31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 193000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 3 | 20241121 | 192900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20241121 | 192800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20241121 | 192700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20241121 | 192600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20241121 | 192500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20241121 | 192400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20241121 | 192300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20241121 | 192200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20241121 | 192100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20241121 | 192000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20241121 | 191900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20241121 | 191800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20241121 | 191700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20241121 | 191600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20241121 | 191500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20241121 | 191400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20241121 | 191300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20241121 | 191200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20241121 | 191100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20241121 | 191000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20241121 | 190900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20241121 | 190800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20241121 | 190700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20241121 | 190600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20241121 | 190500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20241121 | 190400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20241121 | 190300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20241121 | 190200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20241121 | 190100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20241121 | 190000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 33 | 20241121 | 185900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20241121 | 185800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20241121 | 185700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20241121 | 185600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20241121 | 185500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20241121 | 185400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20241121 | 185300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20241121 | 185200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20241121 | 185100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20241121 | 185000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20241121 | 184900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20241121 | 184800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20241121 | 184700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20241121 | 184600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20241121 | 184500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20241121 | 184400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20241121 | 184300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20241121 | 184200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20241121 | 184100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20241121 | 184000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20241121 | 183900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20241121 | 183800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20241121 | 183700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20241121 | 183600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20241121 | 183500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20241121 | 183400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20241121 | 183300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20241121 | 183200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20241121 | 183100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20241121 | 183000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 63 | 20241121 | 182900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20241121 | 182800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20241121 | 182700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20241121 | 182600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20241121 | 182500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20241121 | 182400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20241121 | 182300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20241121 | 182200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20241121 | 182100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20241121 | 182000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20241121 | 181900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20241121 | 181800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20241121 | 181700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20241121 | 181600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20241121 | 181500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20241121 | 181400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20241121 | 181300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20241121 | 181200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20241121 | 181100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20241121 | 181000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20241121 | 180900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20241121 | 180800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20241121 | 180700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20241121 | 180600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20241121 | 180500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20241121 | 180400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20241121 | 180300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20241121 | 180200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20241121 | 180100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20241121 | 180000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 93 | 20241121 | 175900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20241121 | 175800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20241121 | 175700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20241121 | 175600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20241121 | 175500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20241121 | 175400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20241121 | 175300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20241121 | 175200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20241121 | 175100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20241121 | 175000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20241121 | 174900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20241121 | 174800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20241121 | 174700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20241121 | 174600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20241121 | 174500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20241121 | 174400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20241121 | 174300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20241121 | 174200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20241121 | 174100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20241121 | 174000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20241121 | 173900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20241121 | 173800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20241121 | 173700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20241121 | 173600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20241121 | 173500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20241121 | 173400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20241121 | 173300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20241121 | 173200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20241121 | 173100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20241121 | 173000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 123 | 20241121 | 172900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20241121 | 172800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20241121 | 172700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20241121 | 172600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20241121 | 172500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20241121 | 172400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20241121 | 172300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20241121 | 172200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20241121 | 172100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20241121 | 172000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20241121 | 171900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20241121 | 171800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20241121 | 171700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20241121 | 171600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20241121 | 171500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20241121 | 171400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20241121 | 171300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20241121 | 171200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20241121 | 171100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20241121 | 171000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20241121 | 170900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20241121 | 170800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20241121 | 170700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20241121 | 170600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20241121 | 170500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20241121 | 170400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20241121 | 170300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20241121 | 170200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20241121 | 170100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20241121 | 170000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 153 | 20241121 | 165900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20241121 | 165800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20241121 | 165700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20241121 | 165600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20241121 | 165500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20241121 | 165400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20241121 | 165300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20241121 | 165200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20241121 | 165100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20241121 | 165000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20241121 | 164900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20241121 | 164800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20241121 | 164700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20241121 | 164600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20241121 | 164500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20241121 | 164400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20241121 | 164300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20241121 | 164200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20241121 | 164100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20241121 | 164000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20241121 | 163900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20241121 | 163800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20241121 | 163700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20241121 | 163600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20241121 | 163500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20241121 | 163400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20241121 | 163300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20241121 | 163200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20241121 | 163100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20241121 | 163000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 183 | 20241121 | 162900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20241121 | 162800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20241121 | 162700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20241121 | 162600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20241121 | 162500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20241121 | 162400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20241121 | 162300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20241121 | 162200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20241121 | 162100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20241121 | 162000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20241121 | 161900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20241121 | 161800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20241121 | 161700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20241121 | 161600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20241121 | 161500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20241121 | 161400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20241121 | 161300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20241121 | 161200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20241121 | 161100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20241121 | 161000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20241121 | 160900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20241121 | 160800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20241121 | 160700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20241121 | 160600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20241121 | 160500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20241121 | 160400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20241121 | 160300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20241121 | 160200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20241121 | 160100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20241121 | 160000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 5907 |
| 213 | 20241121 | 155900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20241121 | 155800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20241121 | 155700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20241121 | 155600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20241121 | 155500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20241121 | 155400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20241121 | 155300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20241121 | 155200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20241121 | 155100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20241121 | 155000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20241121 | 154900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20241121 | 154800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20241121 | 154700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20241121 | 154600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20241121 | 154500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20241121 | 154400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20241121 | 154300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 230 | 20241121 | 154200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 231 | 20241121 | 154100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 232 | 20241121 | 154000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 233 | 20241121 | 153900 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 234 | 20241121 | 153800 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 235 | 20241121 | 153700 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 236 | 20241121 | 153600 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 237 | 20241121 | 153500 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 238 | 20241121 | 153400 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 239 | 20241121 | 153300 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20241121 | 153200 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 241 | 20241121 | 153100 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20241121 | 153000 | 1477713260 | 4930 | 4930 | 4930 | 4930 | 11814 |
| 243 | 20241121 | 152900 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 244 | 20241121 | 152800 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 245 | 20241121 | 152700 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 246 | 20241121 | 152600 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 247 | 20241121 | 152500 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 248 | 20241121 | 152400 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 249 | 20241121 | 152300 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 250 | 20241121 | 152200 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 251 | 20241121 | 152100 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 252 | 20241121 | 152000 | 1448591750 | 4915 | 4915 | 4915 | 4915 | 0 |
| 253 | 20241121 | 151900 | 1448591750 | 4915 | 4935 | 4935 | 4915 | 1009 |
| 254 | 20241121 | 151800 | 1443622505 | 4935 | 4940 | 4940 | 4935 | 14 |
| 255 | 20241121 | 151700 | 1443553375 | 4940 | 4935 | 4940 | 4935 | 354 |
| 256 | 20241121 | 151600 | 1441806345 | 4935 | 4915 | 4935 | 4915 | 3007 |
| 257 | 20241121 | 151500 | 1427002680 | 4915 | 4910 | 4915 | 4910 | 286 |
| 258 | 20241121 | 151400 | 1425598375 | 4910 | 4915 | 4915 | 4910 | 1074 |
| 259 | 20241121 | 151300 | 1420324950 | 4915 | 4905 | 4915 | 4905 | 2950 |
| 260 | 20241121 | 151200 | 1405854805 | 4905 | 4905 | 4905 | 4905 | 11 |
| 261 | 20241121 | 151100 | 1405800850 | 4905 | 4905 | 4905 | 4905 | 1302 |
| 262 | 20241121 | 151000 | 1399414540 | 4900 | 4900 | 4905 | 4900 | 580 |
| 263 | 20241121 | 150900 | 1396572330 | 4900 | 4900 | 4905 | 4900 | 7005 |
| 264 | 20241121 | 150800 | 1362246280 | 4905 | 4900 | 4905 | 4900 | 1521 |
| 265 | 20241121 | 150700 | 1354786270 | 4905 | 4905 | 4910 | 4905 | 1617 |
| 266 | 20241121 | 150600 | 1346854860 | 4910 | 4910 | 4910 | 4905 | 7232 |
| 267 | 20241121 | 150500 | 1311358515 | 4910 | 4910 | 4910 | 4910 | 90 |
| 268 | 20241121 | 150400 | 1310916615 | 4915 | 4910 | 4915 | 4910 | 100 |
| 269 | 20241121 | 150300 | 1310425610 | 4915 | 4915 | 4915 | 4910 | 753 |
| 270 | 20241121 | 150200 | 1306724715 | 4915 | 4915 | 4915 | 4915 | 901 |
| 271 | 20241121 | 150100 | 1302296300 | 4915 | 4915 | 4915 | 4915 | 1050 |
| 272 | 20241121 | 150000 | 1297135550 | 4920 | 4920 | 4920 | 4920 | 0 |
| 273 | 20241121 | 145900 | 1297135550 | 4920 | 4920 | 4920 | 4915 | 693 |
| 274 | 20241121 | 145800 | 1293726490 | 4920 | 4920 | 4920 | 4920 | 552 |
| 275 | 20241121 | 145700 | 1291010650 | 4915 | 4915 | 4915 | 4915 | 1012 |
| 276 | 20241121 | 145600 | 1286036670 | 4915 | 4915 | 4915 | 4915 | 3000 |
| 277 | 20241121 | 145500 | 1271291670 | 4915 | 4915 | 4915 | 4915 | 779 |
| 278 | 20241121 | 145400 | 1267462885 | 4920 | 4915 | 4920 | 4915 | 340 |
| 279 | 20241121 | 145300 | 1265791285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 280 | 20241121 | 145200 | 1265791285 | 4915 | 4930 | 4930 | 4915 | 5288 |
| 281 | 20241121 | 145100 | 1239787495 | 4930 | 4930 | 4930 | 4930 | 364 |
| 282 | 20241121 | 145000 | 1237992975 | 4925 | 4925 | 4925 | 4925 | 428 |
| 283 | 20241121 | 144900 | 1235885075 | 4920 | 4920 | 4920 | 4920 | 349 |
| 284 | 20241121 | 144800 | 1234167995 | 4920 | 4915 | 4920 | 4915 | 177 |
| 285 | 20241121 | 144700 | 1233297970 | 4920 | 4920 | 4920 | 4920 | 0 |
| 286 | 20241121 | 144600 | 1233297970 | 4920 | 4920 | 4920 | 4920 | 0 |
| 287 | 20241121 | 144500 | 1233297970 | 4920 | 4920 | 4920 | 4920 | 600 |
| 288 | 20241121 | 144400 | 1230345970 | 4915 | 4920 | 4920 | 4915 | 125 |
| 289 | 20241121 | 144300 | 1229731090 | 4920 | 4915 | 4920 | 4910 | 1785 |
| 290 | 20241121 | 144200 | 1220962090 | 4915 | 4915 | 4915 | 4915 | 1292 |
| 291 | 20241121 | 144100 | 1214611910 | 4920 | 4920 | 4920 | 4920 | 62 |
| 292 | 20241121 | 144000 | 1214306870 | 4925 | 4925 | 4925 | 4925 | 30 |
| 293 | 20241121 | 143900 | 1214159120 | 4915 | 4915 | 4915 | 4915 | 1 |
| 294 | 20241121 | 143800 | 1214154205 | 4920 | 4915 | 4920 | 4915 | 848 |
| 295 | 20241121 | 143700 | 1209982050 | 4915 | 4915 | 4915 | 4915 | 0 |
| 296 | 20241121 | 143600 | 1209982050 | 4915 | 4925 | 4925 | 4915 | 360 |
| 297 | 20241121 | 143500 | 1208211165 | 4915 | 4915 | 4915 | 4915 | 0 |
| 298 | 20241121 | 143400 | 1208211165 | 4915 | 4915 | 4915 | 4915 | 196 |
| 299 | 20241121 | 143300 | 1207247825 | 4915 | 4920 | 4920 | 4915 | 100 |
| 300 | 20241121 | 143200 | 1206756315 | 4915 | 4915 | 4915 | 4915 | 0 |
| 301 | 20241121 | 143100 | 1206756315 | 4915 | 4915 | 4915 | 4915 | 0 |
| 302 | 20241121 | 143000 | 1206756315 | 4915 | 4920 | 4925 | 4915 | 447 |
| 303 | 20241121 | 142900 | 1204556345 | 4930 | 4930 | 4930 | 4930 | 101 |
| 304 | 20241121 | 142800 | 1204058415 | 4920 | 4920 | 4920 | 4920 | 2 |
| 305 | 20241121 | 142700 | 1204048575 | 4925 | 4925 | 4925 | 4925 | 898 |
| 306 | 20241121 | 142600 | 1199625925 | 4925 | 4930 | 4930 | 4925 | 179 |
| 307 | 20241121 | 142500 | 1198743595 | 4920 | 4920 | 4920 | 4920 | 0 |
| 308 | 20241121 | 142400 | 1198743595 | 4920 | 4925 | 4925 | 4920 | 1196 |
| 309 | 20241121 | 142300 | 1192859260 | 4920 | 4935 | 4935 | 4920 | 1597 |
| 310 | 20241121 | 142200 | 1184996455 | 4935 | 4935 | 4935 | 4935 | 70 |
| 311 | 20241121 | 142100 | 1184651005 | 4935 | 4935 | 4935 | 4935 | 0 |
| 312 | 20241121 | 142000 | 1184651005 | 4935 | 4935 | 4935 | 4935 | 333 |
| 313 | 20241121 | 141900 | 1183007650 | 4930 | 4940 | 4940 | 4930 | 1182 |
| 314 | 20241121 | 141800 | 1177176780 | 4940 | 4945 | 4945 | 4940 | 350 |
| 315 | 20241121 | 141700 | 1175446780 | 4940 | 4940 | 4940 | 4940 | 40 |
| 316 | 20241121 | 141600 | 1175249180 | 4940 | 4940 | 4940 | 4940 | 0 |
| 317 | 20241121 | 141500 | 1175249180 | 4940 | 4935 | 4940 | 4935 | 344 |
| 318 | 20241121 | 141400 | 1173550880 | 4940 | 4940 | 4940 | 4940 | 412 |
| 319 | 20241121 | 141300 | 1171515600 | 4940 | 4940 | 4940 | 4940 | 100 |
| 320 | 20241121 | 141200 | 1171021600 | 4945 | 4940 | 4945 | 4940 | 9 |
| 321 | 20241121 | 141100 | 1170977135 | 4935 | 4935 | 4935 | 4935 | 0 |
| 322 | 20241121 | 141000 | 1170977135 | 4935 | 4935 | 4935 | 4935 | 100 |
| 323 | 20241121 | 140900 | 1170483635 | 4935 | 4935 | 4935 | 4935 | 131 |
| 324 | 20241121 | 140800 | 1169837150 | 4950 | 4950 | 4950 | 4935 | 703 |
| 325 | 20241121 | 140700 | 1166364225 | 4950 | 4950 | 4950 | 4950 | 1 |
| 326 | 20241121 | 140600 | 1166359275 | 4950 | 4950 | 4950 | 4950 | 120 |
| 327 | 20241121 | 140500 | 1165765275 | 4950 | 4955 | 4955 | 4950 | 151 |
| 328 | 20241121 | 140400 | 1165017575 | 4950 | 4950 | 4950 | 4950 | 292 |
| 329 | 20241121 | 140300 | 1163572175 | 4945 | 4940 | 4945 | 4940 | 248 |
| 330 | 20241121 | 140200 | 1162346115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 331 | 20241121 | 140100 | 1162346115 | 4940 | 4935 | 4940 | 4935 | 485 |
| 332 | 20241121 | 140000 | 1159951215 | 4935 | 4940 | 4940 | 4935 | 550 |
| 333 | 20241121 | 135900 | 1157234465 | 4940 | 4940 | 4940 | 4940 | 450 |
| 334 | 20241121 | 135800 | 1155011465 | 4945 | 4950 | 4950 | 4945 | 201 |
| 335 | 20241121 | 135700 | 1154017515 | 4945 | 4945 | 4945 | 4945 | 1011 |
| 336 | 20241121 | 135600 | 1149018120 | 4950 | 4950 | 4950 | 4950 | 100 |
| 337 | 20241121 | 135500 | 1148523120 | 4950 | 4950 | 4960 | 4950 | 1030 |
| 338 | 20241121 | 135400 | 1143424520 | 4960 | 4960 | 4960 | 4960 | 4 |
| 339 | 20241121 | 135300 | 1143404680 | 4955 | 4960 | 4960 | 4955 | 1214 |
| 340 | 20241121 | 135200 | 1137383310 | 4965 | 4965 | 4965 | 4965 | 0 |
| 341 | 20241121 | 135100 | 1137383310 | 4965 | 4980 | 4980 | 4965 | 13 |
| 342 | 20241121 | 135000 | 1137318750 | 4985 | 4980 | 4985 | 4980 | 507 |
| 343 | 20241121 | 134900 | 1134793770 | 4980 | 4980 | 4980 | 4980 | 0 |
| 344 | 20241121 | 134800 | 1134793770 | 4980 | 4985 | 4985 | 4980 | 138 |
| 345 | 20241121 | 134700 | 1134106340 | 4955 | 4960 | 4960 | 4955 | 383 |
| 346 | 20241121 | 134600 | 1132208075 | 4955 | 4980 | 4990 | 4945 | 4195 |
| 347 | 20241121 | 134500 | 1111285350 | 4990 | 4960 | 4990 | 4920 | 7349 |
| 348 | 20241121 | 134400 | 1074851930 | 4960 | 4960 | 4960 | 4960 | 179 |
| 349 | 20241121 | 134300 | 1073964090 | 4965 | 4965 | 4965 | 4965 | 1 |
| 350 | 20241121 | 134200 | 1073959125 | 4970 | 4965 | 4970 | 4965 | 60 |
| 351 | 20241121 | 134100 | 1073661175 | 4960 | 4960 | 4960 | 4960 | 0 |
| 352 | 20241121 | 134000 | 1073661175 | 4960 | 4965 | 4965 | 4960 | 657 |
| 353 | 20241121 | 133900 | 1070401170 | 4960 | 4960 | 4960 | 4960 | 252 |
| 354 | 20241121 | 133800 | 1069151250 | 4960 | 4960 | 4960 | 4960 | 0 |
| 355 | 20241121 | 133700 | 1069151250 | 4960 | 4960 | 4960 | 4960 | 259 |
| 356 | 20241121 | 133600 | 1067866610 | 4960 | 4960 | 4960 | 4960 | 0 |
| 357 | 20241121 | 133500 | 1067866610 | 4960 | 4960 | 4965 | 4960 | 1059 |
| 358 | 20241121 | 133400 | 1062613565 | 4960 | 4960 | 4960 | 4960 | 157 |
| 359 | 20241121 | 133300 | 1061834845 | 4960 | 4960 | 4960 | 4960 | 453 |
| 360 | 20241121 | 133200 | 1059587965 | 4960 | 4960 | 4960 | 4955 | 71 |
| 361 | 20241121 | 133100 | 1059235855 | 4960 | 4960 | 4960 | 4960 | 441 |
| 362 | 20241121 | 133000 | 1057048495 | 4955 | 4955 | 4955 | 4955 | 409 |
| 363 | 20241121 | 132900 | 1055021900 | 4960 | 4950 | 4960 | 4950 | 132 |
| 364 | 20241121 | 132800 | 1054368470 | 4950 | 4960 | 4960 | 4950 | 1217 |
| 365 | 20241121 | 132700 | 1048338985 | 4970 | 4970 | 4970 | 4970 | 0 |
| 366 | 20241121 | 132600 | 1048338985 | 4970 | 4970 | 4970 | 4970 | 1 |
| 367 | 20241121 | 132500 | 1048334015 | 4960 | 4970 | 4970 | 4960 | 1282 |
| 368 | 20241121 | 132400 | 1041972705 | 4960 | 4965 | 4965 | 4960 | 910 |
| 369 | 20241121 | 132300 | 1037458055 | 4960 | 4960 | 4960 | 4960 | 59 |
| 370 | 20241121 | 132200 | 1037165415 | 4960 | 4965 | 4965 | 4960 | 62 |
| 371 | 20241121 | 132100 | 1036857590 | 4965 | 4970 | 4970 | 4965 | 592 |
| 372 | 20241121 | 132000 | 1033915520 | 4970 | 4970 | 4970 | 4970 | 2 |
| 373 | 20241121 | 131900 | 1033905580 | 4970 | 4970 | 4970 | 4970 | 20 |
| 374 | 20241121 | 131800 | 1033806180 | 4970 | 4965 | 4975 | 4965 | 733 |
| 375 | 20241121 | 131700 | 1030163650 | 4965 | 4970 | 4970 | 4960 | 511 |
| 376 | 20241121 | 131600 | 1027628970 | 4965 | 4965 | 4965 | 4965 | 355 |
| 377 | 20241121 | 131500 | 1025866395 | 4965 | 4990 | 4990 | 4965 | 2167 |
| 378 | 20241121 | 131400 | 1015087360 | 4990 | 4990 | 4990 | 4990 | 214 |
| 379 | 20241121 | 131300 | 1014019500 | 4995 | 4995 | 4995 | 4980 | 1089 |
| 380 | 20241121 | 131200 | 1008584240 | 5000 | 4995 | 5010 | 4995 | 579 |
| 381 | 20241121 | 131100 | 1005689550 | 5000 | 4985 | 5010 | 4985 | 13505 |
| 382 | 20241121 | 131000 | 938162425 | 4985 | 4965 | 4985 | 4965 | 11072 |
| 383 | 20241121 | 130900 | 883138385 | 4960 | 4965 | 4965 | 4960 | 212 |
| 384 | 20241121 | 130800 | 882086340 | 4965 | 4965 | 4965 | 4965 | 205 |
| 385 | 20241121 | 130700 | 881068515 | 4970 | 4965 | 4970 | 4950 | 151 |
| 386 | 20241121 | 130600 | 880319455 | 4965 | 4955 | 4965 | 4955 | 6546 |
| 387 | 20241121 | 130500 | 847852730 | 4955 | 4955 | 4955 | 4955 | 1500 |
| 388 | 20241121 | 130400 | 840420230 | 4955 | 4950 | 4955 | 4950 | 3619 |
| 389 | 20241121 | 130300 | 822500505 | 4950 | 4950 | 4950 | 4950 | 1999 |
| 390 | 20241121 | 130200 | 812605455 | 4950 | 4945 | 4950 | 4945 | 448 |
| 391 | 20241121 | 130100 | 810388570 | 4950 | 4950 | 4950 | 4950 | 270 |
| 392 | 20241121 | 130000 | 809052070 | 4950 | 4950 | 4950 | 4940 | 452 |
| 393 | 20241121 | 125900 | 806816980 | 4950 | 4950 | 4950 | 4950 | 900 |
| 394 | 20241121 | 125800 | 802361980 | 4950 | 4950 | 4950 | 4950 | 0 |
| 395 | 20241121 | 125700 | 802361980 | 4950 | 4945 | 4950 | 4945 | 5808 |
| 396 | 20241121 | 125600 | 773633590 | 4940 | 4935 | 4940 | 4935 | 788 |
| 397 | 20241121 | 125500 | 769740910 | 4940 | 4940 | 4940 | 4940 | 802 |
| 398 | 20241121 | 125400 | 765779030 | 4940 | 4935 | 4940 | 4935 | 1208 |
| 399 | 20241121 | 125300 | 759813935 | 4935 | 4935 | 4935 | 4935 | 100 |
| 400 | 20241121 | 125200 | 759320435 | 4935 | 4940 | 4940 | 4935 | 191 |
| 401 | 20241121 | 125100 | 758377410 | 4940 | 4940 | 4940 | 4940 | 0 |
| 402 | 20241121 | 125000 | 758377410 | 4940 | 4940 | 4940 | 4940 | 0 |
| 403 | 20241121 | 124900 | 758377410 | 4940 | 4940 | 4940 | 4940 | 105 |
| 404 | 20241121 | 124800 | 757858710 | 4940 | 4945 | 4945 | 4940 | 537 |
| 405 | 20241121 | 124700 | 755205925 | 4940 | 4935 | 4940 | 4935 | 1570 |
| 406 | 20241121 | 124600 | 747456725 | 4935 | 4935 | 4935 | 4935 | 70 |
| 407 | 20241121 | 124500 | 747111275 | 4935 | 4935 | 4935 | 4935 | 74 |
| 408 | 20241121 | 124400 | 746746085 | 4940 | 4940 | 4940 | 4940 | 22 |
| 409 | 20241121 | 124300 | 746637405 | 4940 | 4940 | 4940 | 4940 | 118 |
| 410 | 20241121 | 124200 | 746054485 | 4940 | 4940 | 4940 | 4940 | 29 |
| 411 | 20241121 | 124100 | 745911225 | 4940 | 4950 | 4950 | 4940 | 45 |
| 412 | 20241121 | 124000 | 745688665 | 4945 | 4945 | 4950 | 4945 | 501 |
| 413 | 20241121 | 123900 | 743210995 | 4945 | 4945 | 4945 | 4945 | 1 |
| 414 | 20241121 | 123800 | 743206050 | 4940 | 4940 | 4940 | 4940 | 0 |
| 415 | 20241121 | 123700 | 743206050 | 4940 | 4935 | 4940 | 4935 | 511 |
| 416 | 20241121 | 123600 | 740683205 | 4925 | 4925 | 4925 | 4925 | 171 |
| 417 | 20241121 | 123500 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 418 | 20241121 | 123400 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 419 | 20241121 | 123300 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 420 | 20241121 | 123200 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 421 | 20241121 | 123100 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 422 | 20241121 | 123000 | 739841030 | 4925 | 4925 | 4925 | 4925 | 0 |
| 423 | 20241121 | 122900 | 739841030 | 4925 | 4925 | 4935 | 4925 | 245 |
| 424 | 20241121 | 122800 | 738633140 | 4925 | 4925 | 4925 | 4925 | 0 |
| 425 | 20241121 | 122700 | 738633140 | 4925 | 4925 | 4925 | 4925 | 254 |
| 426 | 20241121 | 122600 | 737382190 | 4915 | 4915 | 4915 | 4915 | 350 |
| 427 | 20241121 | 122500 | 735661940 | 4915 | 4915 | 4915 | 4915 | 105 |
| 428 | 20241121 | 122400 | 735145865 | 4915 | 4915 | 4915 | 4915 | 29 |
| 429 | 20241121 | 122300 | 735003330 | 4920 | 4915 | 4920 | 4915 | 211 |
| 430 | 20241121 | 122200 | 733966210 | 4915 | 4920 | 4920 | 4915 | 630 |
| 431 | 20241121 | 122100 | 730868440 | 4930 | 4930 | 4930 | 4930 | 7 |
| 432 | 20241121 | 122000 | 730833930 | 4930 | 4930 | 4930 | 4930 | 10 |
| 433 | 20241121 | 121900 | 730784630 | 4940 | 4940 | 4940 | 4940 | 1000 |
| 434 | 20241121 | 121800 | 725844630 | 4930 | 4935 | 4935 | 4930 | 200 |
| 435 | 20241121 | 121700 | 724858130 | 4935 | 4950 | 4950 | 4935 | 401 |
| 436 | 20241121 | 121600 | 722873195 | 4950 | 4950 | 4950 | 4950 | 0 |
| 437 | 20241121 | 121500 | 722873195 | 4950 | 4940 | 4950 | 4940 | 1502 |
| 438 | 20241121 | 121400 | 715444700 | 4935 | 4920 | 4935 | 4920 | 95 |
| 439 | 20241121 | 121300 | 714977285 | 4920 | 4930 | 4930 | 4920 | 1560 |
| 440 | 20241121 | 121200 | 707300060 | 4940 | 4940 | 4940 | 4940 | 616 |
| 441 | 20241121 | 121100 | 704257020 | 4945 | 4945 | 4945 | 4945 | 604 |
| 442 | 20241121 | 121000 | 701270240 | 4940 | 4940 | 4940 | 4940 | 56 |
| 443 | 20241121 | 120900 | 700993600 | 4940 | 4930 | 4940 | 4920 | 1175 |
| 444 | 20241121 | 120800 | 695194005 | 4930 | 4925 | 4930 | 4925 | 622 |
| 445 | 20241121 | 120700 | 692128565 | 4920 | 4920 | 4920 | 4920 | 0 |
| 446 | 20241121 | 120600 | 692128565 | 4920 | 4915 | 4925 | 4915 | 233 |
| 447 | 20241121 | 120500 | 690982145 | 4915 | 4915 | 4915 | 4915 | 0 |
| 448 | 20241121 | 120400 | 690982145 | 4915 | 4915 | 4915 | 4915 | 53 |
| 449 | 20241121 | 120300 | 690721650 | 4925 | 4920 | 4925 | 4920 | 207 |
| 450 | 20241121 | 120200 | 689703085 | 4920 | 4915 | 4920 | 4915 | 236 |
| 451 | 20241121 | 120100 | 688542145 | 4915 | 4915 | 4915 | 4915 | 0 |
| 452 | 20241121 | 120000 | 688542145 | 4915 | 4915 | 4915 | 4915 | 265 |
| 453 | 20241121 | 115900 | 687239670 | 4920 | 4915 | 4920 | 4915 | 976 |
| 454 | 20241121 | 115800 | 682442130 | 4915 | 4915 | 4915 | 4915 | 134 |
| 455 | 20241121 | 115700 | 681783520 | 4915 | 4915 | 4915 | 4915 | 125 |
| 456 | 20241121 | 115600 | 681169145 | 4920 | 4915 | 4920 | 4915 | 228 |
| 457 | 20241121 | 115500 | 680047510 | 4920 | 4915 | 4920 | 4915 | 184 |
| 458 | 20241121 | 115400 | 679143140 | 4915 | 4915 | 4915 | 4915 | 91 |
| 459 | 20241121 | 115300 | 678695875 | 4915 | 4915 | 4915 | 4915 | 222 |
| 460 | 20241121 | 115200 | 677604745 | 4915 | 4915 | 4915 | 4915 | 361 |
| 461 | 20241121 | 115100 | 675830430 | 4915 | 4915 | 4915 | 4915 | 2231 |
| 462 | 20241121 | 115000 | 664865065 | 4915 | 4920 | 4920 | 4915 | 1083 |
| 463 | 20241121 | 114900 | 659538275 | 4925 | 4925 | 4925 | 4925 | 0 |
| 464 | 20241121 | 114800 | 659538275 | 4925 | 4925 | 4925 | 4925 | 292 |
| 465 | 20241121 | 114700 | 658100175 | 4920 | 4930 | 4930 | 4920 | 144 |
| 466 | 20241121 | 114600 | 657390905 | 4930 | 4920 | 4930 | 4920 | 222 |
| 467 | 20241121 | 114500 | 656297095 | 4930 | 4915 | 4930 | 4915 | 422 |
| 468 | 20241121 | 114400 | 654217610 | 4925 | 4925 | 4925 | 4925 | 91 |
| 469 | 20241121 | 114300 | 653769435 | 4930 | 4920 | 4930 | 4920 | 76 |
| 470 | 20241121 | 114200 | 653395405 | 4915 | 4915 | 4915 | 4915 | 65 |
| 471 | 20241121 | 114100 | 653075930 | 4915 | 4915 | 4915 | 4915 | 65 |
| 472 | 20241121 | 114000 | 652756455 | 4925 | 4915 | 4925 | 4915 | 1301 |
| 473 | 20241121 | 113900 | 646351970 | 4915 | 4915 | 4915 | 4915 | 185 |
| 474 | 20241121 | 113800 | 645442695 | 4915 | 4910 | 4915 | 4910 | 251 |
| 475 | 20241121 | 113700 | 644209390 | 4910 | 4910 | 4910 | 4910 | 65 |
| 476 | 20241121 | 113600 | 643890240 | 4910 | 4915 | 4915 | 4910 | 736 |
| 477 | 20241121 | 113500 | 640276035 | 4915 | 4910 | 4915 | 4910 | 205 |
| 478 | 20241121 | 113400 | 639269085 | 4910 | 4910 | 4910 | 4910 | 1 |
| 479 | 20241121 | 113300 | 639264175 | 4910 | 4915 | 4915 | 4910 | 2206 |
| 480 | 20241121 | 113200 | 628429560 | 4915 | 4915 | 4915 | 4915 | 720 |
| 481 | 20241121 | 113100 | 624890760 | 4915 | 4920 | 4920 | 4915 | 100 |
| 482 | 20241121 | 113000 | 624399210 | 4915 | 4915 | 4915 | 4915 | 65 |
| 483 | 20241121 | 112900 | 624079735 | 4930 | 4930 | 4930 | 4930 | 0 |
| 484 | 20241121 | 112800 | 624079735 | 4930 | 4915 | 4930 | 4915 | 75 |
| 485 | 20241121 | 112700 | 623710960 | 4915 | 4915 | 4915 | 4915 | 68 |
| 486 | 20241121 | 112600 | 623376740 | 4920 | 4920 | 4935 | 4920 | 899 |
| 487 | 20241121 | 112500 | 618953360 | 4920 | 4920 | 4920 | 4920 | 65 |
| 488 | 20241121 | 112400 | 618633560 | 4920 | 4915 | 4930 | 4915 | 3002 |
| 489 | 20241121 | 112300 | 603843400 | 4910 | 4910 | 4910 | 4910 | 130 |
| 490 | 20241121 | 112200 | 603205100 | 4910 | 4910 | 4915 | 4910 | 165 |
| 491 | 20241121 | 112100 | 602394940 | 4910 | 4910 | 4910 | 4910 | 107 |
| 492 | 20241121 | 112000 | 601869570 | 4910 | 4915 | 4920 | 4910 | 2310 |
| 493 | 20241121 | 111900 | 590521715 | 4915 | 4915 | 4915 | 4915 | 279 |
| 494 | 20241121 | 111800 | 589150430 | 4915 | 4920 | 4920 | 4915 | 617 |
| 495 | 20241121 | 111700 | 586117870 | 4915 | 4915 | 4915 | 4915 | 128 |
| 496 | 20241121 | 111600 | 585488750 | 4915 | 4915 | 4915 | 4915 | 65 |
| 497 | 20241121 | 111500 | 585169275 | 4925 | 4925 | 4930 | 4925 | 507 |
| 498 | 20241121 | 111400 | 582672295 | 4925 | 4925 | 4925 | 4925 | 0 |
| 499 | 20241121 | 111300 | 582672295 | 4925 | 4925 | 4925 | 4925 | 65 |
| 500 | 20241121 | 111200 | 582352170 | 4925 | 4925 | 4925 | 4925 | 66 |
| 501 | 20241121 | 111100 | 582027120 | 4950 | 4940 | 4950 | 4915 | 6042 |
| 502 | 20241121 | 111000 | 552162715 | 4935 | 4910 | 4935 | 4910 | 2442 |
| 503 | 20241121 | 110900 | 540123615 | 4925 | 4925 | 4925 | 4915 | 811 |
| 504 | 20241121 | 110800 | 536130440 | 4925 | 4910 | 4925 | 4910 | 2013 |
| 505 | 20241121 | 110700 | 526239110 | 4910 | 4915 | 4915 | 4910 | 375 |
| 506 | 20241121 | 110600 | 524396750 | 4910 | 4910 | 4920 | 4910 | 1314 |
| 507 | 20241121 | 110500 | 517937225 | 4905 | 4900 | 4905 | 4900 | 410 |
| 508 | 20241121 | 110400 | 515926640 | 4905 | 4900 | 4905 | 4900 | 44 |
| 509 | 20241121 | 110300 | 515711035 | 4900 | 4905 | 4905 | 4900 | 75 |
| 510 | 20241121 | 110200 | 515343485 | 4905 | 4905 | 4905 | 4905 | 376 |
| 511 | 20241121 | 110100 | 513499205 | 4900 | 4900 | 4900 | 4900 | 65 |
| 512 | 20241121 | 110000 | 513180705 | 4910 | 4895 | 4910 | 4895 | 566 |
| 513 | 20241121 | 105900 | 510402620 | 4910 | 4905 | 4910 | 4905 | 924 |
| 514 | 20241121 | 105800 | 505865880 | 4900 | 4890 | 4900 | 4890 | 426 |
| 515 | 20241121 | 105700 | 503781135 | 4890 | 4865 | 4890 | 4865 | 3502 |
| 516 | 20241121 | 105600 | 486683795 | 4865 | 4865 | 4865 | 4865 | 681 |
| 517 | 20241121 | 105500 | 483370730 | 4865 | 4865 | 4865 | 4865 | 1083 |
| 518 | 20241121 | 105400 | 478101935 | 4865 | 4870 | 4870 | 4865 | 77 |
| 519 | 20241121 | 105300 | 477727325 | 4870 | 4875 | 4875 | 4865 | 527 |
| 520 | 20241121 | 105200 | 475161450 | 4870 | 4870 | 4870 | 4870 | 1591 |
| 521 | 20241121 | 105100 | 467413280 | 4875 | 4875 | 4875 | 4875 | 5 |
| 522 | 20241121 | 105000 | 467388905 | 4875 | 4880 | 4885 | 4875 | 1384 |
| 523 | 20241121 | 104900 | 460636305 | 4885 | 4875 | 4885 | 4875 | 139 |
| 524 | 20241121 | 104800 | 459958490 | 4870 | 4875 | 4875 | 4870 | 347 |
| 525 | 20241121 | 104700 | 458267290 | 4875 | 4870 | 4875 | 4870 | 1538 |
| 526 | 20241121 | 104600 | 450773330 | 4870 | 4875 | 4875 | 4870 | 787 |
| 527 | 20241121 | 104500 | 446940630 | 4885 | 4875 | 4885 | 4870 | 3454 |
| 528 | 20241121 | 104400 | 430107765 | 4875 | 4875 | 4875 | 4875 | 871 |
| 529 | 20241121 | 104300 | 425861640 | 4875 | 4875 | 4875 | 4870 | 1713 |
| 530 | 20241121 | 104200 | 417517425 | 4875 | 4885 | 4885 | 4875 | 3781 |
| 531 | 20241121 | 104100 | 399071950 | 4885 | 4885 | 4885 | 4885 | 315 |
| 532 | 20241121 | 104000 | 397533175 | 4890 | 4895 | 4895 | 4885 | 1118 |
| 533 | 20241121 | 103900 | 392066630 | 4900 | 4900 | 4900 | 4900 | 1 |
| 534 | 20241121 | 103800 | 392061730 | 4900 | 4890 | 4900 | 4890 | 889 |
| 535 | 20241121 | 103700 | 387714480 | 4890 | 4890 | 4890 | 4890 | 152 |
| 536 | 20241121 | 103600 | 386971200 | 4890 | 4895 | 4895 | 4890 | 1954 |
| 537 | 20241121 | 103500 | 377407990 | 4895 | 4895 | 4900 | 4895 | 481 |
| 538 | 20241121 | 103400 | 375052945 | 4905 | 4905 | 4905 | 4900 | 1975 |
| 539 | 20241121 | 103300 | 365374855 | 4900 | 4900 | 4900 | 4900 | 499 |
| 540 | 20241121 | 103200 | 362929755 | 4900 | 4910 | 4910 | 4900 | 4848 |
| 541 | 20241121 | 103100 | 339150335 | 4910 | 4925 | 4925 | 4910 | 3294 |
| 542 | 20241121 | 103000 | 322952170 | 4935 | 4935 | 4935 | 4920 | 117 |
| 543 | 20241121 | 102900 | 322375750 | 4935 | 4935 | 4935 | 4935 | 39 |
| 544 | 20241121 | 102800 | 322183285 | 4940 | 4920 | 4940 | 4920 | 315 |
| 545 | 20241121 | 102700 | 320628485 | 4940 | 4940 | 4940 | 4920 | 69 |
| 546 | 20241121 | 102600 | 320288925 | 4920 | 4920 | 4940 | 4920 | 666 |
| 547 | 20241121 | 102500 | 317012185 | 4925 | 4920 | 4925 | 4920 | 89 |
| 548 | 20241121 | 102400 | 316574225 | 4920 | 4920 | 4920 | 4920 | 700 |
| 549 | 20241121 | 102300 | 313130225 | 4920 | 4925 | 4925 | 4920 | 66 |
| 550 | 20241121 | 102200 | 312805500 | 4925 | 4920 | 4925 | 4920 | 357 |
| 551 | 20241121 | 102100 | 311049055 | 4910 | 4920 | 4920 | 4910 | 1167 |
| 552 | 20241121 | 102000 | 305318075 | 4920 | 4920 | 4920 | 4920 | 49 |
| 553 | 20241121 | 101900 | 305076995 | 4920 | 4910 | 4920 | 4910 | 545 |
| 554 | 20241121 | 101800 | 302401035 | 4910 | 4910 | 4910 | 4910 | 650 |
| 555 | 20241121 | 101700 | 299209535 | 4925 | 4925 | 4925 | 4910 | 106 |
| 556 | 20241121 | 101600 | 298689015 | 4910 | 4915 | 4915 | 4910 | 1594 |
| 557 | 20241121 | 101500 | 290860760 | 4920 | 4925 | 4925 | 4920 | 235 |
| 558 | 20241121 | 101400 | 289704405 | 4940 | 4940 | 4940 | 4940 | 2 |
| 559 | 20241121 | 101300 | 289694525 | 4945 | 4945 | 4945 | 4945 | 0 |
| 560 | 20241121 | 101200 | 289694525 | 4945 | 4940 | 4945 | 4940 | 362 |
| 561 | 20241121 | 101100 | 287906105 | 4940 | 4940 | 4940 | 4940 | 0 |
| 562 | 20241121 | 101000 | 287906105 | 4940 | 4940 | 4940 | 4940 | 0 |
| 563 | 20241121 | 100900 | 287906105 | 4940 | 4935 | 4940 | 4935 | 7 |
| 564 | 20241121 | 100800 | 287871545 | 4935 | 4935 | 4935 | 4935 | 1015 |
| 565 | 20241121 | 100700 | 282862520 | 4935 | 4935 | 4935 | 4935 | 6 |
| 566 | 20241121 | 100600 | 282832910 | 4935 | 4910 | 4935 | 4910 | 72 |
| 567 | 20241121 | 100500 | 282478840 | 4915 | 4915 | 4935 | 4915 | 800 |
| 568 | 20241121 | 100400 | 278546780 | 4935 | 4910 | 4935 | 4910 | 154 |
| 569 | 20241121 | 100300 | 277790540 | 4910 | 4935 | 4935 | 4910 | 1344 |
| 570 | 20241121 | 100200 | 271189970 | 4935 | 4935 | 4935 | 4935 | 1755 |
| 571 | 20241121 | 100100 | 262529045 | 4935 | 4935 | 4940 | 4935 | 588 |
| 572 | 20241121 | 100000 | 259627255 | 4935 | 4935 | 4935 | 4935 | 1001 |
| 573 | 20241121 | 095900 | 254687320 | 4935 | 4920 | 4935 | 4910 | 3186 |
| 574 | 20241121 | 095800 | 239019015 | 4920 | 4920 | 4920 | 4920 | 21 |
| 575 | 20241121 | 095700 | 238915695 | 4920 | 4920 | 4920 | 4920 | 202 |
| 576 | 20241121 | 095600 | 237921855 | 4920 | 4920 | 4920 | 4920 | 600 |
| 577 | 20241121 | 095500 | 234969855 | 4935 | 4935 | 4935 | 4935 | 50 |
| 578 | 20241121 | 095400 | 234723105 | 4915 | 4920 | 4920 | 4915 | 2154 |
| 579 | 20241121 | 095300 | 224136185 | 4920 | 4920 | 4920 | 4920 | 8 |
| 580 | 20241121 | 095200 | 224096825 | 4915 | 4925 | 4925 | 4915 | 2731 |
| 581 | 20241121 | 095100 | 210664745 | 4925 | 4940 | 4940 | 4925 | 4634 |
| 582 | 20241121 | 095000 | 187813395 | 4945 | 4940 | 4945 | 4940 | 132 |
| 583 | 20241121 | 094900 | 187161210 | 4940 | 4940 | 4940 | 4940 | 99 |
| 584 | 20241121 | 094800 | 186672150 | 4945 | 4940 | 4945 | 4940 | 425 |
| 585 | 20241121 | 094700 | 184572625 | 4945 | 4940 | 4945 | 4935 | 45 |
| 586 | 20241121 | 094600 | 184350510 | 4940 | 4945 | 4945 | 4940 | 287 |
| 587 | 20241121 | 094500 | 182932210 | 4945 | 4945 | 4945 | 4945 | 165 |
| 588 | 20241121 | 094400 | 182116285 | 4955 | 4945 | 4955 | 4940 | 471 |
| 589 | 20241121 | 094300 | 179786900 | 4945 | 4945 | 4945 | 4945 | 7 |
| 590 | 20241121 | 094200 | 179752285 | 4945 | 4945 | 4945 | 4945 | 115 |
| 591 | 20241121 | 094100 | 179183610 | 4945 | 4945 | 4945 | 4940 | 447 |
| 592 | 20241121 | 094000 | 176973980 | 4950 | 4950 | 4950 | 4950 | 10 |
| 593 | 20241121 | 093900 | 176924480 | 4950 | 4940 | 4950 | 4940 | 153 |
| 594 | 20241121 | 093800 | 176167160 | 4940 | 4950 | 4955 | 4940 | 467 |
| 595 | 20241121 | 093700 | 173858975 | 4955 | 4950 | 4955 | 4950 | 634 |
| 596 | 20241121 | 093600 | 170720175 | 4950 | 4940 | 4950 | 4935 | 504 |
| 597 | 20241121 | 093500 | 168228140 | 4940 | 4930 | 4940 | 4930 | 78 |
| 598 | 20241121 | 093400 | 167842830 | 4930 | 4930 | 4930 | 4930 | 2 |
| 599 | 20241121 | 093300 | 167832970 | 4930 | 4920 | 4935 | 4920 | 2369 |
| 600 | 20241121 | 093200 | 156162540 | 4920 | 4920 | 4920 | 4920 | 528 |
| 601 | 20241121 | 093100 | 153564780 | 4925 | 4925 | 4925 | 4925 | 410 |
| 602 | 20241121 | 093000 | 151545530 | 4925 | 4925 | 4925 | 4925 | 200 |
| 603 | 20241121 | 092900 | 150560530 | 4930 | 4935 | 4935 | 4930 | 254 |
| 604 | 20241121 | 092800 | 149308300 | 4930 | 4920 | 4930 | 4920 | 1447 |
| 605 | 20241121 | 092700 | 142176895 | 4925 | 4930 | 4930 | 4925 | 1463 |
| 606 | 20241121 | 092600 | 134967775 | 4930 | 4935 | 4935 | 4930 | 273 |
| 607 | 20241121 | 092500 | 133620875 | 4930 | 4935 | 4935 | 4930 | 1256 |
| 608 | 20241121 | 092400 | 127427095 | 4935 | 4935 | 4935 | 4935 | 52 |
| 609 | 20241121 | 092300 | 127170475 | 4935 | 4930 | 4935 | 4930 | 120 |
| 610 | 20241121 | 092200 | 126578375 | 4925 | 4925 | 4925 | 4925 | 1 |
| 611 | 20241121 | 092100 | 126573450 | 4945 | 4930 | 4945 | 4925 | 685 |
| 612 | 20241121 | 092000 | 123196050 | 4930 | 4930 | 4930 | 4930 | 157 |
| 613 | 20241121 | 091900 | 122422040 | 4930 | 4950 | 4950 | 4930 | 860 |
| 614 | 20241121 | 091800 | 118174440 | 4955 | 4955 | 4960 | 4955 | 395 |
| 615 | 20241121 | 091700 | 116216490 | 4955 | 4960 | 4960 | 4955 | 2452 |
| 616 | 20241121 | 091600 | 104061430 | 4960 | 4955 | 4960 | 4955 | 38 |
| 617 | 20241121 | 091500 | 103873065 | 4955 | 4965 | 4965 | 4955 | 2415 |
| 618 | 20241121 | 091400 | 91884415 | 4965 | 4955 | 4965 | 4955 | 1941 |
| 619 | 20241121 | 091300 | 82261680 | 4955 | 4950 | 4960 | 4950 | 338 |
| 620 | 20241121 | 091200 | 80588260 | 4950 | 4950 | 4950 | 4950 | 410 |
| 621 | 20241121 | 091100 | 78558760 | 4950 | 4940 | 4960 | 4940 | 2236 |
| 622 | 20241121 | 091000 | 67487590 | 4940 | 4940 | 4940 | 4940 | 2118 |
| 623 | 20241121 | 090900 | 57024670 | 4940 | 4940 | 4940 | 4925 | 281 |
| 624 | 20241121 | 090800 | 55639890 | 4920 | 4935 | 4945 | 4920 | 3086 |
| 625 | 20241121 | 090700 | 40442015 | 4945 | 4945 | 4945 | 4940 | 638 |
| 626 | 20241121 | 090600 | 37287115 | 4945 | 4950 | 4950 | 4945 | 629 |
| 627 | 20241121 | 090500 | 34173825 | 4945 | 4940 | 4945 | 4925 | 821 |
| 628 | 20241121 | 090400 | 30122590 | 4945 | 4940 | 4950 | 4940 | 191 |
| 629 | 20241121 | 090300 | 29178400 | 4950 | 4960 | 4960 | 4940 | 309 |
| 630 | 20241121 | 090200 | 27648560 | 4960 | 4920 | 4960 | 4920 | 1261 |
| 631 | 20241121 | 090100 | 21435760 | 4970 | 4960 | 4975 | 4915 | 686 |
| 632 | 20241121 | 090000 | 18028795 | 4965 | 4910 | 4965 | 4910 | 3670 |