 4815 | 4815 | 4810 | 210 |
| 253 | 20241120 | 142100 | 1582844000 | 4810 | 4810 | 4810 | 4810 | 2066 |
| 254 | 20241120 | 142000 | 1572906540 | 4810 | 4810 | 4810 | 4810 | 18 |
| 255 | 20241120 | 141900 | 1572819960 | 4815 | 4820 | 4820 | 4815 | 98 |
| 256 | 20241120 | 141800 | 1572347945 | 4820 | 4820 | 4820 | 4820 | 37 |
| 257 | 20241120 | 141700 | 1572169605 | 4815 | 4820 | 4820 | 4815 | 59 |
| 258 | 20241120 | 141600 | 1571885230 | 4820 | 4820 | 4820 | 4820 | 50 |
| 259 | 20241120 | 141500 | 1571644230 | 4820 | 4820 | 4825 | 4810 | 698 |
| 260 | 20241120 | 141400 | 1568283125 | 4825 | 4825 | 4825 | 4825 | 479 |
| 261 | 20241120 | 141300 | 1565971950 | 4830 | 4825 | 4830 | 4825 | 1729 |
| 262 | 20241120 | 141200 | 1557626795 | 4830 | 4820 | 4830 | 4820 | 1846 |
| 263 | 20241120 | 141100 | 1548724035 | 4820 | 4815 | 4820 | 4810 | 1177 |
| 264 | 20241120 | 141000 | 1543051965 | 4815 | 4815 | 4815 | 4815 | 553 |
| 265 | 20241120 | 140900 | 1540389270 | 4815 | 4810 | 4815 | 4810 | 584 |
| 266 | 20241120 | 140800 | 1537577760 | 4810 | 4810 | 4810 | 4805 | 817 |
| 267 | 20241120 | 140700 | 1533647995 | 4810 | 4810 | 4810 | 4810 | 67 |
| 268 | 20241120 | 140600 | 1533325725 | 4810 | 4805 | 4810 | 4805 | 315 |
| 269 | 20241120 | 140500 | 1531811940 | 4805 | 4805 | 4805 | 4805 | 3 |
| 270 | 20241120 | 140400 | 1531797525 | 4805 | 4810 | 4810 | 4805 | 476 |
| 271 | 20241120 | 140300 | 1529510240 | 4810 | 4810 | 4810 | 4805 | 904 |
| 272 | 20241120 | 140200 | 1525162025 | 4810 | 4805 | 4810 | 4805 | 431 |
| 273 | 20241120 | 140100 | 1523090925 | 4800 | 4800 | 4800 | 4800 | 1260 |
| 274 | 20241120 | 140000 | 1517042925 | 4795 | 4790 | 4795 | 4790 | 2014 |
| 275 | 20241120 | 135900 | 1507387145 | 4790 | 4795 | 4795 | 4790 | 1032 |
| 276 | 20241120 | 135800 | 1502442530 | 4795 | 4800 | 4800 | 4795 | 461 |
| 277 | 20241120 | 135700 | 1500229925 | 4800 | 4800 | 4800 | 4800 | 1648 |
| 278 | 20241120 | 135600 | 1492319525 | 4805 | 4805 | 4805 | 4805 | 1689 |
| 279 | 20241120 | 135500 | 1484203880 | 4800 | 4795 | 4800 | 4790 | 726 |
| 280 | 20241120 | 135400 | 1480723120 | 4805 | 4805 | 4805 | 4790 | 520 |
| 281 | 20241120 | 135300 | 1478228870 | 4805 | 4805 | 4805 | 4790 | 508 |
| 282 | 20241120 | 135200 | 1475789010 | 4790 | 4790 | 4790 | 4790 | 35 |
| 283 | 20241120 | 135100 | 1475621360 | 4800 | 4800 | 4800 | 4790 | 944 |
| 284 | 20241120 | 135000 | 1471097290 | 4790 | 4805 | 4805 | 4790 | 13 |
| 285 | 20241120 | 134900 | 1471035005 | 4790 | 4790 | 4790 | 4790 | 100 |
| 286 | 20241120 | 134800 | 1470556005 | 4790 | 4805 | 4805 | 4790 | 3448 |
| 287 | 20241120 | 134700 | 1454028740 | 4795 | 4795 | 4795 | 4795 | 1 |
| 288 | 20241120 | 134600 | 1454023945 | 4805 | 4805 | 4805 | 4805 | 14 |
| 289 | 20241120 | 134500 | 1453956675 | 4805 | 4800 | 4805 | 4795 | 562 |
| 290 | 20241120 | 134400 | 1451257165 | 4800 | 4805 | 4805 | 4800 | 694 |
| 291 | 20241120 | 134300 | 1447925465 | 4805 | 4805 | 4805 | 4800 | 1672 |
| 292 | 20241120 | 134200 | 1439899005 | 4805 | 4805 | 4805 | 4805 | 122 |
| 293 | 20241120 | 134100 | 1439312795 | 4805 | 4805 | 4805 | 4800 | 169 |
| 294 | 20241120 | 134000 | 1438500985 | 4805 | 4805 | 4805 | 4805 | 135 |
| 295 | 20241120 | 133900 | 1437852310 | 4805 | 4810 | 4815 | 4805 | 5950 |
| 296 | 20241120 | 133800 | 1409234670 | 4810 | 4805 | 4810 | 4785 | 1335 |
| 297 | 20241120 | 133700 | 1402825665 | 4810 | 4795 | 4810 | 4790 | 8170 |
| 298 | 20241120 | 133600 | 1363536205 | 4800 | 4805 | 4805 | 4800 | 1713 |
| 299 | 20241120 | 133500 | 1355307545 | 4805 | 4780 | 4805 | 4780 | 4840 |
| 300 | 20241120 | 133400 | 1332110455 | 4780 | 4760 | 4780 | 4755 | 5471 |
| 301 | 20241120 | 133300 | 1306017945 | 4755 | 4740 | 4755 | 4740 | 4712 |
| 302 | 20241120 | 133200 | 1283625735 | 4750 | 4750 | 4750 | 4750 | 6 |
| 303 | 20241120 | 133100 | 1283597235 | 4750 | 4740 | 4750 | 4740 | 301 |
| 304 | 20241120 | 133000 | 1282170485 | 4740 | 4740 | 4740 | 4740 | 0 |
| 305 | 20241120 | 132900 | 1282170485 | 4740 | 4740 | 4740 | 4740 | 113 |
| 306 | 20241120 | 132800 | 1281634865 | 4740 | 4740 | 4740 | 4740 | 180 |
| 307 | 20241120 | 132700 | 1280781665 | 4740 | 4740 | 4740 | 4740 | 7 |
| 308 | 20241120 | 132600 | 1280748485 | 4735 | 4735 | 4750 | 4735 | 957 |
| 309 | 20241120 | 132500 | 1276217075 | 4740 | 4745 | 4745 | 4740 | 173 |
| 310 | 20241120 | 132400 | 1275397050 | 4750 | 4745 | 4750 | 4735 | 1141 |
| 311 | 20241120 | 132300 | 1269992870 | 4745 | 4745 | 4745 | 4745 | 1 |
| 312 | 20241120 | 132200 | 1269988125 | 4750 | 4750 | 4750 | 4750 | 0 |
| 313 | 20241120 | 132100 | 1269988125 | 4750 | 4750 | 4750 | 4750 | 1 |
| 314 | 20241120 | 132000 | 1269983375 | 4735 | 4745 | 4745 | 4735 | 1660 |
| 315 | 20241120 | 131900 | 1262114625 | 4745 | 4745 | 4745 | 4745 | 160 |
| 316 | 20241120 | 131800 | 1261355425 | 4750 | 4750 | 4750 | 4750 | 51 |
| 317 | 20241120 | 131700 | 1261113175 | 4750 | 4755 | 4755 | 4740 | 56 |
| 318 | 20241120 | 131600 | 1260846925 | 4740 | 4740 | 4740 | 4740 | 7 |
| 319 | 20241120 | 131500 | 1260813745 | 4755 | 4755 | 4755 | 4740 | 404 |
| 320 | 20241120 | 131400 | 1258896240 | 4750 | 4755 | 4755 | 4750 | 44 |
| 321 | 20241120 | 131300 | 1258687220 | 4740 | 4740 | 4765 | 4735 | 2466 |
| 322 | 20241120 | 131200 | 1247009685 | 4765 | 4740 | 4765 | 4740 | 194 |
| 323 | 20241120 | 131100 | 1246090075 | 4765 | 4740 | 4765 | 4740 | 12 |
| 324 | 20241120 | 131000 | 1246032955 | 4765 | 4765 | 4765 | 4765 | 118 |
| 325 | 20241120 | 130900 | 1245470685 | 4735 | 4740 | 4740 | 4735 | 376 |
| 326 | 20241120 | 130800 | 1243688670 | 4735 | 4770 | 4770 | 4735 | 7060 |
| 327 | 20241120 | 130700 | 1210178915 | 4755 | 4770 | 4770 | 4755 | 400 |
| 328 | 20241120 | 130600 | 1208276065 | 4770 | 4760 | 4770 | 4760 | 95 |
| 329 | 20241120 | 130500 | 1207823855 | 4775 | 4760 | 4775 | 4755 | 154 |
| 330 | 20241120 | 130400 | 1207091015 | 4755 | 4765 | 4770 | 4755 | 1258 |
| 331 | 20241120 | 130300 | 1201106435 | 4775 | 4775 | 4775 | 4775 | 10 |
| 332 | 20241120 | 130200 | 1201058685 | 4775 | 4775 | 4775 | 4775 | 1 |
| 333 | 20241120 | 130100 | 1201053910 | 4755 | 4770 | 4770 | 4755 | 807 |
| 334 | 20241120 | 130000 | 1197209320 | 4765 | 4765 | 4765 | 4765 | 3 |
| 335 | 20241120 | 125900 | 1197195025 | 4775 | 4760 | 4775 | 4760 | 1056 |
| 336 | 20241120 | 125800 | 1192168430 | 4765 | 4770 | 4770 | 4760 | 782 |
| 337 | 20241120 | 125700 | 1188442685 | 4770 | 4770 | 4770 | 4770 | 100 |
| 338 | 20241120 | 125600 | 1187965685 | 4775 | 4775 | 4775 | 4770 | 1120 |
| 339 | 20241120 | 125500 | 1182621185 | 4770 | 4775 | 4775 | 4770 | 630 |
| 340 | 20241120 | 125400 | 1179616055 | 4780 | 4780 | 4780 | 4780 | 1 |
| 341 | 20241120 | 125300 | 1179611275 | 4770 | 4775 | 4775 | 4770 | 200 |
| 342 | 20241120 | 125200 | 1178657000 | 4780 | 4780 | 4780 | 4780 | 20 |
| 343 | 20241120 | 125100 | 1178561400 | 4780 | 4780 | 4780 | 4780 | 90 |
| 344 | 20241120 | 125000 | 1178131200 | 4780 | 4770 | 4780 | 4770 | 2 |
| 345 | 20241120 | 124900 | 1178121650 | 4770 | 4770 | 4770 | 4770 | 0 |
| 346 | 20241120 | 124800 | 1178121650 | 4770 | 4765 | 4775 | 4765 | 353 |
| 347 | 20241120 | 124700 | 1176436905 | 4770 | 4775 | 4775 | 4770 | 49 |
| 348 | 20241120 | 124600 | 1176203165 | 4770 | 4770 | 4770 | 4770 | 5 |
| 349 | 20241120 | 124500 | 1176179315 | 4775 | 4775 | 4775 | 4775 | 18 |
| 350 | 20241120 | 124400 | 1176093365 | 4780 | 4780 | 4780 | 4780 | 6 |
| 351 | 20241120 | 124300 | 1176064685 | 4780 | 4770 | 4780 | 4770 | 177 |
| 352 | 20241120 | 124200 | 1175220250 | 4770 | 4770 | 4770 | 4770 | 468 |
| 353 | 20241120 | 124100 | 1172987890 | 4770 | 4775 | 4775 | 4770 | 722 |
| 354 | 20241120 | 124000 | 1169543925 | 4775 | 4775 | 4775 | 4775 | 110 |
| 355 | 20241120 | 123900 | 1169018675 | 4780 | 4780 | 4780 | 4770 | 366 |
| 356 | 20241120 | 123800 | 1167271435 | 4775 | 4775 | 4775 | 4775 | 177 |
| 357 | 20241120 | 123700 | 1166426260 | 4775 | 4785 | 4785 | 4775 | 474 |
| 358 | 20241120 | 123600 | 1164162350 | 4780 | 4780 | 4780 | 4780 | 100 |
| 359 | 20241120 | 123500 | 1163684350 | 4785 | 4785 | 4785 | 4785 | 403 |
| 360 | 20241120 | 123400 | 1161755995 | 4785 | 4785 | 4785 | 4785 | 0 |
| 361 | 20241120 | 123300 | 1161755995 | 4785 | 4780 | 4785 | 4775 | 547 |
| 362 | 20241120 | 123200 | 1159141690 | 4780 | 4780 | 4780 | 4780 | 530 |
| 363 | 20241120 | 123100 | 1156608290 | 4785 | 4780 | 4785 | 4780 | 770 |
| 364 | 20241120 | 123000 | 1152927685 | 4785 | 4785 | 4785 | 4785 | 1683 |
| 365 | 20241120 | 122900 | 1144874530 | 4785 | 4785 | 4785 | 4785 | 0 |
| 366 | 20241120 | 122800 | 1144874530 | 4785 | 4785 | 4785 | 4780 | 1933 |
| 367 | 20241120 | 122700 | 1135634695 | 4785 | 4785 | 4785 | 4785 | 860 |
| 368 | 20241120 | 122600 | 1131519595 | 4790 | 4785 | 4790 | 4785 | 9 |
| 369 | 20241120 | 122500 | 1131476495 | 4790 | 4785 | 4790 | 4785 | 567 |
| 370 | 20241120 | 122400 | 1128761950 | 4785 | 4780 | 4785 | 4780 | 3 |
| 371 | 20241120 | 122300 | 1128747605 | 4780 | 4775 | 4780 | 4775 | 250 |
| 372 | 20241120 | 122200 | 1127552610 | 4780 | 4780 | 4780 | 4780 | 471 |
| 373 | 20241120 | 122100 | 1125301230 | 4780 | 4780 | 4780 | 4780 | 872 |
| 374 | 20241120 | 122000 | 1121133070 | 4780 | 4775 | 4780 | 4775 | 112 |
| 375 | 20241120 | 121900 | 1120598215 | 4775 | 4780 | 4780 | 4775 | 635 |
| 376 | 20241120 | 121800 | 1117563845 | 4780 | 4780 | 4780 | 4780 | 169 |
| 377 | 20241120 | 121700 | 1116756025 | 4775 | 4780 | 4780 | 4775 | 75 |
| 378 | 20241120 | 121600 | 1116397600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 379 | 20241120 | 121500 | 1116397600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 380 | 20241120 | 121400 | 1116397600 | 4780 | 4780 | 4780 | 4775 | 145 |
| 381 | 20241120 | 121300 | 1115704790 | 4775 | 4775 | 4775 | 4775 | 20 |
| 382 | 20241120 | 121200 | 1115609290 | 4775 | 4775 | 4775 | 4775 | 1 |
| 383 | 20241120 | 121100 | 1115604515 | 4775 | 4775 | 4775 | 4775 | 0 |
| 384 | 20241120 | 121000 | 1115604515 | 4775 | 4775 | 4775 | 4775 | 50 |
| 385 | 20241120 | 120900 | 1115365765 | 4775 | 4775 | 4775 | 4775 | 10 |
| 386 | 20241120 | 120800 | 1115318015 | 4775 | 4775 | 4775 | 4775 | 15 |
| 387 | 20241120 | 120700 | 1115246390 | 4780 | 4780 | 4780 | 4770 | 44 |
| 388 | 20241120 | 120600 | 1115036490 | 4770 | 4770 | 4770 | 4770 | 230 |
| 389 | 20241120 | 120500 | 1113939390 | 4770 | 4770 | 4770 | 4770 | 1 |
| 390 | 20241120 | 120400 | 1113934620 | 4775 | 4775 | 4775 | 4775 | 50 |
| 391 | 20241120 | 120300 | 1113695870 | 4775 | 4775 | 4775 | 4775 | 1 |
| 392 | 20241120 | 120200 | 1113691095 | 4760 | 4760 | 4775 | 4760 | 303 |
| 393 | 20241120 | 120100 | 1112248785 | 4760 | 4775 | 4775 | 4760 | 1841 |
| 394 | 20241120 | 120000 | 1103479405 | 4780 | 4780 | 4780 | 4780 | 0 |
| 395 | 20241120 | 115900 | 1103479405 | 4780 | 4775 | 4780 | 4775 | 12 |
| 396 | 20241120 | 115800 | 1103422090 | 4770 | 4775 | 4775 | 4770 | 201 |
| 397 | 20241120 | 115700 | 1102463315 | 4770 | 4780 | 4780 | 4770 | 21 |
| 398 | 20241120 | 115600 | 1102363135 | 4765 | 4765 | 4765 | 4765 | 0 |
| 399 | 20241120 | 115500 | 1102363135 | 4765 | 4765 | 4765 | 4765 | 1 |
| 400 | 20241120 | 115400 | 1102358370 | 4765 | 4780 | 4780 | 4765 | 21 |
| 401 | 20241120 | 115300 | 1102258160 | 4780 | 4780 | 4780 | 4780 | 160 |
| 402 | 20241120 | 115200 | 1101493360 | 4780 | 4780 | 4780 | 4780 | 35 |
| 403 | 20241120 | 115100 | 1101326060 | 4780 | 4780 | 4780 | 4780 | 20 |
| 404 | 20241120 | 115000 | 1101230460 | 4780 | 4780 | 4780 | 4780 | 2 |
| 405 | 20241120 | 114900 | 1101220900 | 4780 | 4760 | 4780 | 4760 | 143 |
| 406 | 20241120 | 114800 | 1100540170 | 4760 | 4760 | 4760 | 4760 | 10 |
| 407 | 20241120 | 114700 | 1100492570 | 4780 | 4775 | 4780 | 4775 | 544 |
| 408 | 20241120 | 114600 | 1097892750 | 4780 | 4780 | 4780 | 4780 | 0 |
| 409 | 20241120 | 114500 | 1097892750 | 4780 | 4780 | 4780 | 4780 | 10 |
| 410 | 20241120 | 114400 | 1097844950 | 4780 | 4780 | 4780 | 4780 | 79 |
| 411 | 20241120 | 114300 | 1097467330 | 4770 | 4770 | 4770 | 4770 | 101 |
| 412 | 20241120 | 114200 | 1096985560 | 4770 | 4770 | 4770 | 4770 | 0 |
| 413 | 20241120 | 114100 | 1096985560 | 4770 | 4765 | 4770 | 4765 | 329 |
| 414 | 20241120 | 114000 | 1095417255 | 4765 | 4765 | 4765 | 4765 | 97 |
| 415 | 20241120 | 113900 | 1094955050 | 4765 | 4765 | 4765 | 4765 | 926 |
| 416 | 20241120 | 113800 | 1090542660 | 4765 | 4770 | 4770 | 4765 | 41 |
| 417 | 20241120 | 113700 | 1090347140 | 4770 | 4770 | 4770 | 4770 | 0 |
| 418 | 20241120 | 113600 | 1090347140 | 4770 | 4770 | 4770 | 4770 | 0 |
| 419 | 20241120 | 113500 | 1090347140 | 4770 | 4765 | 4770 | 4750 | 3171 |
| 420 | 20241120 | 113400 | 1075264590 | 4765 | 4770 | 4770 | 4765 | 933 |
| 421 | 20241120 | 113300 | 1070818090 | 4770 | 4770 | 4770 | 4770 | 312 |
| 422 | 20241120 | 113200 | 1069329850 | 4770 | 4775 | 4775 | 4770 | 4 |
| 423 | 20241120 | 113100 | 1069310765 | 4770 | 4775 | 4775 | 4770 | 12 |
| 424 | 20241120 | 113000 | 1069253480 | 4775 | 4775 | 4775 | 4775 | 1 |
| 425 | 20241120 | 112900 | 1069248705 | 4765 | 4775 | 4775 | 4765 | 289 |
| 426 | 20241120 | 112800 | 1067870255 | 4780 | 4775 | 4780 | 4775 | 10 |
| 427 | 20241120 | 112700 | 1067822495 | 4765 | 4770 | 4775 | 4765 | 558 |
| 428 | 20241120 | 112600 | 1065163105 | 4770 | 4770 | 4770 | 4770 | 241 |
| 429 | 20241120 | 112500 | 1064013535 | 4770 | 4770 | 4770 | 4770 | 50 |
| 430 | 20241120 | 112400 | 1063775035 | 4765 | 4770 | 4770 | 4765 | 132 |
| 431 | 20241120 | 112300 | 1063145880 | 4770 | 4775 | 4775 | 4770 | 978 |
| 432 | 20241120 | 112200 | 1058479720 | 4790 | 4785 | 4790 | 4785 | 7 |
| 433 | 20241120 | 112100 | 1058446215 | 4775 | 4785 | 4795 | 4775 | 3381 |
| 434 | 20241120 | 112000 | 1042283510 | 4780 | 4800 | 4800 | 4780 | 1016 |
| 435 | 20241120 | 111900 | 1037416555 | 4800 | 4800 | 4800 | 4800 | 100 |
| 436 | 20241120 | 111800 | 1036936555 | 4800 | 4805 | 4805 | 4785 | 852 |
| 437 | 20241120 | 111700 | 1032856790 | 4800 | 4800 | 4810 | 4800 | 1146 |
| 438 | 20241120 | 111600 | 1027352340 | 4800 | 4800 | 4800 | 4790 | 5561 |
| 439 | 20241120 | 111500 | 1000684830 | 4795 | 4790 | 4795 | 4790 | 1122 |
| 440 | 20241120 | 111400 | 995308975 | 4785 | 4790 | 4795 | 4785 | 1472 |
| 441 | 20241120 | 111300 | 988259500 | 4795 | 4790 | 4795 | 4790 | 11 |
| 442 | 20241120 | 111200 | 988206760 | 4790 | 4790 | 4790 | 4790 | 628 |
| 443 | 20241120 | 111100 | 985198640 | 4790 | 4780 | 4790 | 4780 | 114 |
| 444 | 20241120 | 111000 | 984653710 | 4780 | 4780 | 4780 | 4780 | 30 |
| 445 | 20241120 | 110900 | 984510310 | 4780 | 4800 | 4800 | 4780 | 5089 |
| 446 | 20241120 | 110800 | 960162030 | 4795 | 4805 | 4805 | 4795 | 515 |
| 447 | 20241120 | 110700 | 957690755 | 4795 | 4800 | 4800 | 4795 | 769 |
| 448 | 20241120 | 110600 | 954001055 | 4800 | 4795 | 4800 | 4795 | 482 |
| 449 | 20241120 | 110500 | 951688800 | 4795 | 4795 | 4795 | 4785 | 517 |
| 450 | 20241120 | 110400 | 949212705 | 4795 | 4800 | 4800 | 4795 | 20 |
| 451 | 20241120 | 110300 | 949116795 | 4795 | 4790 | 4795 | 4790 | 175 |
| 452 | 20241120 | 110200 | 948278070 | 4795 | 4795 | 4795 | 4790 | 1081 |
| 453 | 20241120 | 110100 | 943095770 | 4790 | 4790 | 4795 | 4790 | 119 |
| 454 | 20241120 | 110000 | 942525590 | 4790 | 4780 | 4795 | 4780 | 1465 |
| 455 | 20241120 | 105900 | 935519920 | 4785 | 4785 | 4785 | 4780 | 1137 |
| 456 | 20241120 | 105800 | 930081465 | 4785 | 4785 | 4790 | 4785 | 489 |
| 457 | 20241120 | 105700 | 927741585 | 4785 | 4780 | 4785 | 4780 | 1467 |
| 458 | 20241120 | 105600 | 920723795 | 4780 | 4780 | 4780 | 4780 | 795 |
| 459 | 20241120 | 105500 | 916923695 | 4780 | 4775 | 4780 | 4775 | 516 |
| 460 | 20241120 | 105400 | 914458665 | 4775 | 4765 | 4775 | 4765 | 1718 |
| 461 | 20241120 | 105300 | 906263645 | 4765 | 4760 | 4765 | 4755 | 381 |
| 462 | 20241120 | 105200 | 904450875 | 4760 | 4760 | 4760 | 4755 | 25 |
| 463 | 20241120 | 105100 | 904331885 | 4760 | 4750 | 4760 | 4750 | 263 |
| 464 | 20241120 | 105000 | 903082615 | 4750 | 4760 | 4760 | 4750 | 905 |
| 465 | 20241120 | 104900 | 898782665 | 4755 | 4760 | 4760 | 4755 | 277 |
| 466 | 20241120 | 104800 | 897465505 | 4755 | 4755 | 4755 | 4755 | 10 |
| 467 | 20241120 | 104700 | 897417955 | 4755 | 4755 | 4755 | 4750 | 220 |
| 468 | 20241120 | 104600 | 896371890 | 4750 | 4750 | 4750 | 4750 | 1352 |
| 469 | 20241120 | 104500 | 889949890 | 4745 | 4750 | 4750 | 4745 | 172 |
| 470 | 20241120 | 104400 | 889132900 | 4750 | 4750 | 4750 | 4750 | 69 |
| 471 | 20241120 | 104300 | 888805150 | 4750 | 4750 | 4750 | 4750 | 1 |
| 472 | 20241120 | 104200 | 888800400 | 4755 | 4755 | 4755 | 4755 | 102 |
| 473 | 20241120 | 104100 | 888315390 | 4755 | 4750 | 4755 | 4740 | 342 |
| 474 | 20241120 | 104000 | 886692930 | 4750 | 4750 | 4750 | 4750 | 21 |
| 475 | 20241120 | 103900 | 886593180 | 4755 | 4750 | 4755 | 4750 | 123 |
| 476 | 20241120 | 103800 | 886008325 | 4755 | 4750 | 4755 | 4740 | 290 |
| 477 | 20241120 | 103700 | 884631845 | 4755 | 4755 | 4755 | 4755 | 482 |
| 478 | 20241120 | 103600 | 882339935 | 4755 | 4745 | 4755 | 4745 | 33 |
| 479 | 20241120 | 103500 | 882183030 | 4750 | 4750 | 4750 | 4750 | 77 |
| 480 | 20241120 | 103400 | 881817280 | 4750 | 4745 | 4750 | 4745 | 7 |
| 481 | 20241120 | 103300 | 881784060 | 4755 | 4750 | 4755 | 4750 | 6 |
| 482 | 20241120 | 103200 | 881755535 | 4725 | 4750 | 4750 | 4725 | 1079 |
| 483 | 20241120 | 103100 | 876655210 | 4755 | 4755 | 4755 | 4735 | 2116 |
| 484 | 20241120 | 103000 | 866627715 | 4755 | 4760 | 4760 | 4750 | 476 |
| 485 | 20241120 | 102900 | 864364285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 486 | 20241120 | 102800 | 864364285 | 4760 | 4775 | 4775 | 4760 | 183 |
| 487 | 20241120 | 102700 | 863491360 | 4775 | 4775 | 4775 | 4775 | 0 |
| 488 | 20241120 | 102600 | 863491360 | 4775 | 4775 | 4775 | 4770 | 438 |
| 489 | 20241120 | 102500 | 861399935 | 4775 | 4770 | 4775 | 4770 | 11 |
| 490 | 20241120 | 102400 | 861347460 | 4775 | 4775 | 4775 | 4775 | 250 |
| 491 | 20241120 | 102300 | 860153710 | 4775 | 4760 | 4775 | 4755 | 82 |
| 492 | 20241120 | 102200 | 859763515 | 4760 | 4760 | 4760 | 4760 | 128 |
| 493 | 20241120 | 102100 | 859154235 | 4755 | 4760 | 4760 | 4755 | 349 |
| 494 | 20241120 | 102000 | 857494725 | 4760 | 4770 | 4770 | 4755 | 2254 |
| 495 | 20241120 | 101900 | 846765150 | 4785 | 4790 | 4790 | 4765 | 1633 |
| 496 | 20241120 | 101800 | 838983655 | 4790 | 4795 | 4795 | 4770 | 479 |
| 497 | 20241120 | 101700 | 836696715 | 4795 | 4795 | 4795 | 4790 | 326 |
| 498 | 20241120 | 101600 | 835134045 | 4795 | 4780 | 4800 | 4775 | 2384 |
| 499 | 20241120 | 101500 | 823719470 | 4780 | 4750 | 4780 | 4750 | 1555 |
| 500 | 20241120 | 101400 | 816300310 | 4775 | 4775 | 4775 | 4775 | 222 |
| 501 | 20241120 | 101300 | 815240260 | 4775 | 4775 | 4775 | 4775 | 5 |
| 502 | 20241120 | 101200 | 815216385 | 4780 | 4780 | 4780 | 4780 | 1512 |
| 503 | 20241120 | 101100 | 807989025 | 4780 | 4735 | 4780 | 4730 | 2726 |
| 504 | 20241120 | 101000 | 795038680 | 4740 | 4745 | 4745 | 4740 | 211 |
| 505 | 20241120 | 100900 | 794038525 | 4745 | 4745 | 4750 | 4745 | 466 |
| 506 | 20241120 | 100800 | 791827330 | 4740 | 4745 | 4745 | 4740 | 145 |
| 507 | 20241120 | 100700 | 791139810 | 4745 | 4740 | 4745 | 4740 | 703 |
| 508 | 20241120 | 100600 | 787804460 | 4735 | 4740 | 4740 | 4735 | 101 |
| 509 | 20241120 | 100500 | 787326220 | 4735 | 4740 | 4740 | 4735 | 19 |
| 510 | 20241120 | 100400 | 787236200 | 4740 | 4730 | 4745 | 4730 | 268 |
| 511 | 20241120 | 100300 | 785966210 | 4730 | 4730 | 4730 | 4720 | 1763 |
| 512 | 20241120 | 100200 | 777632620 | 4720 | 4715 | 4720 | 4715 | 1193 |
| 513 | 20241120 | 100100 | 772003715 | 4715 | 4715 | 4715 | 4715 | 1180 |
| 514 | 20241120 | 100000 | 766440015 | 4715 | 4720 | 4720 | 4715 | 28 |
| 515 | 20241120 | 095900 | 766307895 | 4715 | 4720 | 4720 | 4715 | 139 |
| 516 | 20241120 | 095800 | 765652425 | 4720 | 4720 | 4720 | 4720 | 50 |
| 517 | 20241120 | 095700 | 765416425 | 4720 | 4715 | 4720 | 4715 | 575 |
| 518 | 20241120 | 095600 | 762705285 | 4715 | 4715 | 4715 | 4715 | 0 |
| 519 | 20241120 | 095500 | 762705285 | 4715 | 4715 | 4715 | 4715 | 28 |
| 520 | 20241120 | 095400 | 762573265 | 4710 | 4705 | 4710 | 4700 | 2050 |
| 521 | 20241120 | 095300 | 752930245 | 4705 | 4710 | 4710 | 4705 | 3891 |
| 522 | 20241120 | 095200 | 734614360 | 4715 | 4710 | 4715 | 4710 | 11 |
| 523 | 20241120 | 095100 | 734562545 | 4705 | 4710 | 4710 | 4705 | 1352 |
| 524 | 20241120 | 095000 | 728198995 | 4710 | 4715 | 4715 | 4710 | 337 |
| 525 | 20241120 | 094900 | 726610655 | 4715 | 4715 | 4715 | 4710 | 443 |
| 526 | 20241120 | 094800 | 724522450 | 4715 | 4710 | 4715 | 4710 | 217 |
| 527 | 20241120 | 094700 | 723500375 | 4710 | 4710 | 4710 | 4710 | 959 |
| 528 | 20241120 | 094600 | 718983485 | 4710 | 4705 | 4710 | 4705 | 1208 |
| 529 | 20241120 | 094500 | 713299840 | 4705 | 4705 | 4705 | 4705 | 1872 |
| 530 | 20241120 | 094400 | 704492080 | 4710 | 4715 | 4715 | 4710 | 1042 |
| 531 | 20241120 | 094300 | 699584235 | 4715 | 4710 | 4715 | 4710 | 180 |
| 532 | 20241120 | 094200 | 698735890 | 4710 | 4705 | 4715 | 4705 | 452 |
| 533 | 20241120 | 094100 | 696608985 | 4720 | 4720 | 4720 | 4705 | 9591 |
| 534 | 20241120 | 094000 | 651479820 | 4720 | 4720 | 4720 | 4710 | 208 |
| 535 | 20241120 | 093900 | 650498100 | 4720 | 4710 | 4720 | 4705 | 1304 |
| 536 | 20241120 | 093800 | 644357520 | 4720 | 4720 | 4720 | 4705 | 3053 |
| 537 | 20241120 | 093700 | 629987985 | 4720 | 4720 | 4720 | 4715 | 362 |
| 538 | 20241120 | 093600 | 628280625 | 4710 | 4715 | 4720 | 4710 | 2804 |
| 539 | 20241120 | 093500 | 615063955 | 4720 | 4710 | 4720 | 4710 | 1217 |
| 540 | 20241120 | 093400 | 609330735 | 4710 | 4715 | 4715 | 4710 | 577 |
| 541 | 20241120 | 093300 | 606611505 | 4715 | 4710 | 4715 | 4705 | 1313 |
| 542 | 20241120 | 093200 | 600432245 | 4710 | 4710 | 4715 | 4710 | 621 |
| 543 | 20241120 | 093100 | 597507300 | 4715 | 4720 | 4720 | 4715 | 140 |
| 544 | 20241120 | 093000 | 596847180 | 4720 | 4705 | 4720 | 4705 | 2195 |
| 545 | 20241120 | 092900 | 586511375 | 4710 | 4710 | 4710 | 4705 | 645 |
| 546 | 20241120 | 092800 | 583473725 | 4710 | 4710 | 4710 | 4705 | 3036 |
| 547 | 20241120 | 092700 | 569183155 | 4710 | 4715 | 4715 | 4705 | 12155 |
| 548 | 20241120 | 092600 | 511915225 | 4720 | 4730 | 4730 | 4720 | 2069 |
| 549 | 20241120 | 092500 | 502143230 | 4735 | 4730 | 4735 | 4725 | 1040 |
| 550 | 20241120 | 092400 | 497225075 | 4730 | 4715 | 4730 | 4715 | 1801 |
| 551 | 20241120 | 092300 | 488724370 | 4715 | 4725 | 4725 | 4715 | 14201 |
| 552 | 20241120 | 092200 | 421691720 | 4725 | 4730 | 4730 | 4725 | 1201 |
| 553 | 20241120 | 092100 | 416016340 | 4730 | 4745 | 4745 | 4730 | 5416 |
| 554 | 20241120 | 092000 | 390385060 | 4745 | 4745 | 4745 | 4735 | 647 |
| 555 | 20241120 | 091900 | 387319955 | 4740 | 4745 | 4745 | 4740 | 2824 |
| 556 | 20241120 | 091800 | 373931745 | 4745 | 4745 | 4745 | 4745 | 539 |
| 557 | 20241120 | 091700 | 371374190 | 4740 | 4745 | 4745 | 4740 | 711 |
| 558 | 20241120 | 091600 | 368002050 | 4745 | 4755 | 4760 | 4740 | 4813 |
| 559 | 20241120 | 091500 | 345127155 | 4755 | 4750 | 4755 | 4745 | 166 |
| 560 | 20241120 | 091400 | 344338965 | 4745 | 4745 | 4745 | 4745 | 850 |
| 561 | 20241120 | 091300 | 340305715 | 4745 | 4745 | 4765 | 4745 | 1488 |
| 562 | 20241120 | 091200 | 333242770 | 4745 | 4770 | 4770 | 4735 | 8249 |
| 563 | 20241120 | 091100 | 294042215 | 4770 | 4780 | 4800 | 4770 | 4704 |
| 564 | 20241120 | 091000 | 271574160 | 4795 | 4780 | 4800 | 4780 | 522 |
| 565 | 20241120 | 090900 | 269071020 | 4800 | 4790 | 4800 | 4780 | 986 |
| 566 | 20241120 | 090800 | 264348710 | 4790 | 4790 | 4790 | 4775 | 7242 |
| 567 | 20241120 | 090700 | 229701335 | 4790 | 4780 | 4820 | 4780 | 628 |
| 568 | 20241120 | 090600 | 226681965 | 4780 | 4830 | 4830 | 4780 | 5060 |
| 569 | 20241120 | 090500 | 202413185 | 4805 | 4775 | 4840 | 4775 | 8101 |
| 570 | 20241120 | 090400 | 163526835 | 4760 | 4755 | 4780 | 4750 | 2771 |
| 571 | 20241120 | 090300 | 150354140 | 4755 | 4770 | 4770 | 4755 | 1191 |
| 572 | 20241120 | 090200 | 144687230 | 4770 | 4780 | 4785 | 4755 | 1450 |
| 573 | 20241120 | 090100 | 137758835 | 4785 | 4745 | 4785 | 4745 | 2144 |
| 574 | 20241120 | 090000 | 127528925 | 4740 | 4755 | 4790 | 4740 | 22500 |