31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 193600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 3 | 20241122 | 193500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20241122 | 193400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20241122 | 193300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20241122 | 193200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20241122 | 193100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20241122 | 193000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20241122 | 192900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20241122 | 192800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20241122 | 192700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20241122 | 192600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20241122 | 192500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20241122 | 192400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20241122 | 192300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20241122 | 192200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20241122 | 192100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20241122 | 192000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20241122 | 191900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20241122 | 191800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20241122 | 191700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20241122 | 191600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20241122 | 191500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20241122 | 191400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20241122 | 191300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20241122 | 191200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20241122 | 191100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20241122 | 191000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20241122 | 190900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20241122 | 190800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20241122 | 190700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20241122 | 190600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 33 | 20241122 | 190500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20241122 | 190400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20241122 | 190300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20241122 | 190200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20241122 | 190100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20241122 | 190000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20241122 | 185900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20241122 | 185800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20241122 | 185700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20241122 | 185600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20241122 | 185500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20241122 | 185400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20241122 | 185300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20241122 | 185200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20241122 | 185100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20241122 | 185000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20241122 | 184900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20241122 | 184800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20241122 | 184700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20241122 | 184600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20241122 | 184500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20241122 | 184400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20241122 | 184300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20241122 | 184200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20241122 | 184100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20241122 | 184000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20241122 | 183900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20241122 | 183800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20241122 | 183700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20241122 | 183600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 63 | 20241122 | 183500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20241122 | 183400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20241122 | 183300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20241122 | 183200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20241122 | 183100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20241122 | 183000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20241122 | 182900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20241122 | 182800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20241122 | 182700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20241122 | 182600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20241122 | 182500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20241122 | 182400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20241122 | 182300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20241122 | 182200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20241122 | 182100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20241122 | 182000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20241122 | 181900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20241122 | 181800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20241122 | 181700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20241122 | 181600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20241122 | 181500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20241122 | 181400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20241122 | 181300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20241122 | 181200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20241122 | 181100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20241122 | 181000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20241122 | 180900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20241122 | 180800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20241122 | 180700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20241122 | 180600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 93 | 20241122 | 180500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20241122 | 180400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20241122 | 180300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20241122 | 180200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20241122 | 180100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20241122 | 180000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20241122 | 175900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20241122 | 175800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20241122 | 175700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20241122 | 175600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20241122 | 175500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20241122 | 175400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20241122 | 175300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20241122 | 175200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20241122 | 175100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20241122 | 175000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20241122 | 174900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20241122 | 174800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20241122 | 174700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20241122 | 174600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20241122 | 174500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20241122 | 174400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20241122 | 174300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20241122 | 174200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20241122 | 174100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20241122 | 174000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20241122 | 173900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20241122 | 173800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20241122 | 173700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20241122 | 173600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 123 | 20241122 | 173500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20241122 | 173400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20241122 | 173300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20241122 | 173200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20241122 | 173100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20241122 | 173000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20241122 | 172900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20241122 | 172800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20241122 | 172700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20241122 | 172600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20241122 | 172500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20241122 | 172400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20241122 | 172300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20241122 | 172200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20241122 | 172100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20241122 | 172000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20241122 | 171900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20241122 | 171800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20241122 | 171700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20241122 | 171600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20241122 | 171500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20241122 | 171400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20241122 | 171300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20241122 | 171200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20241122 | 171100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20241122 | 171000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20241122 | 170900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20241122 | 170800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20241122 | 170700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20241122 | 170600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 153 | 20241122 | 170500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20241122 | 170400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20241122 | 170300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20241122 | 170200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20241122 | 170100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20241122 | 170000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20241122 | 165900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20241122 | 165800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20241122 | 165700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20241122 | 165600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20241122 | 165500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20241122 | 165400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20241122 | 165300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20241122 | 165200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20241122 | 165100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20241122 | 165000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20241122 | 164900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20241122 | 164800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20241122 | 164700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20241122 | 164600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20241122 | 164500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20241122 | 164400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20241122 | 164300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20241122 | 164200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20241122 | 164100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20241122 | 164000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20241122 | 163900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20241122 | 163800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20241122 | 163700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20241122 | 163600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 183 | 20241122 | 163500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20241122 | 163400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20241122 | 163300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20241122 | 163200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20241122 | 163100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20241122 | 163000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20241122 | 162900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20241122 | 162800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20241122 | 162700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20241122 | 162600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20241122 | 162500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20241122 | 162400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20241122 | 162300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20241122 | 162200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20241122 | 162100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20241122 | 162000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20241122 | 161900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20241122 | 161800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20241122 | 161700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20241122 | 161600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20241122 | 161500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20241122 | 161400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20241122 | 161300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20241122 | 161200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20241122 | 161100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20241122 | 161000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20241122 | 160900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20241122 | 160800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20241122 | 160700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20241122 | 160600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 213 | 20241122 | 160500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20241122 | 160400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20241122 | 160300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20241122 | 160200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20241122 | 160100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20241122 | 160000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20241122 | 155900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20241122 | 155800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20241122 | 155700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20241122 | 155600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20241122 | 155500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20241122 | 155400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20241122 | 155300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20241122 | 155200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20241122 | 155100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20241122 | 155000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20241122 | 154900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20241122 | 154800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20241122 | 154700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20241122 | 154600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20241122 | 154500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20241122 | 154400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20241122 | 154300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20241122 | 154200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20241122 | 154100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20241122 | 154000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20241122 | 153900 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20241122 | 153800 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20241122 | 153700 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20241122 | 153600 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 243 | 20241122 | 153500 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20241122 | 153400 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20241122 | 153300 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20241122 | 153200 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20241122 | 153100 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20241122 | 153000 | 1500374945 | 3525 | 3525 | 3525 | 3525 | 7350 |
| 249 | 20241122 | 152900 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20241122 | 152800 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20241122 | 152700 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20241122 | 152600 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20241122 | 152500 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20241122 | 152400 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20241122 | 152300 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20241122 | 152200 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20241122 | 152100 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20241122 | 152000 | 1474466195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20241122 | 151900 | 1474466195 | 3515 | 3515 | 3515 | 3500 | 1431 |
| 260 | 20241122 | 151800 | 1469448285 | 3520 | 3505 | 3520 | 3505 | 413 |
| 261 | 20241122 | 151700 | 1467999220 | 3520 | 3510 | 3520 | 3505 | 2461 |
| 262 | 20241122 | 151600 | 1459361885 | 3510 | 3505 | 3510 | 3505 | 1112 |
| 263 | 20241122 | 151500 | 1455459325 | 3500 | 3505 | 3505 | 3500 | 311 |
| 264 | 20241122 | 151400 | 1454369320 | 3500 | 3500 | 3500 | 3500 | 10 |
| 265 | 20241122 | 151300 | 1454334320 | 3505 | 3505 | 3505 | 3505 | 26 |
| 266 | 20241122 | 151200 | 1454243190 | 3495 | 3500 | 3500 | 3495 | 1000 |
| 267 | 20241122 | 151100 | 1450748120 | 3505 | 3505 | 3505 | 3505 | 1 |
| 268 | 20241122 | 151000 | 1450744615 | 3510 | 3500 | 3510 | 3500 | 221 |
| 269 | 20241122 | 150900 | 1449970095 | 3500 | 3495 | 3500 | 3495 | 4877 |
| 270 | 20241122 | 150800 | 1432924975 | 3500 | 3495 | 3500 | 3495 | 2138 |
| 271 | 20241122 | 150700 | 1425444475 | 3500 | 3505 | 3505 | 3500 | 114 |
| 272 | 20241122 | 150600 | 1425045405 | 3510 | 3510 | 3510 | 3510 | 1 |
| 273 | 20241122 | 150500 | 1425041895 | 3510 | 3510 | 3510 | 3510 | 1 |
| 274 | 20241122 | 150400 | 1425038385 | 3500 | 3500 | 3510 | 3500 | 217 |
| 275 | 20241122 | 150300 | 1424278875 | 3500 | 3500 | 3500 | 3500 | 930 |
| 276 | 20241122 | 150200 | 1421023875 | 3500 | 3495 | 3500 | 3495 | 701 |
| 277 | 20241122 | 150100 | 1418573875 | 3495 | 3500 | 3500 | 3495 | 501 |
| 278 | 20241122 | 150000 | 1416822875 | 3500 | 3495 | 3500 | 3495 | 296 |
| 279 | 20241122 | 145900 | 1415788345 | 3490 | 3490 | 3490 | 3490 | 500 |
| 280 | 20241122 | 145800 | 1414043345 | 3490 | 3490 | 3490 | 3490 | 550 |
| 281 | 20241122 | 145700 | 1412123845 | 3490 | 3500 | 3500 | 3490 | 95 |
| 282 | 20241122 | 145600 | 1411791635 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20241122 | 145500 | 1411791635 | 3500 | 3500 | 3500 | 3500 | 210 |
| 284 | 20241122 | 145400 | 1411056635 | 3500 | 3500 | 3500 | 3500 | 60 |
| 285 | 20241122 | 145300 | 1410846635 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20241122 | 145200 | 1410846635 | 3505 | 3505 | 3505 | 3505 | 570 |
| 287 | 20241122 | 145100 | 1408848785 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20241122 | 145000 | 1408848785 | 3505 | 3500 | 3505 | 3500 | 2 |
| 289 | 20241122 | 144900 | 1408841780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20241122 | 144800 | 1408841780 | 3505 | 3510 | 3510 | 3505 | 19 |
| 291 | 20241122 | 144700 | 1408775140 | 3510 | 3510 | 3510 | 3510 | 331 |
| 292 | 20241122 | 144600 | 1407613330 | 3510 | 3510 | 3510 | 3505 | 22 |
| 293 | 20241122 | 144500 | 1407536160 | 3500 | 3500 | 3500 | 3500 | 1004 |
| 294 | 20241122 | 144400 | 1404022160 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20241122 | 144300 | 1404022160 | 3500 | 3510 | 3510 | 3490 | 1102 |
| 296 | 20241122 | 144200 | 1400164170 | 3510 | 3490 | 3510 | 3490 | 5 |
| 297 | 20241122 | 144100 | 1400146700 | 3475 | 3510 | 3510 | 3475 | 6925 |
| 298 | 20241122 | 144000 | 1375953900 | 3510 | 3515 | 3515 | 3510 | 620 |
| 299 | 20241122 | 143900 | 1373777100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20241122 | 143800 | 1373777100 | 3505 | 3510 | 3510 | 3505 | 530 |
| 301 | 20241122 | 143700 | 1371916950 | 3510 | 3510 | 3510 | 3510 | 732 |
| 302 | 20241122 | 143600 | 1369347630 | 3505 | 3500 | 3505 | 3500 | 79 |
| 303 | 20241122 | 143500 | 1369070880 | 3505 | 3505 | 3510 | 3500 | 851 |
| 304 | 20241122 | 143400 | 1366088620 | 3505 | 3500 | 3505 | 3500 | 435 |
| 305 | 20241122 | 143300 | 1364564445 | 3500 | 3500 | 3500 | 3500 | 456 |
| 306 | 20241122 | 143200 | 1362968445 | 3500 | 3500 | 3500 | 3500 | 642 |
| 307 | 20241122 | 143100 | 1360721445 | 3500 | 3500 | 3500 | 3500 | 1169 |
| 308 | 20241122 | 143000 | 1356629945 | 3495 | 3485 | 3495 | 3485 | 712 |
| 309 | 20241122 | 142900 | 1354142570 | 3480 | 3480 | 3480 | 3480 | 300 |
| 310 | 20241122 | 142800 | 1353098570 | 3480 | 3485 | 3485 | 3480 | 2238 |
| 311 | 20241122 | 142700 | 1345308065 | 3485 | 3485 | 3485 | 3485 | 138 |
| 312 | 20241122 | 142600 | 1344827135 | 3485 | 3485 | 3485 | 3485 | 540 |
| 313 | 20241122 | 142500 | 1342945235 | 3485 | 3490 | 3490 | 3485 | 138 |
| 314 | 20241122 | 142400 | 1342463805 | 3485 | 3485 | 3485 | 3485 | 62 |
| 315 | 20241122 | 142300 | 1342247735 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 316 | 20241122 | 142200 | 1338762735 | 3490 | 3490 | 3490 | 3490 | 802 |
| 317 | 20241122 | 142100 | 1335963755 | 3490 | 3490 | 3490 | 3490 | 692 |
| 318 | 20241122 | 142000 | 1333548675 | 3485 | 3480 | 3485 | 3480 | 552 |
| 319 | 20241122 | 141900 | 1331625635 | 3480 | 3480 | 3480 | 3480 | 11 |
| 320 | 20241122 | 141800 | 1331587355 | 3475 | 3470 | 3475 | 3470 | 2505 |
| 321 | 20241122 | 141700 | 1322882490 | 3470 | 3475 | 3475 | 3470 | 2762 |
| 322 | 20241122 | 141600 | 1313285865 | 3480 | 3480 | 3480 | 3470 | 895 |
| 323 | 20241122 | 141500 | 1310174440 | 3485 | 3485 | 3485 | 3485 | 41 |
| 324 | 20241122 | 141400 | 1310031555 | 3485 | 3485 | 3485 | 3475 | 19 |
| 325 | 20241122 | 141300 | 1309965500 | 3470 | 3475 | 3475 | 3470 | 1293 |
| 326 | 20241122 | 141200 | 1305476830 | 3470 | 3480 | 3480 | 3470 | 3199 |
| 327 | 20241122 | 141100 | 1294362565 | 3480 | 3485 | 3485 | 3480 | 2 |
| 328 | 20241122 | 141000 | 1294355600 | 3480 | 3490 | 3490 | 3480 | 15683 |
| 329 | 20241122 | 140900 | 1239706350 | 3495 | 3495 | 3495 | 3495 | 3033 |
| 330 | 20241122 | 140800 | 1229106015 | 3500 | 3500 | 3500 | 3500 | 1592 |
| 331 | 20241122 | 140700 | 1223534015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 332 | 20241122 | 140600 | 1223534015 | 3500 | 3510 | 3510 | 3500 | 11 |
| 333 | 20241122 | 140500 | 1223495505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 334 | 20241122 | 140400 | 1223495505 | 3500 | 3500 | 3500 | 3500 | 1135 |
| 335 | 20241122 | 140300 | 1219523005 | 3500 | 3505 | 3505 | 3500 | 813 |
| 336 | 20241122 | 140200 | 1216676275 | 3505 | 3505 | 3505 | 3505 | 150 |
| 337 | 20241122 | 140100 | 1216150525 | 3500 | 3500 | 3500 | 3500 | 5 |
| 338 | 20241122 | 140000 | 1216133025 | 3510 | 3505 | 3510 | 3505 | 228 |
| 339 | 20241122 | 135900 | 1215333880 | 3510 | 3500 | 3510 | 3500 | 515 |
| 340 | 20241122 | 135800 | 1213531230 | 3500 | 3500 | 3500 | 3500 | 84 |
| 341 | 20241122 | 135700 | 1213237230 | 3500 | 3500 | 3500 | 3500 | 80 |
| 342 | 20241122 | 135600 | 1212957230 | 3510 | 3500 | 3510 | 3500 | 42 |
| 343 | 20241122 | 135500 | 1212810190 | 3500 | 3500 | 3500 | 3500 | 0 |
| 344 | 20241122 | 135400 | 1212810190 | 3500 | 3500 | 3500 | 3500 | 0 |
| 345 | 20241122 | 135300 | 1212810190 | 3500 | 3500 | 3500 | 3500 | 373 |
| 346 | 20241122 | 135200 | 1211504690 | 3500 | 3500 | 3500 | 3500 | 3 |
| 347 | 20241122 | 135100 | 1211494190 | 3500 | 3500 | 3500 | 3500 | 3572 |
| 348 | 20241122 | 135000 | 1198992190 | 3510 | 3500 | 3510 | 3500 | 1001 |
| 349 | 20241122 | 134900 | 1195478690 | 3500 | 3505 | 3505 | 3500 | 210 |
| 350 | 20241122 | 134800 | 1194743610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 351 | 20241122 | 134700 | 1194743610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 352 | 20241122 | 134600 | 1194743610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 353 | 20241122 | 134500 | 1194743610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 354 | 20241122 | 134400 | 1194743610 | 3510 | 3510 | 3510 | 3510 | 142 |
| 355 | 20241122 | 134300 | 1194245190 | 3500 | 3500 | 3500 | 3500 | 1 |
| 356 | 20241122 | 134200 | 1194241690 | 3515 | 3515 | 3515 | 3515 | 985 |
| 357 | 20241122 | 134100 | 1190779415 | 3515 | 3495 | 3515 | 3495 | 726 |
| 358 | 20241122 | 134000 | 1188232130 | 3495 | 3500 | 3500 | 3495 | 490 |
| 359 | 20241122 | 133900 | 1186519530 | 3495 | 3505 | 3505 | 3495 | 857 |
| 360 | 20241122 | 133800 | 1183518200 | 3510 | 3510 | 3510 | 3510 | 2 |
| 361 | 20241122 | 133700 | 1183511180 | 3510 | 3505 | 3510 | 3505 | 540 |
| 362 | 20241122 | 133600 | 1181618475 | 3505 | 3505 | 3505 | 3505 | 188 |
| 363 | 20241122 | 133500 | 1180959535 | 3505 | 3505 | 3505 | 3505 | 254 |
| 364 | 20241122 | 133400 | 1180069265 | 3505 | 3500 | 3505 | 3500 | 333 |
| 365 | 20241122 | 133300 | 1178903000 | 3500 | 3495 | 3500 | 3495 | 140 |
| 366 | 20241122 | 133200 | 1178413500 | 3495 | 3505 | 3505 | 3495 | 3422 |
| 367 | 20241122 | 133100 | 1166431610 | 3505 | 3500 | 3505 | 3500 | 450 |
| 368 | 20241122 | 133000 | 1164856605 | 3500 | 3510 | 3510 | 3500 | 937 |
| 369 | 20241122 | 132900 | 1161572735 | 3500 | 3500 | 3510 | 3500 | 1065 |
| 370 | 20241122 | 132800 | 1157845225 | 3510 | 3510 | 3510 | 3510 | 1 |
| 371 | 20241122 | 132700 | 1157841715 | 3500 | 3500 | 3500 | 3500 | 426 |
| 372 | 20241122 | 132600 | 1156350715 | 3510 | 3500 | 3510 | 3500 | 113 |
| 373 | 20241122 | 132500 | 1155955185 | 3510 | 3500 | 3510 | 3500 | 659 |
| 374 | 20241122 | 132400 | 1153646185 | 3500 | 3500 | 3500 | 3500 | 23 |
| 375 | 20241122 | 132300 | 1153565685 | 3495 | 3495 | 3495 | 3495 | 803 |
| 376 | 20241122 | 132200 | 1150759200 | 3500 | 3500 | 3500 | 3500 | 968 |
| 377 | 20241122 | 132100 | 1147371200 | 3515 | 3515 | 3515 | 3515 | 1 |
| 378 | 20241122 | 132000 | 1147367685 | 3500 | 3500 | 3500 | 3500 | 2003 |
| 379 | 20241122 | 131900 | 1140357185 | 3500 | 3505 | 3505 | 3500 | 4650 |
| 380 | 20241122 | 131800 | 1124078160 | 3505 | 3505 | 3505 | 3505 | 861 |
| 381 | 20241122 | 131700 | 1121060355 | 3520 | 3510 | 3520 | 3510 | 1008 |
| 382 | 20241122 | 131600 | 1117522265 | 3510 | 3520 | 3520 | 3510 | 420 |
| 383 | 20241122 | 131500 | 1116048035 | 3520 | 3520 | 3520 | 3520 | 1 |
| 384 | 20241122 | 131400 | 1116044515 | 3515 | 3515 | 3515 | 3515 | 100 |
| 385 | 20241122 | 131300 | 1115693015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 386 | 20241122 | 131200 | 1115693015 | 3515 | 3515 | 3515 | 3515 | 1710 |
| 387 | 20241122 | 131100 | 1109682365 | 3515 | 3515 | 3515 | 3515 | 0 |
| 388 | 20241122 | 131000 | 1109682365 | 3515 | 3515 | 3515 | 3515 | 451 |
| 389 | 20241122 | 130900 | 1108097100 | 3525 | 3530 | 3530 | 3525 | 2 |
| 390 | 20241122 | 130800 | 1108090045 | 3530 | 3530 | 3530 | 3530 | 0 |
| 391 | 20241122 | 130700 | 1108090045 | 3530 | 3515 | 3530 | 3515 | 301 |
| 392 | 20241122 | 130600 | 1107027530 | 3530 | 3530 | 3530 | 3530 | 0 |
| 393 | 20241122 | 130500 | 1107027530 | 3530 | 3530 | 3530 | 3530 | 84 |
| 394 | 20241122 | 130400 | 1106731010 | 3530 | 3530 | 3530 | 3530 | 100 |
| 395 | 20241122 | 130300 | 1106378010 | 3530 | 3530 | 3530 | 3530 | 0 |
| 396 | 20241122 | 130200 | 1106378010 | 3530 | 3520 | 3530 | 3520 | 1229 |
| 397 | 20241122 | 130100 | 1102043380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20241122 | 130000 | 1102043380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 399 | 20241122 | 125900 | 1102043380 | 3520 | 3520 | 3535 | 3520 | 1003 |
| 400 | 20241122 | 125800 | 1098502280 | 3510 | 3520 | 3520 | 3510 | 2 |
| 401 | 20241122 | 125700 | 1098495250 | 3510 | 3510 | 3510 | 3510 | 1 |
| 402 | 20241122 | 125600 | 1098491740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 403 | 20241122 | 125500 | 1098491740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 404 | 20241122 | 125400 | 1098491740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 405 | 20241122 | 125300 | 1098491740 | 3510 | 3510 | 3510 | 3510 | 15 |
| 406 | 20241122 | 125200 | 1098439090 | 3510 | 3510 | 3510 | 3510 | 29 |
| 407 | 20241122 | 125100 | 1098337300 | 3510 | 3510 | 3510 | 3510 | 0 |
| 408 | 20241122 | 125000 | 1098337300 | 3510 | 3505 | 3510 | 3505 | 1227 |
| 409 | 20241122 | 124900 | 1094036620 | 3510 | 3515 | 3515 | 3510 | 1020 |
| 410 | 20241122 | 124800 | 1090456415 | 3510 | 3510 | 3510 | 3510 | 38 |
| 411 | 20241122 | 124700 | 1090323035 | 3510 | 3520 | 3520 | 3510 | 1239 |
| 412 | 20241122 | 124600 | 1085974135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20241122 | 124500 | 1085974135 | 3520 | 3520 | 3520 | 3520 | 1 |
| 414 | 20241122 | 124400 | 1085970615 | 3515 | 3510 | 3515 | 3510 | 1038 |
| 415 | 20241122 | 124300 | 1082322235 | 3510 | 3510 | 3510 | 3510 | 0 |
| 416 | 20241122 | 124200 | 1082322235 | 3510 | 3510 | 3510 | 3510 | 838 |
| 417 | 20241122 | 124100 | 1079380855 | 3515 | 3510 | 3515 | 3510 | 166 |
| 418 | 20241122 | 124000 | 1078798190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 419 | 20241122 | 123900 | 1078798190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 420 | 20241122 | 123800 | 1078798190 | 3510 | 3510 | 3510 | 3505 | 1564 |
| 421 | 20241122 | 123700 | 1073315795 | 3510 | 3510 | 3510 | 3510 | 18 |
| 422 | 20241122 | 123600 | 1073252615 | 3510 | 3510 | 3510 | 3510 | 310 |
| 423 | 20241122 | 123500 | 1072164515 | 3525 | 3525 | 3525 | 3525 | 10 |
| 424 | 20241122 | 123400 | 1072129265 | 3525 | 3510 | 3525 | 3510 | 419 |
| 425 | 20241122 | 123300 | 1070658455 | 3525 | 3525 | 3525 | 3505 | 3 |
| 426 | 20241122 | 123200 | 1070647900 | 3520 | 3505 | 3520 | 3505 | 134 |
| 427 | 20241122 | 123100 | 1070178185 | 3505 | 3500 | 3505 | 3495 | 12185 |
| 428 | 20241122 | 123000 | 1027530695 | 3500 | 3515 | 3525 | 3500 | 13834 |
| 429 | 20241122 | 122900 | 979063540 | 3510 | 3525 | 3525 | 3510 | 1036 |
| 430 | 20241122 | 122800 | 975424380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20241122 | 122700 | 975424380 | 3520 | 3515 | 3520 | 3515 | 3040 |
| 432 | 20241122 | 122600 | 964738580 | 3515 | 3520 | 3520 | 3515 | 1001 |
| 433 | 20241122 | 122500 | 961217565 | 3515 | 3525 | 3525 | 3515 | 1301 |
| 434 | 20241122 | 122400 | 956639540 | 3525 | 3520 | 3525 | 3520 | 1033 |
| 435 | 20241122 | 122300 | 953003215 | 3525 | 3525 | 3525 | 3525 | 1 |
| 436 | 20241122 | 122200 | 952999690 | 3520 | 3525 | 3525 | 3520 | 8876 |
| 437 | 20241122 | 122100 | 921751045 | 3525 | 3530 | 3530 | 3525 | 3800 |
| 438 | 20241122 | 122000 | 908347870 | 3535 | 3535 | 3535 | 3535 | 12 |
| 439 | 20241122 | 121900 | 908305450 | 3535 | 3535 | 3535 | 3535 | 200 |
| 440 | 20241122 | 121800 | 907598450 | 3540 | 3535 | 3540 | 3535 | 970 |
| 441 | 20241122 | 121700 | 904169490 | 3530 | 3530 | 3530 | 3530 | 1150 |
| 442 | 20241122 | 121600 | 900109990 | 3530 | 3530 | 3530 | 3530 | 1068 |
| 443 | 20241122 | 121500 | 896339950 | 3520 | 3520 | 3520 | 3520 | 2 |
| 444 | 20241122 | 121400 | 896332910 | 3520 | 3520 | 3520 | 3520 | 207 |
| 445 | 20241122 | 121300 | 895604270 | 3520 | 3520 | 3520 | 3520 | 2182 |
| 446 | 20241122 | 121200 | 887923630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 447 | 20241122 | 121100 | 887923630 | 3540 | 3515 | 3540 | 3515 | 25 |
| 448 | 20241122 | 121000 | 887835630 | 3515 | 3515 | 3515 | 3515 | 502 |
| 449 | 20241122 | 120900 | 886071100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 450 | 20241122 | 120800 | 886071100 | 3540 | 3515 | 3540 | 3515 | 503 |
| 451 | 20241122 | 120700 | 884302980 | 3510 | 3545 | 3545 | 3510 | 7089 |
| 452 | 20241122 | 120600 | 859346310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 453 | 20241122 | 120500 | 859346310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 454 | 20241122 | 120400 | 859346310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20241122 | 120300 | 859346310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 456 | 20241122 | 120200 | 859346310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 457 | 20241122 | 120100 | 859346310 | 3545 | 3545 | 3545 | 3545 | 663 |
| 458 | 20241122 | 120000 | 856995975 | 3535 | 3535 | 3535 | 3535 | 507 |
| 459 | 20241122 | 115900 | 855203730 | 3535 | 3535 | 3535 | 3535 | 0 |
| 460 | 20241122 | 115800 | 855203730 | 3535 | 3530 | 3535 | 3530 | 40 |
| 461 | 20241122 | 115700 | 855062525 | 3535 | 3535 | 3535 | 3535 | 1 |
| 462 | 20241122 | 115600 | 855058990 | 3535 | 3535 | 3535 | 3535 | 0 |
| 463 | 20241122 | 115500 | 855058990 | 3535 | 3530 | 3535 | 3530 | 301 |
| 464 | 20241122 | 115400 | 853994960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 465 | 20241122 | 115300 | 853994960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 466 | 20241122 | 115200 | 853994960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 467 | 20241122 | 115100 | 853994960 | 3525 | 3525 | 3525 | 3525 | 2 |
| 468 | 20241122 | 115000 | 853987910 | 3535 | 3535 | 3535 | 3535 | 1 |
| 469 | 20241122 | 114900 | 853984375 | 3525 | 3525 | 3525 | 3525 | 550 |
| 470 | 20241122 | 114800 | 852045625 | 3535 | 3530 | 3535 | 3530 | 252 |
| 471 | 20241122 | 114700 | 851156055 | 3530 | 3525 | 3530 | 3525 | 26 |
| 472 | 20241122 | 114600 | 851064400 | 3525 | 3525 | 3525 | 3525 | 0 |
| 473 | 20241122 | 114500 | 851064400 | 3525 | 3525 | 3525 | 3525 | 1261 |
| 474 | 20241122 | 114400 | 846619375 | 3530 | 3530 | 3530 | 3530 | 103 |
| 475 | 20241122 | 114300 | 846255785 | 3530 | 3525 | 3530 | 3525 | 32 |
| 476 | 20241122 | 114200 | 846142975 | 3525 | 3525 | 3525 | 3525 | 730 |
| 477 | 20241122 | 114100 | 843569725 | 3525 | 3525 | 3525 | 3525 | 0 |
| 478 | 20241122 | 114000 | 843569725 | 3525 | 3530 | 3530 | 3525 | 1100 |
| 479 | 20241122 | 113900 | 839691315 | 3530 | 3530 | 3530 | 3530 | 1 |
| 480 | 20241122 | 113800 | 839687785 | 3530 | 3530 | 3530 | 3530 | 0 |
| 481 | 20241122 | 113700 | 839687785 | 3530 | 3530 | 3530 | 3530 | 350 |
| 482 | 20241122 | 113600 | 838452285 | 3530 | 3530 | 3530 | 3530 | 103 |
| 483 | 20241122 | 113500 | 838088695 | 3530 | 3530 | 3530 | 3530 | 2 |
| 484 | 20241122 | 113400 | 838081635 | 3530 | 3540 | 3540 | 3530 | 870 |
| 485 | 20241122 | 113300 | 835002235 | 3530 | 3530 | 3530 | 3530 | 385 |
| 486 | 20241122 | 113200 | 833643185 | 3540 | 3540 | 3540 | 3530 | 280 |
| 487 | 20241122 | 113100 | 832653905 | 3540 | 3540 | 3540 | 3540 | 0 |
| 488 | 20241122 | 113000 | 832653905 | 3540 | 3530 | 3540 | 3530 | 210 |
| 489 | 20241122 | 112900 | 831912585 | 3540 | 3530 | 3540 | 3530 | 200 |
| 490 | 20241122 | 112800 | 831206565 | 3530 | 3540 | 3540 | 3530 | 302 |
| 491 | 20241122 | 112700 | 830140485 | 3540 | 3535 | 3540 | 3535 | 802 |
| 492 | 20241122 | 112600 | 827305405 | 3535 | 3525 | 3535 | 3525 | 519 |
| 493 | 20241122 | 112500 | 825473420 | 3525 | 3520 | 3525 | 3520 | 25 |
| 494 | 20241122 | 112400 | 825385410 | 3520 | 3525 | 3525 | 3515 | 368 |
| 495 | 20241122 | 112300 | 824090240 | 3525 | 3525 | 3525 | 3525 | 300 |
| 496 | 20241122 | 112200 | 823032740 | 3525 | 3525 | 3525 | 3520 | 4691 |
| 497 | 20241122 | 112100 | 806511965 | 3525 | 3530 | 3530 | 3525 | 4369 |
| 498 | 20241122 | 112000 | 791094575 | 3540 | 3535 | 3540 | 3535 | 2453 |
| 499 | 20241122 | 111900 | 782422735 | 3545 | 3545 | 3545 | 3545 | 0 |
| 500 | 20241122 | 111800 | 782422735 | 3545 | 3545 | 3545 | 3545 | 1 |
| 501 | 20241122 | 111700 | 782419190 | 3540 | 3545 | 3545 | 3540 | 25 |
| 502 | 20241122 | 111600 | 782330665 | 3540 | 3535 | 3545 | 3535 | 1409 |
| 503 | 20241122 | 111500 | 777348340 | 3545 | 3545 | 3545 | 3535 | 222 |
| 504 | 20241122 | 111400 | 776563350 | 3545 | 3545 | 3545 | 3545 | 1 |
| 505 | 20241122 | 111300 | 776559805 | 3545 | 3545 | 3550 | 3545 | 102 |
| 506 | 20241122 | 111200 | 776198210 | 3535 | 3540 | 3550 | 3535 | 215 |
| 507 | 20241122 | 111100 | 775438145 | 3540 | 3540 | 3550 | 3540 | 363 |
| 508 | 20241122 | 111000 | 774153115 | 3550 | 3545 | 3550 | 3545 | 123 |
| 509 | 20241122 | 110900 | 773717020 | 3550 | 3540 | 3550 | 3540 | 2512 |
| 510 | 20241122 | 110800 | 764811980 | 3540 | 3540 | 3540 | 3540 | 0 |
| 511 | 20241122 | 110700 | 764811980 | 3540 | 3540 | 3540 | 3540 | 31 |
| 512 | 20241122 | 110600 | 764702240 | 3535 | 3535 | 3535 | 3535 | 1500 |
| 513 | 20241122 | 110500 | 759399740 | 3550 | 3550 | 3550 | 3550 | 190 |
| 514 | 20241122 | 110400 | 758725240 | 3550 | 3545 | 3550 | 3540 | 1452 |
| 515 | 20241122 | 110300 | 753582080 | 3550 | 3550 | 3550 | 3550 | 2670 |
| 516 | 20241122 | 110200 | 744103580 | 3550 | 3550 | 3550 | 3550 | 21 |
| 517 | 20241122 | 110100 | 744029030 | 3545 | 3545 | 3545 | 3545 | 255 |
| 518 | 20241122 | 110000 | 743125055 | 3545 | 3545 | 3545 | 3545 | 49 |
| 519 | 20241122 | 105900 | 742951350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 520 | 20241122 | 105800 | 742951350 | 3550 | 3545 | 3550 | 3545 | 74 |
| 521 | 20241122 | 105700 | 742689015 | 3550 | 3545 | 3550 | 3545 | 168 |
| 522 | 20241122 | 105600 | 742093450 | 3550 | 3550 | 3550 | 3545 | 876 |
| 523 | 20241122 | 105500 | 738987580 | 3550 | 3545 | 3550 | 3545 | 17 |
| 524 | 20241122 | 105400 | 738927235 | 3555 | 3555 | 3555 | 3550 | 207 |
| 525 | 20241122 | 105300 | 738191380 | 3555 | 3545 | 3555 | 3545 | 92 |
| 526 | 20241122 | 105200 | 737865210 | 3545 | 3555 | 3555 | 3545 | 544 |
| 527 | 20241122 | 105100 | 735934240 | 3555 | 3550 | 3555 | 3550 | 1235 |
| 528 | 20241122 | 105000 | 731544065 | 3555 | 3550 | 3555 | 3550 | 1273 |
| 529 | 20241122 | 104900 | 727024910 | 3555 | 3550 | 3555 | 3550 | 117 |
| 530 | 20241122 | 104800 | 726609495 | 3550 | 3550 | 3550 | 3550 | 525 |
| 531 | 20241122 | 104700 | 724745745 | 3545 | 3545 | 3545 | 3545 | 0 |
| 532 | 20241122 | 104600 | 724745745 | 3545 | 3545 | 3545 | 3545 | 4 |
| 533 | 20241122 | 104500 | 724731565 | 3540 | 3540 | 3540 | 3540 | 0 |
| 534 | 20241122 | 104400 | 724731565 | 3540 | 3540 | 3540 | 3540 | 100 |
| 535 | 20241122 | 104300 | 724377565 | 3535 | 3540 | 3545 | 3535 | 1320 |
| 536 | 20241122 | 104200 | 719708365 | 3545 | 3545 | 3545 | 3545 | 40 |
| 537 | 20241122 | 104100 | 719566565 | 3540 | 3540 | 3540 | 3540 | 698 |
| 538 | 20241122 | 104000 | 717095645 | 3545 | 3550 | 3550 | 3545 | 3 |
| 539 | 20241122 | 103900 | 717085005 | 3550 | 3550 | 3550 | 3550 | 3 |
| 540 | 20241122 | 103800 | 717074355 | 3550 | 3550 | 3550 | 3550 | 216 |
| 541 | 20241122 | 103700 | 716307555 | 3560 | 3560 | 3560 | 3560 | 18 |
| 542 | 20241122 | 103600 | 716243475 | 3560 | 3545 | 3560 | 3545 | 668 |
| 543 | 20241122 | 103500 | 713871605 | 3545 | 3535 | 3545 | 3535 | 4853 |
| 544 | 20241122 | 103400 | 696699290 | 3540 | 3540 | 3540 | 3540 | 983 |
| 545 | 20241122 | 103300 | 693219470 | 3545 | 3545 | 3545 | 3540 | 363 |
| 546 | 20241122 | 103200 | 691932750 | 3545 | 3545 | 3545 | 3540 | 12 |
| 547 | 20241122 | 103100 | 691890260 | 3535 | 3535 | 3535 | 3535 | 200 |
| 548 | 20241122 | 103000 | 691183260 | 3545 | 3545 | 3545 | 3545 | 2 |
| 549 | 20241122 | 102900 | 691176170 | 3535 | 3545 | 3545 | 3535 | 5286 |
| 550 | 20241122 | 102800 | 672449865 | 3560 | 3550 | 3560 | 3550 | 5 |
| 551 | 20241122 | 102700 | 672432105 | 3550 | 3550 | 3550 | 3550 | 766 |
| 552 | 20241122 | 102600 | 669712805 | 3550 | 3560 | 3560 | 3550 | 1075 |
| 553 | 20241122 | 102500 | 665896395 | 3550 | 3550 | 3550 | 3550 | 500 |
| 554 | 20241122 | 102400 | 664121395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 555 | 20241122 | 102300 | 664121395 | 3560 | 3555 | 3560 | 3555 | 71 |
| 556 | 20241122 | 102200 | 663868985 | 3560 | 3560 | 3560 | 3560 | 1 |
| 557 | 20241122 | 102100 | 663865425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 558 | 20241122 | 102000 | 663865425 | 3555 | 3555 | 3555 | 3555 | 232 |
| 559 | 20241122 | 101900 | 663040665 | 3555 | 3555 | 3555 | 3555 | 198 |
| 560 | 20241122 | 101800 | 662336775 | 3555 | 3555 | 3555 | 3555 | 289 |
| 561 | 20241122 | 101700 | 661309380 | 3555 | 3555 | 3555 | 3555 | 211 |
| 562 | 20241122 | 101600 | 660559275 | 3555 | 3560 | 3560 | 3555 | 301 |
| 563 | 20241122 | 101500 | 659489215 | 3555 | 3550 | 3555 | 3550 | 844 |
| 564 | 20241122 | 101400 | 656489550 | 3550 | 3545 | 3550 | 3545 | 701 |
| 565 | 20241122 | 101300 | 654004500 | 3550 | 3550 | 3550 | 3550 | 188 |
| 566 | 20241122 | 101200 | 653337100 | 3555 | 3555 | 3555 | 3555 | 496 |
| 567 | 20241122 | 101100 | 651573820 | 3560 | 3560 | 3560 | 3560 | 0 |
| 568 | 20241122 | 101000 | 651573820 | 3560 | 3560 | 3560 | 3560 | 1 |
| 569 | 20241122 | 100900 | 651570260 | 3550 | 3550 | 3550 | 3550 | 505 |
| 570 | 20241122 | 100800 | 649777510 | 3550 | 3560 | 3560 | 3550 | 667 |
| 571 | 20241122 | 100700 | 647408780 | 3560 | 3560 | 3560 | 3560 | 1 |
| 572 | 20241122 | 100600 | 647405220 | 3550 | 3560 | 3560 | 3550 | 304 |
| 573 | 20241122 | 100500 | 646323020 | 3560 | 3550 | 3560 | 3550 | 216 |
| 574 | 20241122 | 100400 | 645554220 | 3560 | 3560 | 3560 | 3560 | 293 |
| 575 | 20241122 | 100300 | 644511140 | 3560 | 3555 | 3560 | 3555 | 710 |
| 576 | 20241122 | 100200 | 641984060 | 3555 | 3550 | 3555 | 3550 | 345 |
| 577 | 20241122 | 100100 | 640758310 | 3555 | 3560 | 3560 | 3550 | 1106 |
| 578 | 20241122 | 100000 | 636827330 | 3560 | 3555 | 3560 | 3555 | 1494 |
| 579 | 20241122 | 095900 | 631509080 | 3560 | 3555 | 3560 | 3555 | 32 |
| 580 | 20241122 | 095800 | 631395310 | 3555 | 3555 | 3555 | 3555 | 318 |
| 581 | 20241122 | 095700 | 630264820 | 3555 | 3555 | 3555 | 3555 | 1 |
| 582 | 20241122 | 095600 | 630261265 | 3550 | 3555 | 3555 | 3550 | 838 |
| 583 | 20241122 | 095500 | 627282225 | 3555 | 3555 | 3555 | 3555 | 20 |
| 584 | 20241122 | 095400 | 627211125 | 3555 | 3555 | 3555 | 3555 | 1 |
| 585 | 20241122 | 095300 | 627207570 | 3530 | 3530 | 3530 | 3530 | 123 |
| 586 | 20241122 | 095200 | 626773380 | 3530 | 3530 | 3530 | 3530 | 8 |
| 587 | 20241122 | 095100 | 626745140 | 3550 | 3545 | 3550 | 3545 | 2000 |
| 588 | 20241122 | 095000 | 619646040 | 3525 | 3550 | 3550 | 3525 | 204 |
| 589 | 20241122 | 094900 | 618926890 | 3525 | 3550 | 3550 | 3525 | 5020 |
| 590 | 20241122 | 094800 | 601224090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 591 | 20241122 | 094700 | 601224090 | 3555 | 3530 | 3555 | 3530 | 220 |
| 592 | 20241122 | 094600 | 600447440 | 3530 | 3535 | 3535 | 3530 | 384 |
| 593 | 20241122 | 094500 | 599091900 | 3560 | 3560 | 3560 | 3540 | 242 |
| 594 | 20241122 | 094400 | 598235140 | 3525 | 3540 | 3540 | 3525 | 4583 |
| 595 | 20241122 | 094300 | 582040125 | 3540 | 3550 | 3550 | 3540 | 1143 |
| 596 | 20241122 | 094200 | 577986920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 597 | 20241122 | 094100 | 577986920 | 3550 | 3565 | 3565 | 3550 | 2353 |
| 598 | 20241122 | 094000 | 569612840 | 3565 | 3560 | 3565 | 3560 | 2220 |
| 599 | 20241122 | 093900 | 561701145 | 3555 | 3565 | 3565 | 3555 | 2392 |
| 600 | 20241122 | 093800 | 553195495 | 3560 | 3570 | 3570 | 3550 | 3984 |
| 601 | 20241122 | 093700 | 539031565 | 3565 | 3570 | 3575 | 3565 | 3808 |
| 602 | 20241122 | 093600 | 525437480 | 3575 | 3570 | 3575 | 3570 | 1571 |
| 603 | 20241122 | 093500 | 519828960 | 3570 | 3555 | 3570 | 3555 | 3614 |
| 604 | 20241122 | 093400 | 506951010 | 3560 | 3550 | 3565 | 3550 | 1456 |
| 605 | 20241122 | 093300 | 501769160 | 3565 | 3545 | 3570 | 3540 | 7535 |
| 606 | 20241122 | 093200 | 474960290 | 3550 | 3550 | 3550 | 3545 | 2924 |
| 607 | 20241122 | 093100 | 464583590 | 3550 | 3550 | 3550 | 3550 | 1102 |
| 608 | 20241122 | 093000 | 460671490 | 3565 | 3555 | 3565 | 3540 | 5099 |
| 609 | 20241122 | 092900 | 442522190 | 3555 | 3540 | 3570 | 3540 | 5760 |
| 610 | 20241122 | 092800 | 422052905 | 3540 | 3530 | 3540 | 3530 | 637 |
| 611 | 20241122 | 092700 | 419803425 | 3550 | 3550 | 3555 | 3540 | 10653 |
| 612 | 20241122 | 092600 | 381988220 | 3550 | 3550 | 3550 | 3540 | 362 |
| 613 | 20241122 | 092500 | 380706720 | 3540 | 3540 | 3550 | 3540 | 3449 |
| 614 | 20241122 | 092400 | 368492745 | 3540 | 3535 | 3540 | 3530 | 4167 |
| 615 | 20241122 | 092300 | 353746460 | 3530 | 3525 | 3530 | 3520 | 2384 |
| 616 | 20241122 | 092200 | 345344770 | 3530 | 3520 | 3530 | 3520 | 1327 |
| 617 | 20241122 | 092100 | 340665040 | 3525 | 3525 | 3525 | 3525 | 14 |
| 618 | 20241122 | 092000 | 340615690 | 3530 | 3530 | 3530 | 3530 | 130 |
| 619 | 20241122 | 091900 | 340156790 | 3530 | 3525 | 3530 | 3515 | 1003 |
| 620 | 20241122 | 091800 | 336629615 | 3520 | 3515 | 3520 | 3515 | 2084 |
| 621 | 20241122 | 091700 | 329301010 | 3515 | 3505 | 3515 | 3505 | 1726 |
| 622 | 20241122 | 091600 | 323249575 | 3505 | 3505 | 3505 | 3500 | 2695 |
| 623 | 20241122 | 091500 | 313809850 | 3505 | 3520 | 3520 | 3505 | 2114 |
| 624 | 20241122 | 091400 | 306400205 | 3515 | 3515 | 3515 | 3500 | 7670 |
| 625 | 20241122 | 091300 | 279495700 | 3515 | 3515 | 3520 | 3515 | 331 |
| 626 | 20241122 | 091200 | 278332230 | 3515 | 3520 | 3520 | 3495 | 18663 |
| 627 | 20241122 | 091100 | 212990960 | 3510 | 3520 | 3525 | 3510 | 4018 |
| 628 | 20241122 | 091000 | 198865245 | 3515 | 3515 | 3525 | 3510 | 1544 |
| 629 | 20241122 | 090900 | 193433825 | 3520 | 3520 | 3520 | 3510 | 144 |
| 630 | 20241122 | 090800 | 192928045 | 3510 | 3525 | 3525 | 3490 | 7659 |
| 631 | 20241122 | 090700 | 166091900 | 3510 | 3535 | 3535 | 3510 | 12021 |
| 632 | 20241122 | 090600 | 123769835 | 3535 | 3535 | 3545 | 3530 | 2909 |
| 633 | 20241122 | 090500 | 113489145 | 3545 | 3540 | 3550 | 3530 | 4971 |
| 634 | 20241122 | 090400 | 95905065 | 3540 | 3545 | 3550 | 3540 | 1187 |
| 635 | 20241122 | 090300 | 91700275 | 3540 | 3530 | 3545 | 3530 | 2068 |
| 636 | 20241122 | 090200 | 84378020 | 3535 | 3535 | 3540 | 3535 | 1248 |
| 637 | 20241122 | 090100 | 79963240 | 3535 | 3535 | 3540 | 3520 | 5026 |
| 638 | 20241122 | 090000 | 62249080 | 3535 | 3540 | 3550 | 3520 | 17620 |