29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 3 | 20241122 | 185900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20241122 | 185800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20241122 | 185700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20241122 | 185600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20241122 | 185500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20241122 | 185400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20241122 | 185300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20241122 | 185200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20241122 | 185100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20241122 | 185000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20241122 | 184900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20241122 | 184800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20241122 | 184700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20241122 | 184600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20241122 | 184500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20241122 | 184400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20241122 | 184300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20241122 | 184200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20241122 | 184100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20241122 | 184000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20241122 | 183900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20241122 | 183800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20241122 | 183700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20241122 | 183600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20241122 | 183500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20241122 | 183400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20241122 | 183300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20241122 | 183200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20241122 | 183100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20241122 | 183000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 33 | 20241122 | 182900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20241122 | 182800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20241122 | 182700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20241122 | 182600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20241122 | 182500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20241122 | 182400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20241122 | 182300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20241122 | 182200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20241122 | 182100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20241122 | 182000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20241122 | 181900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20241122 | 181800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20241122 | 181700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20241122 | 181600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20241122 | 181500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20241122 | 181400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20241122 | 181300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20241122 | 181200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20241122 | 181100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20241122 | 181000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20241122 | 180900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20241122 | 180800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20241122 | 180700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20241122 | 180600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20241122 | 180500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20241122 | 180400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20241122 | 180300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20241122 | 180200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20241122 | 180100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20241122 | 180000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 63 | 20241122 | 175900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20241122 | 175800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20241122 | 175700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20241122 | 175600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20241122 | 175500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20241122 | 175400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20241122 | 175300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20241122 | 175200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20241122 | 175100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20241122 | 175000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20241122 | 174900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20241122 | 174800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20241122 | 174700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20241122 | 174600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20241122 | 174500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20241122 | 174400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20241122 | 174300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20241122 | 174200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20241122 | 174100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20241122 | 174000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20241122 | 173900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20241122 | 173800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20241122 | 173700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20241122 | 173600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20241122 | 173500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20241122 | 173400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20241122 | 173300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20241122 | 173200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20241122 | 173100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20241122 | 173000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 93 | 20241122 | 172900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20241122 | 172800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20241122 | 172700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20241122 | 172600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20241122 | 172500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20241122 | 172400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20241122 | 172300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20241122 | 172200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20241122 | 172100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20241122 | 172000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20241122 | 171900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20241122 | 171800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20241122 | 171700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20241122 | 171600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20241122 | 171500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20241122 | 171400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20241122 | 171300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20241122 | 171200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20241122 | 171100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20241122 | 171000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20241122 | 170900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20241122 | 170800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20241122 | 170700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20241122 | 170600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20241122 | 170500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20241122 | 170400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20241122 | 170300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20241122 | 170200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20241122 | 170100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20241122 | 170000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 123 | 20241122 | 165900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20241122 | 165800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20241122 | 165700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20241122 | 165600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20241122 | 165500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20241122 | 165400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20241122 | 165300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20241122 | 165200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20241122 | 165100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20241122 | 165000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20241122 | 164900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20241122 | 164800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20241122 | 164700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20241122 | 164600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20241122 | 164500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20241122 | 164400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20241122 | 164300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20241122 | 164200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20241122 | 164100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20241122 | 164000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20241122 | 163900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20241122 | 163800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20241122 | 163700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20241122 | 163600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20241122 | 163500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20241122 | 163400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20241122 | 163300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20241122 | 163200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20241122 | 163100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20241122 | 163000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 153 | 20241122 | 162900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20241122 | 162800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20241122 | 162700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20241122 | 162600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20241122 | 162500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20241122 | 162400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20241122 | 162300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20241122 | 162200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20241122 | 162100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20241122 | 162000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20241122 | 161900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20241122 | 161800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20241122 | 161700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20241122 | 161600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20241122 | 161500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20241122 | 161400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20241122 | 161300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20241122 | 161200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20241122 | 161100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20241122 | 161000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20241122 | 160900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20241122 | 160800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20241122 | 160700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20241122 | 160600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20241122 | 160500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20241122 | 160400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20241122 | 160300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20241122 | 160200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20241122 | 160100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20241122 | 160000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 11645 |
| 183 | 20241122 | 155900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20241122 | 155800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20241122 | 155700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20241122 | 155600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20241122 | 155500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20241122 | 155400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20241122 | 155300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20241122 | 155200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20241122 | 155100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20241122 | 155000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20241122 | 154900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20241122 | 154800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20241122 | 154700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20241122 | 154600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20241122 | 154500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20241122 | 154400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20241122 | 154300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20241122 | 154200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20241122 | 154100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20241122 | 154000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20241122 | 153900 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20241122 | 153800 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20241122 | 153700 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20241122 | 153600 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20241122 | 153500 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20241122 | 153400 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20241122 | 153300 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20241122 | 153200 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20241122 | 153100 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20241122 | 153000 | 1120838555 | 4350 | 4350 | 4350 | 4350 | 23290 |
| 213 | 20241122 | 152900 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20241122 | 152800 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20241122 | 152700 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20241122 | 152600 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20241122 | 152500 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20241122 | 152400 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20241122 | 152300 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20241122 | 152200 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20241122 | 152100 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20241122 | 152000 | 1070182805 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20241122 | 151900 | 1070182805 | 4360 | 4365 | 4365 | 4360 | 747 |
| 224 | 20241122 | 151800 | 1066925860 | 4365 | 4365 | 4365 | 4360 | 1457 |
| 225 | 20241122 | 151700 | 1060572485 | 4365 | 4370 | 4370 | 4365 | 13 |
| 226 | 20241122 | 151600 | 1060515715 | 4370 | 4365 | 4380 | 4365 | 6122 |
| 227 | 20241122 | 151500 | 1033760230 | 4370 | 4365 | 4370 | 4365 | 407 |
| 228 | 20241122 | 151400 | 1031983640 | 4365 | 4360 | 4365 | 4360 | 258 |
| 229 | 20241122 | 151300 | 1030858750 | 4365 | 4370 | 4370 | 4365 | 201 |
| 230 | 20241122 | 151200 | 1029981380 | 4370 | 4365 | 4370 | 4365 | 304 |
| 231 | 20241122 | 151100 | 1028654415 | 4365 | 4350 | 4365 | 4350 | 1294 |
| 232 | 20241122 | 151000 | 1023024015 | 4365 | 4350 | 4365 | 4350 | 2673 |
| 233 | 20241122 | 150900 | 1011392420 | 4365 | 4360 | 4365 | 4350 | 2291 |
| 234 | 20241122 | 150800 | 1001403745 | 4360 | 4355 | 4360 | 4355 | 95 |
| 235 | 20241122 | 150700 | 1000990015 | 4355 | 4360 | 4360 | 4350 | 378 |
| 236 | 20241122 | 150600 | 999343705 | 4360 | 4350 | 4375 | 4350 | 644 |
| 237 | 20241122 | 150500 | 996539670 | 4375 | 4375 | 4375 | 4355 | 586 |
| 238 | 20241122 | 150400 | 993983000 | 4375 | 4375 | 4375 | 4355 | 3076 |
| 239 | 20241122 | 150300 | 980586980 | 4370 | 4385 | 4385 | 4350 | 2334 |
| 240 | 20241122 | 150200 | 970423870 | 4355 | 4380 | 4380 | 4355 | 9899 |
| 241 | 20241122 | 150100 | 927244765 | 4385 | 4380 | 4385 | 4370 | 573 |
| 242 | 20241122 | 150000 | 924734675 | 4370 | 4380 | 4380 | 4370 | 349 |
| 243 | 20241122 | 145900 | 923209515 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20241122 | 145800 | 923209515 | 4380 | 4380 | 4380 | 4375 | 110 |
| 245 | 20241122 | 145700 | 922728215 | 4375 | 4385 | 4385 | 4375 | 1105 |
| 246 | 20241122 | 145600 | 917893190 | 4385 | 4390 | 4390 | 4385 | 355 |
| 247 | 20241122 | 145500 | 916336465 | 4390 | 4390 | 4390 | 4385 | 444 |
| 248 | 20241122 | 145400 | 914387555 | 4390 | 4390 | 4390 | 4390 | 13 |
| 249 | 20241122 | 145300 | 914330485 | 4385 | 4400 | 4400 | 4385 | 497 |
| 250 | 20241122 | 145200 | 912150465 | 4390 | 4400 | 4400 | 4390 | 11 |
| 251 | 20241122 | 145100 | 912102115 | 4390 | 4395 | 4400 | 4390 | 203 |
| 252 | 20241122 | 145000 | 911210925 | 4400 | 4385 | 4400 | 4385 | 68 |
| 253 | 20241122 | 144900 | 910912205 | 4400 | 4400 | 4400 | 4400 | 15 |
| 254 | 20241122 | 144800 | 910846205 | 4400 | 4400 | 4400 | 4400 | 2 |
| 255 | 20241122 | 144700 | 910837405 | 4380 | 4380 | 4380 | 4380 | 20 |
| 256 | 20241122 | 144600 | 910749805 | 4400 | 4400 | 4400 | 4400 | 400 |
| 257 | 20241122 | 144500 | 908989805 | 4400 | 4400 | 4400 | 4400 | 2 |
| 258 | 20241122 | 144400 | 908981005 | 4375 | 4380 | 4400 | 4375 | 398 |
| 259 | 20241122 | 144300 | 907239690 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20241122 | 144200 | 907239690 | 4400 | 4395 | 4400 | 4395 | 6 |
| 261 | 20241122 | 144100 | 907213315 | 4400 | 4400 | 4400 | 4400 | 1 |
| 262 | 20241122 | 144000 | 907208915 | 4400 | 4380 | 4400 | 4375 | 8 |
| 263 | 20241122 | 143900 | 907173860 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20241122 | 143800 | 907173860 | 4400 | 4380 | 4400 | 4375 | 694 |
| 265 | 20241122 | 143700 | 904128895 | 4400 | 4400 | 4400 | 4400 | 22 |
| 266 | 20241122 | 143600 | 904032095 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20241122 | 143500 | 904032095 | 4400 | 4400 | 4400 | 4400 | 90 |
| 268 | 20241122 | 143400 | 903636095 | 4400 | 4375 | 4400 | 4375 | 101 |
| 269 | 20241122 | 143300 | 903194195 | 4400 | 4400 | 4400 | 4400 | 1 |
| 270 | 20241122 | 143200 | 903189795 | 4375 | 4380 | 4380 | 4375 | 203 |
| 271 | 20241122 | 143100 | 902301645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20241122 | 143000 | 902301645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 273 | 20241122 | 142900 | 902301645 | 4400 | 4400 | 4400 | 4400 | 8 |
| 274 | 20241122 | 142800 | 902266445 | 4400 | 4400 | 4400 | 4375 | 91 |
| 275 | 20241122 | 142700 | 901868190 | 4390 | 4390 | 4390 | 4390 | 100 |
| 276 | 20241122 | 142600 | 901429190 | 4390 | 4390 | 4390 | 4390 | 1 |
| 277 | 20241122 | 142500 | 901424800 | 4390 | 4390 | 4390 | 4390 | 0 |
| 278 | 20241122 | 142400 | 901424800 | 4390 | 4390 | 4390 | 4390 | 1 |
| 279 | 20241122 | 142300 | 901420410 | 4375 | 4380 | 4390 | 4375 | 128 |
| 280 | 20241122 | 142200 | 900859505 | 4375 | 4380 | 4380 | 4375 | 1050 |
| 281 | 20241122 | 142100 | 896264180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20241122 | 142000 | 896264180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20241122 | 141900 | 896264180 | 4400 | 4400 | 4400 | 4400 | 1 |
| 284 | 20241122 | 141800 | 896259780 | 4380 | 4380 | 4380 | 4380 | 41 |
| 285 | 20241122 | 141700 | 896080200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20241122 | 141600 | 896080200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20241122 | 141500 | 896080200 | 4380 | 4380 | 4380 | 4380 | 226 |
| 288 | 20241122 | 141400 | 895090320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20241122 | 141300 | 895090320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20241122 | 141200 | 895090320 | 4380 | 4400 | 4400 | 4380 | 1527 |
| 291 | 20241122 | 141100 | 888402020 | 4380 | 4385 | 4385 | 4380 | 105 |
| 292 | 20241122 | 141000 | 887942020 | 4400 | 4400 | 4400 | 4400 | 1 |
| 293 | 20241122 | 140900 | 887937620 | 4380 | 4385 | 4385 | 4380 | 410 |
| 294 | 20241122 | 140800 | 886141710 | 4380 | 4380 | 4380 | 4380 | 0 |
| 295 | 20241122 | 140700 | 886141710 | 4380 | 4385 | 4385 | 4380 | 588 |
| 296 | 20241122 | 140600 | 883565890 | 4385 | 4385 | 4385 | 4385 | 2098 |
| 297 | 20241122 | 140500 | 874366160 | 4385 | 4390 | 4390 | 4385 | 1162 |
| 298 | 20241122 | 140400 | 869269170 | 4390 | 4410 | 4410 | 4390 | 2912 |
| 299 | 20241122 | 140300 | 856467620 | 4410 | 4415 | 4415 | 4410 | 144 |
| 300 | 20241122 | 140200 | 855832560 | 4415 | 4415 | 4415 | 4415 | 1 |
| 301 | 20241122 | 140100 | 855828145 | 4400 | 4410 | 4410 | 4400 | 3000 |
| 302 | 20241122 | 140000 | 842610065 | 4415 | 4415 | 4415 | 4415 | 10 |
| 303 | 20241122 | 135900 | 842565915 | 4415 | 4425 | 4425 | 4415 | 149 |
| 304 | 20241122 | 135800 | 841908070 | 4415 | 4415 | 4415 | 4415 | 2 |
| 305 | 20241122 | 135700 | 841899240 | 4425 | 4425 | 4425 | 4425 | 1 |
| 306 | 20241122 | 135600 | 841894815 | 4425 | 4410 | 4425 | 4410 | 11 |
| 307 | 20241122 | 135500 | 841846290 | 4410 | 4410 | 4410 | 4410 | 1 |
| 308 | 20241122 | 135400 | 841841880 | 4410 | 4420 | 4420 | 4410 | 767 |
| 309 | 20241122 | 135300 | 838454465 | 4420 | 4420 | 4420 | 4420 | 233 |
| 310 | 20241122 | 135200 | 837424605 | 4420 | 4420 | 4420 | 4420 | 713 |
| 311 | 20241122 | 135100 | 834273145 | 4420 | 4420 | 4420 | 4420 | 515 |
| 312 | 20241122 | 135000 | 831996845 | 4425 | 4435 | 4440 | 4425 | 35 |
| 313 | 20241122 | 134900 | 831841945 | 4420 | 4425 | 4425 | 4420 | 185 |
| 314 | 20241122 | 134800 | 831024175 | 4425 | 4425 | 4425 | 4425 | 46 |
| 315 | 20241122 | 134700 | 830820625 | 4425 | 4425 | 4425 | 4425 | 500 |
| 316 | 20241122 | 134600 | 828608125 | 4425 | 4425 | 4425 | 4425 | 100 |
| 317 | 20241122 | 134500 | 828165625 | 4420 | 4430 | 4440 | 4420 | 6 |
| 318 | 20241122 | 134400 | 828139015 | 4425 | 4425 | 4425 | 4425 | 343 |
| 319 | 20241122 | 134300 | 826621240 | 4425 | 4425 | 4425 | 4425 | 1 |
| 320 | 20241122 | 134200 | 826616815 | 4415 | 4420 | 4420 | 4415 | 101 |
| 321 | 20241122 | 134100 | 826170400 | 4415 | 4420 | 4420 | 4415 | 110 |
| 322 | 20241122 | 134000 | 825684205 | 4430 | 4420 | 4430 | 4420 | 462 |
| 323 | 20241122 | 133900 | 823638190 | 4425 | 4430 | 4430 | 4425 | 1057 |
| 324 | 20241122 | 133800 | 818959770 | 4440 | 4440 | 4440 | 4430 | 62 |
| 325 | 20241122 | 133700 | 818684810 | 4440 | 4440 | 4440 | 4440 | 0 |
| 326 | 20241122 | 133600 | 818684810 | 4440 | 4440 | 4440 | 4440 | 0 |
| 327 | 20241122 | 133500 | 818684810 | 4440 | 4440 | 4440 | 4440 | 1 |
| 328 | 20241122 | 133400 | 818680370 | 4425 | 4425 | 4425 | 4425 | 82 |
| 329 | 20241122 | 133300 | 818317520 | 4430 | 4430 | 4430 | 4430 | 20 |
| 330 | 20241122 | 133200 | 818228920 | 4440 | 4435 | 4440 | 4435 | 27 |
| 331 | 20241122 | 133100 | 818109140 | 4435 | 4435 | 4435 | 4435 | 800 |
| 332 | 20241122 | 133000 | 814561140 | 4430 | 4425 | 4430 | 4425 | 5000 |
| 333 | 20241122 | 132900 | 792421805 | 4430 | 4420 | 4430 | 4420 | 4 |
| 334 | 20241122 | 132800 | 792404115 | 4430 | 4430 | 4430 | 4430 | 11 |
| 335 | 20241122 | 132700 | 792355385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 336 | 20241122 | 132600 | 792355385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20241122 | 132500 | 792355385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 338 | 20241122 | 132400 | 792355385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 339 | 20241122 | 132300 | 792355385 | 4430 | 4430 | 4430 | 4430 | 1 |
| 340 | 20241122 | 132200 | 792350955 | 4415 | 4415 | 4415 | 4415 | 3 |
| 341 | 20241122 | 132100 | 792337710 | 4435 | 4435 | 4435 | 4435 | 0 |
| 342 | 20241122 | 132000 | 792337710 | 4435 | 4440 | 4440 | 4435 | 3 |
| 343 | 20241122 | 131900 | 792324400 | 4415 | 4415 | 4415 | 4415 | 104 |
| 344 | 20241122 | 131800 | 791865240 | 4415 | 4420 | 4420 | 4415 | 347 |
| 345 | 20241122 | 131700 | 790333065 | 4425 | 4425 | 4425 | 4425 | 388 |
| 346 | 20241122 | 131600 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 347 | 20241122 | 131500 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 348 | 20241122 | 131400 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 349 | 20241122 | 131300 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 350 | 20241122 | 131200 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 351 | 20241122 | 131100 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 352 | 20241122 | 131000 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 353 | 20241122 | 130900 | 788616165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 354 | 20241122 | 130800 | 788616165 | 4445 | 4420 | 4450 | 4420 | 131 |
| 355 | 20241122 | 130700 | 788034615 | 4445 | 4445 | 4445 | 4445 | 100 |
| 356 | 20241122 | 130600 | 787590115 | 4455 | 4455 | 4455 | 4455 | 0 |
| 357 | 20241122 | 130500 | 787590115 | 4455 | 4455 | 4455 | 4455 | 0 |
| 358 | 20241122 | 130400 | 787590115 | 4455 | 4445 | 4455 | 4445 | 3252 |
| 359 | 20241122 | 130300 | 773120765 | 4445 | 4415 | 4445 | 4410 | 108 |
| 360 | 20241122 | 130200 | 772644025 | 4440 | 4440 | 4440 | 4440 | 1102 |
| 361 | 20241122 | 130100 | 767751145 | 4440 | 4440 | 4440 | 4440 | 500 |
| 362 | 20241122 | 130000 | 765531145 | 4440 | 4440 | 4440 | 4440 | 30 |
| 363 | 20241122 | 125900 | 765397945 | 4440 | 4435 | 4440 | 4435 | 1500 |
| 364 | 20241122 | 125800 | 758740210 | 4435 | 4435 | 4435 | 4435 | 0 |
| 365 | 20241122 | 125700 | 758740210 | 4435 | 4440 | 4440 | 4435 | 21 |
| 366 | 20241122 | 125600 | 758646975 | 4440 | 4440 | 4440 | 4440 | 1 |
| 367 | 20241122 | 125500 | 758642535 | 4435 | 4405 | 4435 | 4405 | 5901 |
| 368 | 20241122 | 125400 | 732502305 | 4405 | 4415 | 4415 | 4405 | 3000 |
| 369 | 20241122 | 125300 | 719271930 | 4415 | 4425 | 4425 | 4415 | 11 |
| 370 | 20241122 | 125200 | 719223355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 371 | 20241122 | 125100 | 719223355 | 4425 | 4415 | 4425 | 4415 | 11 |
| 372 | 20241122 | 125000 | 719174690 | 4415 | 4415 | 4415 | 4415 | 0 |
| 373 | 20241122 | 124900 | 719174690 | 4415 | 4415 | 4415 | 4415 | 305 |
| 374 | 20241122 | 124800 | 717828115 | 4415 | 4415 | 4415 | 4415 | 0 |
| 375 | 20241122 | 124700 | 717828115 | 4415 | 4415 | 4415 | 4415 | 449 |
| 376 | 20241122 | 124600 | 715845780 | 4415 | 4415 | 4415 | 4415 | 0 |
| 377 | 20241122 | 124500 | 715845780 | 4415 | 4425 | 4425 | 4415 | 3621 |
| 378 | 20241122 | 124400 | 699846230 | 4425 | 4435 | 4435 | 4425 | 2021 |
| 379 | 20241122 | 124300 | 690893305 | 4425 | 4430 | 4430 | 4425 | 44 |
| 380 | 20241122 | 124200 | 690698590 | 4425 | 4425 | 4425 | 4425 | 10 |
| 381 | 20241122 | 124100 | 690654340 | 4430 | 4430 | 4430 | 4430 | 0 |
| 382 | 20241122 | 124000 | 690654340 | 4430 | 4430 | 4430 | 4430 | 674 |
| 383 | 20241122 | 123900 | 687668520 | 4435 | 4435 | 4435 | 4435 | 0 |
| 384 | 20241122 | 123800 | 687668520 | 4435 | 4435 | 4435 | 4430 | 246 |
| 385 | 20241122 | 123700 | 686578710 | 4430 | 4435 | 4435 | 4430 | 835 |
| 386 | 20241122 | 123600 | 682876935 | 4435 | 4435 | 4435 | 4435 | 18 |
| 387 | 20241122 | 123500 | 682797105 | 4435 | 4440 | 4440 | 4435 | 1802 |
| 388 | 20241122 | 123400 | 674797335 | 4440 | 4440 | 4440 | 4440 | 497 |
| 389 | 20241122 | 123300 | 672590655 | 4440 | 4440 | 4440 | 4440 | 200 |
| 390 | 20241122 | 123200 | 671702655 | 4450 | 4450 | 4450 | 4450 | 8 |
| 391 | 20241122 | 123100 | 671667055 | 4450 | 4445 | 4450 | 4445 | 389 |
| 392 | 20241122 | 123000 | 669937945 | 4450 | 4450 | 4450 | 4450 | 0 |
| 393 | 20241122 | 122900 | 669937945 | 4450 | 4445 | 4450 | 4445 | 33 |
| 394 | 20241122 | 122800 | 669791255 | 4440 | 4450 | 4450 | 4440 | 27 |
| 395 | 20241122 | 122700 | 669671115 | 4450 | 4450 | 4450 | 4440 | 125 |
| 396 | 20241122 | 122600 | 669116095 | 4440 | 4440 | 4440 | 4440 | 0 |
| 397 | 20241122 | 122500 | 669116095 | 4440 | 4440 | 4440 | 4440 | 289 |
| 398 | 20241122 | 122400 | 667832935 | 4460 | 4440 | 4460 | 4440 | 966 |
| 399 | 20241122 | 122300 | 663543875 | 4440 | 4440 | 4440 | 4440 | 110 |
| 400 | 20241122 | 122200 | 663055475 | 4460 | 4450 | 4460 | 4450 | 2000 |
| 401 | 20241122 | 122100 | 654140405 | 4450 | 4450 | 4450 | 4450 | 22 |
| 402 | 20241122 | 122000 | 654042505 | 4450 | 4450 | 4450 | 4450 | 2 |
| 403 | 20241122 | 121900 | 654033605 | 4440 | 4440 | 4440 | 4440 | 261 |
| 404 | 20241122 | 121800 | 652874765 | 4440 | 4440 | 4440 | 4435 | 2282 |
| 405 | 20241122 | 121700 | 642749855 | 4445 | 4450 | 4450 | 4445 | 95 |
| 406 | 20241122 | 121600 | 642327110 | 4450 | 4445 | 4450 | 4440 | 503 |
| 407 | 20241122 | 121500 | 640093085 | 4445 | 4450 | 4450 | 4445 | 665 |
| 408 | 20241122 | 121400 | 637134840 | 4450 | 4450 | 4450 | 4450 | 9 |
| 409 | 20241122 | 121300 | 637094790 | 4455 | 4455 | 4460 | 4455 | 1495 |
| 410 | 20241122 | 121200 | 630434555 | 4455 | 4450 | 4455 | 4450 | 282 |
| 411 | 20241122 | 121100 | 629179540 | 4445 | 4445 | 4445 | 4445 | 228 |
| 412 | 20241122 | 121000 | 628166080 | 4445 | 4445 | 4445 | 4445 | 0 |
| 413 | 20241122 | 120900 | 628166080 | 4445 | 4445 | 4450 | 4440 | 1743 |
| 414 | 20241122 | 120800 | 620425810 | 4445 | 4445 | 4445 | 4445 | 0 |
| 415 | 20241122 | 120700 | 620425810 | 4445 | 4445 | 4445 | 4445 | 201 |
| 416 | 20241122 | 120600 | 619532365 | 4455 | 4450 | 4455 | 4450 | 4 |
| 417 | 20241122 | 120500 | 619514560 | 4450 | 4450 | 4450 | 4450 | 286 |
| 418 | 20241122 | 120400 | 618241860 | 4450 | 4440 | 4450 | 4440 | 12 |
| 419 | 20241122 | 120300 | 618188560 | 4440 | 4440 | 4440 | 4440 | 5 |
| 420 | 20241122 | 120200 | 618166360 | 4440 | 4450 | 4450 | 4440 | 2135 |
| 421 | 20241122 | 120100 | 608679595 | 4445 | 4445 | 4445 | 4445 | 1 |
| 422 | 20241122 | 120000 | 608675150 | 4450 | 4445 | 4450 | 4445 | 1559 |
| 423 | 20241122 | 115900 | 601737865 | 4445 | 4445 | 4445 | 4445 | 501 |
| 424 | 20241122 | 115800 | 599510920 | 4445 | 4445 | 4445 | 4445 | 18 |
| 425 | 20241122 | 115700 | 599430910 | 4445 | 4445 | 4445 | 4445 | 20 |
| 426 | 20241122 | 115600 | 599342010 | 4445 | 4445 | 4445 | 4445 | 100 |
| 427 | 20241122 | 115500 | 598897510 | 4440 | 4440 | 4440 | 4440 | 1 |
| 428 | 20241122 | 115400 | 598893070 | 4440 | 4445 | 4450 | 4440 | 636 |
| 429 | 20241122 | 115300 | 596066090 | 4445 | 4445 | 4445 | 4445 | 615 |
| 430 | 20241122 | 115200 | 593332415 | 4445 | 4445 | 4445 | 4445 | 0 |
| 431 | 20241122 | 115100 | 593332415 | 4445 | 4445 | 4445 | 4445 | 501 |
| 432 | 20241122 | 115000 | 591105470 | 4435 | 4435 | 4435 | 4435 | 41 |
| 433 | 20241122 | 114900 | 590923635 | 4435 | 4435 | 4435 | 4435 | 269 |
| 434 | 20241122 | 114800 | 589730620 | 4435 | 4445 | 4445 | 4435 | 375 |
| 435 | 20241122 | 114700 | 588066540 | 4445 | 4445 | 4445 | 4445 | 0 |
| 436 | 20241122 | 114600 | 588066540 | 4445 | 4445 | 4445 | 4445 | 10 |
| 437 | 20241122 | 114500 | 588022090 | 4445 | 4445 | 4445 | 4445 | 89 |
| 438 | 20241122 | 114400 | 587626485 | 4445 | 4445 | 4445 | 4445 | 0 |
| 439 | 20241122 | 114300 | 587626485 | 4445 | 4440 | 4445 | 4440 | 477 |
| 440 | 20241122 | 114200 | 585506620 | 4440 | 4440 | 4440 | 4440 | 2585 |
| 441 | 20241122 | 114100 | 574029220 | 4440 | 4445 | 4445 | 4440 | 1452 |
| 442 | 20241122 | 114000 | 567575240 | 4445 | 4445 | 4445 | 4445 | 1080 |
| 443 | 20241122 | 113900 | 562774640 | 4445 | 4445 | 4445 | 4445 | 73 |
| 444 | 20241122 | 113800 | 562450155 | 4445 | 4445 | 4445 | 4445 | 0 |
| 445 | 20241122 | 113700 | 562450155 | 4445 | 4445 | 4445 | 4445 | 0 |
| 446 | 20241122 | 113600 | 562450155 | 4445 | 4440 | 4445 | 4440 | 862 |
| 447 | 20241122 | 113500 | 558622775 | 4435 | 4435 | 4440 | 4435 | 69 |
| 448 | 20241122 | 113400 | 558316730 | 4440 | 4440 | 4440 | 4440 | 370 |
| 449 | 20241122 | 113300 | 556673930 | 4440 | 4440 | 4440 | 4440 | 1 |
| 450 | 20241122 | 113200 | 556669490 | 4440 | 4440 | 4440 | 4440 | 0 |
| 451 | 20241122 | 113100 | 556669490 | 4440 | 4430 | 4440 | 4430 | 2256 |
| 452 | 20241122 | 113000 | 546664185 | 4430 | 4430 | 4435 | 4430 | 14 |
| 453 | 20241122 | 112900 | 546602160 | 4425 | 4430 | 4430 | 4425 | 101 |
| 454 | 20241122 | 112800 | 546155225 | 4430 | 4440 | 4440 | 4430 | 13 |
| 455 | 20241122 | 112700 | 546097615 | 4430 | 4440 | 4440 | 4430 | 673 |
| 456 | 20241122 | 112600 | 543110110 | 4435 | 4435 | 4435 | 4435 | 221 |
| 457 | 20241122 | 112500 | 542129975 | 4435 | 4435 | 4435 | 4435 | 1 |
| 458 | 20241122 | 112400 | 542125540 | 4435 | 4435 | 4435 | 4435 | 0 |
| 459 | 20241122 | 112300 | 542125540 | 4435 | 4435 | 4435 | 4435 | 0 |
| 460 | 20241122 | 112200 | 542125540 | 4435 | 4430 | 4435 | 4430 | 249 |
| 461 | 20241122 | 112100 | 541021270 | 4430 | 4430 | 4430 | 4430 | 0 |
| 462 | 20241122 | 112000 | 541021270 | 4430 | 4430 | 4430 | 4430 | 50 |
| 463 | 20241122 | 111900 | 540799770 | 4430 | 4435 | 4435 | 4430 | 36 |
| 464 | 20241122 | 111800 | 540640270 | 4435 | 4435 | 4435 | 4435 | 6 |
| 465 | 20241122 | 111700 | 540613660 | 4435 | 4435 | 4435 | 4435 | 0 |
| 466 | 20241122 | 111600 | 540613660 | 4435 | 4435 | 4435 | 4435 | 0 |
| 467 | 20241122 | 111500 | 540613660 | 4435 | 4430 | 4435 | 4430 | 192 |
| 468 | 20241122 | 111400 | 539763090 | 4430 | 4430 | 4430 | 4425 | 1252 |
| 469 | 20241122 | 111300 | 534222440 | 4435 | 4435 | 4435 | 4435 | 553 |
| 470 | 20241122 | 111200 | 531769885 | 4435 | 4425 | 4435 | 4425 | 42 |
| 471 | 20241122 | 111100 | 531583635 | 4435 | 4435 | 4435 | 4435 | 6 |
| 472 | 20241122 | 111000 | 531557025 | 4430 | 4425 | 4430 | 4425 | 10 |
| 473 | 20241122 | 110900 | 531512730 | 4430 | 4430 | 4430 | 4430 | 36 |
| 474 | 20241122 | 110800 | 531353250 | 4430 | 4425 | 4430 | 4425 | 1939 |
| 475 | 20241122 | 110700 | 522764925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 476 | 20241122 | 110600 | 522764925 | 4420 | 4425 | 4425 | 4420 | 51 |
| 477 | 20241122 | 110500 | 522539500 | 4425 | 4425 | 4425 | 4425 | 103 |
| 478 | 20241122 | 110400 | 522083725 | 4425 | 4425 | 4425 | 4425 | 10 |
| 479 | 20241122 | 110300 | 522039475 | 4425 | 4425 | 4425 | 4425 | 0 |
| 480 | 20241122 | 110200 | 522039475 | 4425 | 4425 | 4430 | 4420 | 677 |
| 481 | 20241122 | 110100 | 519043900 | 4420 | 4420 | 4420 | 4420 | 209 |
| 482 | 20241122 | 110000 | 518120120 | 4420 | 4415 | 4420 | 4415 | 103 |
| 483 | 20241122 | 105900 | 517665260 | 4415 | 4420 | 4420 | 4415 | 23 |
| 484 | 20241122 | 105800 | 517563660 | 4405 | 4405 | 4405 | 4405 | 0 |
| 485 | 20241122 | 105700 | 517563660 | 4405 | 4410 | 4410 | 4405 | 1000 |
| 486 | 20241122 | 105600 | 513158655 | 4420 | 4405 | 4420 | 4405 | 415 |
| 487 | 20241122 | 105500 | 511324445 | 4420 | 4405 | 4420 | 4405 | 5 |
| 488 | 20241122 | 105400 | 511302405 | 4400 | 4400 | 4400 | 4400 | 100 |
| 489 | 20241122 | 105300 | 510862405 | 4400 | 4415 | 4415 | 4400 | 1319 |
| 490 | 20241122 | 105200 | 505049400 | 4410 | 4415 | 4415 | 4410 | 71 |
| 491 | 20241122 | 105100 | 504735945 | 4410 | 4410 | 4410 | 4410 | 70 |
| 492 | 20241122 | 105000 | 504427245 | 4410 | 4410 | 4410 | 4410 | 64 |
| 493 | 20241122 | 104900 | 504145005 | 4420 | 4420 | 4420 | 4420 | 0 |
| 494 | 20241122 | 104800 | 504145005 | 4420 | 4420 | 4420 | 4420 | 10 |
| 495 | 20241122 | 104700 | 504100805 | 4420 | 4420 | 4420 | 4420 | 1 |
| 496 | 20241122 | 104600 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 497 | 20241122 | 104500 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 498 | 20241122 | 104400 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 499 | 20241122 | 104300 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 500 | 20241122 | 104200 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 501 | 20241122 | 104100 | 504096385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 502 | 20241122 | 104000 | 504096385 | 4425 | 4405 | 4425 | 4405 | 604 |
| 503 | 20241122 | 103900 | 501427445 | 4405 | 4405 | 4405 | 4405 | 12 |
| 504 | 20241122 | 103800 | 501374585 | 4405 | 4405 | 4405 | 4400 | 258 |
| 505 | 20241122 | 103700 | 500238815 | 4405 | 4405 | 4405 | 4405 | 2002 |
| 506 | 20241122 | 103600 | 491420005 | 4405 | 4405 | 4405 | 4405 | 1 |
| 507 | 20241122 | 103500 | 491415600 | 4405 | 4405 | 4425 | 4405 | 6 |
| 508 | 20241122 | 103400 | 491389120 | 4425 | 4430 | 4430 | 4420 | 2133 |
| 509 | 20241122 | 103300 | 481952710 | 4430 | 4420 | 4430 | 4420 | 735 |
| 510 | 20241122 | 103200 | 478700835 | 4420 | 4415 | 4420 | 4415 | 111 |
| 511 | 20241122 | 103100 | 478210265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 512 | 20241122 | 103000 | 478210265 | 4400 | 4405 | 4405 | 4400 | 514 |
| 513 | 20241122 | 102900 | 475948450 | 4415 | 4400 | 4415 | 4400 | 1035 |
| 514 | 20241122 | 102800 | 471379135 | 4410 | 4410 | 4410 | 4405 | 1056 |
| 515 | 20241122 | 102700 | 466722575 | 4380 | 4380 | 4380 | 4380 | 0 |
| 516 | 20241122 | 102600 | 466722575 | 4380 | 4390 | 4390 | 4380 | 803 |
| 517 | 20241122 | 102500 | 463204295 | 4400 | 4400 | 4405 | 4400 | 1707 |
| 518 | 20241122 | 102400 | 455693415 | 4390 | 4395 | 4395 | 4390 | 595 |
| 519 | 20241122 | 102300 | 453078790 | 4395 | 4395 | 4395 | 4395 | 57 |
| 520 | 20241122 | 102200 | 452828275 | 4395 | 4390 | 4395 | 4385 | 352 |
| 521 | 20241122 | 102100 | 451284615 | 4385 | 4375 | 4385 | 4375 | 1602 |
| 522 | 20241122 | 102000 | 444268540 | 4375 | 4370 | 4380 | 4370 | 1736 |
| 523 | 20241122 | 101900 | 436674410 | 4360 | 4355 | 4360 | 4355 | 346 |
| 524 | 20241122 | 101800 | 435167350 | 4355 | 4370 | 4370 | 4355 | 343 |
| 525 | 20241122 | 101700 | 433671725 | 4370 | 4370 | 4375 | 4360 | 702 |
| 526 | 20241122 | 101600 | 430604980 | 4370 | 4415 | 4415 | 4330 | 25347 |
| 527 | 20241122 | 101500 | 319980935 | 4415 | 4415 | 4415 | 4415 | 200 |
| 528 | 20241122 | 101400 | 319097935 | 4415 | 4415 | 4415 | 4415 | 70 |
| 529 | 20241122 | 101300 | 318788885 | 4415 | 4410 | 4415 | 4410 | 43 |
| 530 | 20241122 | 101200 | 318599245 | 4410 | 4410 | 4410 | 4410 | 10 |
| 531 | 20241122 | 101100 | 318555145 | 4410 | 4415 | 4415 | 4410 | 252 |
| 532 | 20241122 | 101000 | 317443815 | 4410 | 4410 | 4410 | 4410 | 6 |
| 533 | 20241122 | 100900 | 317417355 | 4415 | 4415 | 4415 | 4415 | 0 |
| 534 | 20241122 | 100800 | 317417355 | 4415 | 4415 | 4415 | 4410 | 351 |
| 535 | 20241122 | 100700 | 315867695 | 4420 | 4420 | 4420 | 4420 | 570 |
| 536 | 20241122 | 100600 | 313348295 | 4425 | 4425 | 4425 | 4425 | 3 |
| 537 | 20241122 | 100500 | 313335020 | 4425 | 4420 | 4425 | 4420 | 250 |
| 538 | 20241122 | 100400 | 312230015 | 4420 | 4420 | 4420 | 4420 | 3 |
| 539 | 20241122 | 100300 | 312216755 | 4415 | 4415 | 4420 | 4415 | 1161 |
| 540 | 20241122 | 100200 | 307090935 | 4415 | 4415 | 4415 | 4415 | 1251 |
| 541 | 20241122 | 100100 | 301567770 | 4400 | 4410 | 4410 | 4400 | 1790 |
| 542 | 20241122 | 100000 | 293681475 | 4420 | 4420 | 4420 | 4420 | 7 |
| 543 | 20241122 | 095900 | 293650535 | 4420 | 4420 | 4420 | 4420 | 42 |
| 544 | 20241122 | 095800 | 293464895 | 4420 | 4420 | 4420 | 4420 | 162 |
| 545 | 20241122 | 095700 | 292748855 | 4420 | 4425 | 4435 | 4420 | 103 |
| 546 | 20241122 | 095600 | 292293560 | 4410 | 4420 | 4420 | 4410 | 1122 |
| 547 | 20241122 | 095500 | 287340240 | 4425 | 4430 | 4430 | 4425 | 9 |
| 548 | 20241122 | 095400 | 287300395 | 4435 | 4430 | 4435 | 4430 | 7 |
| 549 | 20241122 | 095300 | 287269380 | 4430 | 4420 | 4430 | 4420 | 351 |
| 550 | 20241122 | 095200 | 285717940 | 4420 | 4405 | 4420 | 4405 | 349 |
| 551 | 20241122 | 095100 | 284180575 | 4405 | 4405 | 4405 | 4405 | 0 |
| 552 | 20241122 | 095000 | 284180575 | 4405 | 4405 | 4405 | 4405 | 0 |
| 553 | 20241122 | 094900 | 284180575 | 4405 | 4405 | 4405 | 4405 | 900 |
| 554 | 20241122 | 094800 | 280216075 | 4405 | 4405 | 4405 | 4405 | 0 |
| 555 | 20241122 | 094700 | 280216075 | 4405 | 4415 | 4415 | 4405 | 790 |
| 556 | 20241122 | 094600 | 276735345 | 4415 | 4420 | 4420 | 4415 | 113 |
| 557 | 20241122 | 094500 | 276236325 | 4420 | 4420 | 4420 | 4420 | 888 |
| 558 | 20241122 | 094400 | 272311365 | 4420 | 4420 | 4420 | 4420 | 125 |
| 559 | 20241122 | 094300 | 271758865 | 4420 | 4420 | 4420 | 4420 | 0 |
| 560 | 20241122 | 094200 | 271758865 | 4420 | 4420 | 4420 | 4420 | 16 |
| 561 | 20241122 | 094100 | 271688145 | 4415 | 4415 | 4415 | 4415 | 2 |
| 562 | 20241122 | 094000 | 271679315 | 4420 | 4420 | 4420 | 4405 | 482 |
| 563 | 20241122 | 093900 | 269551275 | 4420 | 4420 | 4420 | 4420 | 113 |
| 564 | 20241122 | 093800 | 269051815 | 4420 | 4415 | 4420 | 4415 | 389 |
| 565 | 20241122 | 093700 | 267333455 | 4400 | 4400 | 4400 | 4395 | 713 |
| 566 | 20241122 | 093600 | 264198510 | 4395 | 4400 | 4400 | 4395 | 53 |
| 567 | 20241122 | 093500 | 263965315 | 4425 | 4425 | 4425 | 4425 | 1048 |
| 568 | 20241122 | 093400 | 259327915 | 4420 | 4420 | 4420 | 4420 | 1108 |
| 569 | 20241122 | 093300 | 254430555 | 4410 | 4405 | 4415 | 4385 | 1969 |
| 570 | 20241122 | 093200 | 245765215 | 4385 | 4415 | 4415 | 4380 | 1597 |
| 571 | 20241122 | 093100 | 238760145 | 4415 | 4415 | 4415 | 4415 | 21 |
| 572 | 20241122 | 093000 | 238667430 | 4410 | 4395 | 4410 | 4390 | 294 |
| 573 | 20241122 | 092900 | 237376110 | 4400 | 4410 | 4410 | 4400 | 302 |
| 574 | 20241122 | 092800 | 236045060 | 4400 | 4405 | 4410 | 4390 | 59 |
| 575 | 20241122 | 092700 | 235785355 | 4410 | 4400 | 4410 | 4380 | 7038 |
| 576 | 20241122 | 092600 | 204807145 | 4400 | 4410 | 4410 | 4400 | 3039 |
| 577 | 20241122 | 092500 | 191418150 | 4410 | 4435 | 4440 | 4410 | 3009 |
| 578 | 20241122 | 092400 | 178119165 | 4435 | 4450 | 4450 | 4435 | 934 |
| 579 | 20241122 | 092300 | 173968290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 580 | 20241122 | 092200 | 173968290 | 4450 | 4435 | 4450 | 4435 | 135 |
| 581 | 20241122 | 092100 | 173369510 | 4435 | 4430 | 4435 | 4430 | 451 |
| 582 | 20241122 | 092000 | 171369525 | 4430 | 4445 | 4445 | 4430 | 3747 |
| 583 | 20241122 | 091900 | 154740690 | 4450 | 4450 | 4450 | 4450 | 0 |
| 584 | 20241122 | 091800 | 154740690 | 4450 | 4455 | 4465 | 4450 | 2623 |
| 585 | 20241122 | 091700 | 143068130 | 4445 | 4450 | 4465 | 4445 | 4691 |
| 586 | 20241122 | 091600 | 122199055 | 4450 | 4455 | 4455 | 4450 | 1091 |
| 587 | 20241122 | 091500 | 117341315 | 4460 | 4445 | 4460 | 4445 | 1883 |
| 588 | 20241122 | 091400 | 108962080 | 4445 | 4450 | 4450 | 4445 | 1242 |
| 589 | 20241122 | 091300 | 103436190 | 4450 | 4435 | 4450 | 4435 | 2221 |
| 590 | 20241122 | 091200 | 93578170 | 4435 | 4440 | 4440 | 4435 | 217 |
| 591 | 20241122 | 091100 | 92615765 | 4425 | 4430 | 4430 | 4425 | 351 |
| 592 | 20241122 | 091000 | 91062335 | 4425 | 4440 | 4440 | 4425 | 102 |
| 593 | 20241122 | 090900 | 90610955 | 4430 | 4430 | 4430 | 4430 | 13 |
| 594 | 20241122 | 090800 | 90553365 | 4440 | 4420 | 4440 | 4420 | 2618 |
| 595 | 20241122 | 090700 | 78943070 | 4430 | 4420 | 4435 | 4420 | 1765 |
| 596 | 20241122 | 090600 | 71126805 | 4425 | 4420 | 4425 | 4415 | 273 |
| 597 | 20241122 | 090500 | 69919300 | 4415 | 4415 | 4415 | 4410 | 164 |
| 598 | 20241122 | 090400 | 69195420 | 4410 | 4420 | 4425 | 4410 | 1097 |
| 599 | 20241122 | 090300 | 64351535 | 4420 | 4405 | 4425 | 4385 | 327 |
| 600 | 20241122 | 090200 | 62906400 | 4425 | 4380 | 4425 | 4355 | 4687 |
| 601 | 20241122 | 090100 | 42371090 | 4385 | 4410 | 4410 | 4385 | 2195 |
| 602 | 20241122 | 090000 | 32723190 | 4410 | 4405 | 4415 | 4395 | 4900 |