28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 3 | 20241122 | 183100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20241122 | 183000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20241122 | 182900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20241122 | 182800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20241122 | 182700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20241122 | 182600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20241122 | 182500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20241122 | 182400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20241122 | 182300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20241122 | 182200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20241122 | 182100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20241122 | 182000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20241122 | 181900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20241122 | 181800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20241122 | 181700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20241122 | 181600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20241122 | 181500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20241122 | 181400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20241122 | 181300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20241122 | 181200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20241122 | 181100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20241122 | 181000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20241122 | 180900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20241122 | 180800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20241122 | 180700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20241122 | 180600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20241122 | 180500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20241122 | 180400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20241122 | 180300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20241122 | 180200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 33 | 20241122 | 180100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20241122 | 180000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20241122 | 175900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20241122 | 175800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20241122 | 175700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20241122 | 175600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20241122 | 175500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20241122 | 175400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20241122 | 175300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20241122 | 175200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20241122 | 175100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20241122 | 175000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20241122 | 174900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20241122 | 174800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20241122 | 174700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20241122 | 174600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20241122 | 174500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20241122 | 174400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20241122 | 174300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20241122 | 174200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20241122 | 174100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20241122 | 174000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20241122 | 173900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20241122 | 173800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20241122 | 173700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20241122 | 173600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20241122 | 173500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20241122 | 173400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20241122 | 173300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20241122 | 173200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 63 | 20241122 | 173100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20241122 | 173000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20241122 | 172900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20241122 | 172800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20241122 | 172700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20241122 | 172600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20241122 | 172500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20241122 | 172400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20241122 | 172300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20241122 | 172200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20241122 | 172100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20241122 | 172000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20241122 | 171900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20241122 | 171800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20241122 | 171700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20241122 | 171600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20241122 | 171500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20241122 | 171400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20241122 | 171300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20241122 | 171200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20241122 | 171100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20241122 | 171000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20241122 | 170900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20241122 | 170800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20241122 | 170700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20241122 | 170600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20241122 | 170500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20241122 | 170400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20241122 | 170300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20241122 | 170200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 93 | 20241122 | 170100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20241122 | 170000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20241122 | 165900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20241122 | 165800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20241122 | 165700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20241122 | 165600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20241122 | 165500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20241122 | 165400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20241122 | 165300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20241122 | 165200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20241122 | 165100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20241122 | 165000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20241122 | 164900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20241122 | 164800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20241122 | 164700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20241122 | 164600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20241122 | 164500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20241122 | 164400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20241122 | 164300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20241122 | 164200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20241122 | 164100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20241122 | 164000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20241122 | 163900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20241122 | 163800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20241122 | 163700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20241122 | 163600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20241122 | 163500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20241122 | 163400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20241122 | 163300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20241122 | 163200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 123 | 20241122 | 163100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20241122 | 163000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20241122 | 162900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20241122 | 162800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20241122 | 162700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20241122 | 162600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20241122 | 162500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20241122 | 162400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20241122 | 162300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20241122 | 162200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20241122 | 162100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20241122 | 162000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20241122 | 161900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20241122 | 161800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20241122 | 161700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20241122 | 161600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20241122 | 161500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20241122 | 161400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20241122 | 161300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20241122 | 161200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20241122 | 161100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20241122 | 161000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20241122 | 160900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20241122 | 160800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20241122 | 160700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20241122 | 160600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20241122 | 160500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20241122 | 160400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20241122 | 160300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20241122 | 160200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 153 | 20241122 | 160100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20241122 | 160000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20241122 | 155900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20241122 | 155800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20241122 | 155700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20241122 | 155600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20241122 | 155500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20241122 | 155400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20241122 | 155300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20241122 | 155200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20241122 | 155100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20241122 | 155000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20241122 | 154900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20241122 | 154800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20241122 | 154700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20241122 | 154600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20241122 | 154500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20241122 | 154400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20241122 | 154300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20241122 | 154200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20241122 | 154100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20241122 | 154000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20241122 | 153900 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20241122 | 153800 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20241122 | 153700 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20241122 | 153600 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20241122 | 153500 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20241122 | 153400 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20241122 | 153300 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20241122 | 153200 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 183 | 20241122 | 153100 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20241122 | 153000 | 1381844090 | 4795 | 4795 | 4795 | 4795 | 9973 |
| 185 | 20241122 | 152900 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 186 | 20241122 | 152800 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 187 | 20241122 | 152700 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 188 | 20241122 | 152600 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 189 | 20241122 | 152500 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 190 | 20241122 | 152400 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 191 | 20241122 | 152300 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 192 | 20241122 | 152200 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 193 | 20241122 | 152100 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 194 | 20241122 | 152000 | 1334023555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 195 | 20241122 | 151900 | 1334023555 | 4790 | 4785 | 4790 | 4785 | 1957 |
| 196 | 20241122 | 151800 | 1324656170 | 4775 | 4785 | 4785 | 4775 | 3890 |
| 197 | 20241122 | 151700 | 1306058830 | 4785 | 4780 | 4785 | 4780 | 2534 |
| 198 | 20241122 | 151600 | 1293933790 | 4785 | 4775 | 4785 | 4775 | 4571 |
| 199 | 20241122 | 151500 | 1272078135 | 4775 | 4775 | 4775 | 4775 | 235 |
| 200 | 20241122 | 151400 | 1270956010 | 4775 | 4775 | 4785 | 4770 | 1822 |
| 201 | 20241122 | 151300 | 1262252445 | 4770 | 4775 | 4775 | 4770 | 932 |
| 202 | 20241122 | 151200 | 1257805500 | 4775 | 4775 | 4775 | 4770 | 2459 |
| 203 | 20241122 | 151100 | 1246074265 | 4775 | 4780 | 4780 | 4775 | 522 |
| 204 | 20241122 | 151000 | 1243579115 | 4775 | 4785 | 4785 | 4775 | 321 |
| 205 | 20241122 | 150900 | 1242044535 | 4785 | 4770 | 4785 | 4770 | 1338 |
| 206 | 20241122 | 150800 | 1235653855 | 4780 | 4775 | 4780 | 4765 | 243 |
| 207 | 20241122 | 150700 | 1234493755 | 4775 | 4780 | 4780 | 4770 | 2563 |
| 208 | 20241122 | 150600 | 1222255410 | 4780 | 4780 | 4785 | 4780 | 332 |
| 209 | 20241122 | 150500 | 1220668245 | 4785 | 4785 | 4785 | 4780 | 87 |
| 210 | 20241122 | 150400 | 1220252365 | 4780 | 4785 | 4785 | 4780 | 1629 |
| 211 | 20241122 | 150300 | 1212458200 | 4780 | 4790 | 4790 | 4775 | 1820 |
| 212 | 20241122 | 150200 | 1203754965 | 4790 | 4770 | 4790 | 4765 | 4247 |
| 213 | 20241122 | 150100 | 1183464835 | 4770 | 4760 | 4770 | 4760 | 1419 |
| 214 | 20241122 | 150000 | 1176707620 | 4760 | 4760 | 4760 | 4760 | 236 |
| 215 | 20241122 | 145900 | 1175584260 | 4760 | 4760 | 4765 | 4760 | 3896 |
| 216 | 20241122 | 145800 | 1157022020 | 4760 | 4765 | 4765 | 4760 | 1472 |
| 217 | 20241122 | 145700 | 1150014685 | 4765 | 4755 | 4765 | 4755 | 2340 |
| 218 | 20241122 | 145600 | 1138877270 | 4755 | 4755 | 4755 | 4755 | 22 |
| 219 | 20241122 | 145500 | 1138772660 | 4760 | 4735 | 4760 | 4735 | 3146 |
| 220 | 20241122 | 145400 | 1123856805 | 4740 | 4740 | 4740 | 4740 | 1385 |
| 221 | 20241122 | 145300 | 1117291905 | 4740 | 4735 | 4740 | 4735 | 1674 |
| 222 | 20241122 | 145200 | 1109365510 | 4735 | 4735 | 4735 | 4735 | 6 |
| 223 | 20241122 | 145100 | 1109337100 | 4740 | 4740 | 4740 | 4740 | 0 |
| 224 | 20241122 | 145000 | 1109337100 | 4740 | 4740 | 4740 | 4740 | 10 |
| 225 | 20241122 | 144900 | 1109289700 | 4740 | 4735 | 4740 | 4735 | 413 |
| 226 | 20241122 | 144800 | 1107332245 | 4735 | 4735 | 4735 | 4735 | 9 |
| 227 | 20241122 | 144700 | 1107289630 | 4735 | 4735 | 4735 | 4735 | 798 |
| 228 | 20241122 | 144600 | 1103511100 | 4735 | 4735 | 4735 | 4735 | 10 |
| 229 | 20241122 | 144500 | 1103463750 | 4735 | 4740 | 4740 | 4735 | 1578 |
| 230 | 20241122 | 144400 | 1095985440 | 4740 | 4740 | 4740 | 4735 | 734 |
| 231 | 20241122 | 144300 | 1092507180 | 4735 | 4735 | 4735 | 4735 | 528 |
| 232 | 20241122 | 144200 | 1090007100 | 4730 | 4725 | 4730 | 4725 | 581 |
| 233 | 20241122 | 144100 | 1087259485 | 4725 | 4720 | 4725 | 4720 | 207 |
| 234 | 20241122 | 144000 | 1086281430 | 4725 | 4730 | 4730 | 4725 | 1440 |
| 235 | 20241122 | 143900 | 1079477275 | 4730 | 4730 | 4730 | 4730 | 21 |
| 236 | 20241122 | 143800 | 1079377945 | 4725 | 4725 | 4725 | 4725 | 0 |
| 237 | 20241122 | 143700 | 1079377945 | 4725 | 4720 | 4725 | 4720 | 1240 |
| 238 | 20241122 | 143600 | 1073519655 | 4720 | 4720 | 4720 | 4720 | 355 |
| 239 | 20241122 | 143500 | 1071844055 | 4720 | 4715 | 4720 | 4715 | 20 |
| 240 | 20241122 | 143400 | 1071749750 | 4710 | 4715 | 4715 | 4710 | 32 |
| 241 | 20241122 | 143300 | 1071598875 | 4710 | 4705 | 4710 | 4705 | 74 |
| 242 | 20241122 | 143200 | 1071250340 | 4715 | 4705 | 4715 | 4695 | 3001 |
| 243 | 20241122 | 143100 | 1057144355 | 4700 | 4700 | 4700 | 4700 | 364 |
| 244 | 20241122 | 143000 | 1055433555 | 4700 | 4695 | 4700 | 4695 | 320 |
| 245 | 20241122 | 142900 | 1053929605 | 4700 | 4695 | 4700 | 4695 | 837 |
| 246 | 20241122 | 142800 | 1049996385 | 4690 | 4695 | 4695 | 4690 | 420 |
| 247 | 20241122 | 142700 | 1048026580 | 4690 | 4700 | 4705 | 4690 | 1070 |
| 248 | 20241122 | 142600 | 1043006725 | 4695 | 4700 | 4700 | 4695 | 1000 |
| 249 | 20241122 | 142500 | 1038311715 | 4705 | 4705 | 4705 | 4705 | 2 |
| 250 | 20241122 | 142400 | 1038302305 | 4690 | 4700 | 4700 | 4690 | 2834 |
| 251 | 20241122 | 142300 | 1024996345 | 4705 | 4705 | 4705 | 4705 | 20 |
| 252 | 20241122 | 142200 | 1024902245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 253 | 20241122 | 142100 | 1024902245 | 4705 | 4705 | 4705 | 4705 | 1 |
| 254 | 20241122 | 142000 | 1024897540 | 4695 | 4695 | 4705 | 4695 | 14 |
| 255 | 20241122 | 141900 | 1024831710 | 4695 | 4695 | 4695 | 4695 | 30 |
| 256 | 20241122 | 141800 | 1024690860 | 4690 | 4690 | 4695 | 4690 | 580 |
| 257 | 20241122 | 141700 | 1021970520 | 4690 | 4695 | 4695 | 4690 | 3395 |
| 258 | 20241122 | 141600 | 1006035950 | 4695 | 4700 | 4700 | 4695 | 8 |
| 259 | 20241122 | 141500 | 1005998385 | 4695 | 4695 | 4695 | 4695 | 1 |
| 260 | 20241122 | 141400 | 1005993690 | 4695 | 4695 | 4695 | 4695 | 1 |
| 261 | 20241122 | 141300 | 1005988995 | 4690 | 4695 | 4695 | 4690 | 1118 |
| 262 | 20241122 | 141200 | 1000745075 | 4690 | 4710 | 4710 | 4690 | 5 |
| 263 | 20241122 | 141100 | 1000721585 | 4710 | 4690 | 4710 | 4690 | 333 |
| 264 | 20241122 | 141000 | 999159755 | 4710 | 4715 | 4715 | 4690 | 23 |
| 265 | 20241122 | 140900 | 999051840 | 4690 | 4695 | 4715 | 4690 | 1620 |
| 266 | 20241122 | 140800 | 991452100 | 4715 | 4715 | 4715 | 4695 | 1002 |
| 267 | 20241122 | 140700 | 986747670 | 4695 | 4695 | 4695 | 4695 | 4000 |
| 268 | 20241122 | 140600 | 967967670 | 4715 | 4710 | 4715 | 4710 | 6 |
| 269 | 20241122 | 140500 | 967939385 | 4715 | 4705 | 4715 | 4695 | 4541 |
| 270 | 20241122 | 140400 | 946610495 | 4705 | 4705 | 4705 | 4705 | 50 |
| 271 | 20241122 | 140300 | 946375245 | 4700 | 4700 | 4700 | 4695 | 3168 |
| 272 | 20241122 | 140200 | 931488375 | 4705 | 4695 | 4705 | 4695 | 3 |
| 273 | 20241122 | 140100 | 931474270 | 4695 | 4705 | 4705 | 4695 | 31 |
| 274 | 20241122 | 140000 | 931328455 | 4690 | 4690 | 4690 | 4690 | 153 |
| 275 | 20241122 | 135900 | 930610885 | 4690 | 4690 | 4690 | 4690 | 30 |
| 276 | 20241122 | 135800 | 930470185 | 4705 | 4705 | 4705 | 4705 | 6 |
| 277 | 20241122 | 135700 | 930441955 | 4690 | 4695 | 4715 | 4690 | 115 |
| 278 | 20241122 | 135600 | 929902045 | 4690 | 4705 | 4710 | 4690 | 3826 |
| 279 | 20241122 | 135500 | 911918625 | 4710 | 4705 | 4710 | 4705 | 199 |
| 280 | 20241122 | 135400 | 910982280 | 4705 | 4705 | 4710 | 4705 | 664 |
| 281 | 20241122 | 135300 | 907857910 | 4705 | 4705 | 4705 | 4705 | 387 |
| 282 | 20241122 | 135200 | 906037075 | 4710 | 4715 | 4715 | 4710 | 100 |
| 283 | 20241122 | 135100 | 905566000 | 4715 | 4705 | 4715 | 4705 | 285 |
| 284 | 20241122 | 135000 | 904224600 | 4710 | 4715 | 4715 | 4710 | 1609 |
| 285 | 20241122 | 134900 | 896645630 | 4715 | 4730 | 4730 | 4710 | 974 |
| 286 | 20241122 | 134800 | 892052510 | 4745 | 4745 | 4745 | 4745 | 0 |
| 287 | 20241122 | 134700 | 892052510 | 4745 | 4695 | 4745 | 4695 | 5649 |
| 288 | 20241122 | 134600 | 865314825 | 4700 | 4720 | 4720 | 4700 | 5437 |
| 289 | 20241122 | 134500 | 839733005 | 4715 | 4720 | 4725 | 4715 | 3789 |
| 290 | 20241122 | 134400 | 821860470 | 4720 | 4735 | 4735 | 4720 | 7011 |
| 291 | 20241122 | 134300 | 788721105 | 4735 | 4735 | 4735 | 4735 | 150 |
| 292 | 20241122 | 134200 | 788010855 | 4730 | 4730 | 4730 | 4730 | 0 |
| 293 | 20241122 | 134100 | 788010855 | 4730 | 4725 | 4730 | 4725 | 701 |
| 294 | 20241122 | 134000 | 784698625 | 4725 | 4725 | 4725 | 4725 | 302 |
| 295 | 20241122 | 133900 | 783271675 | 4725 | 4725 | 4725 | 4725 | 20 |
| 296 | 20241122 | 133800 | 783177175 | 4725 | 4725 | 4725 | 4725 | 165 |
| 297 | 20241122 | 133700 | 782397550 | 4725 | 4725 | 4725 | 4725 | 1 |
| 298 | 20241122 | 133600 | 782392825 | 4720 | 4720 | 4725 | 4720 | 301 |
| 299 | 20241122 | 133500 | 780972100 | 4720 | 4725 | 4725 | 4720 | 32 |
| 300 | 20241122 | 133400 | 780821055 | 4720 | 4720 | 4720 | 4720 | 1 |
| 301 | 20241122 | 133300 | 780816335 | 4720 | 4720 | 4720 | 4720 | 89 |
| 302 | 20241122 | 133200 | 780396255 | 4720 | 4725 | 4725 | 4720 | 642 |
| 303 | 20241122 | 133100 | 777365990 | 4725 | 4725 | 4725 | 4725 | 22 |
| 304 | 20241122 | 133000 | 777262040 | 4720 | 4720 | 4725 | 4720 | 1536 |
| 305 | 20241122 | 132900 | 770012115 | 4725 | 4725 | 4725 | 4725 | 10 |
| 306 | 20241122 | 132800 | 769964865 | 4725 | 4725 | 4725 | 4720 | 396 |
| 307 | 20241122 | 132700 | 768095340 | 4725 | 4735 | 4735 | 4725 | 252 |
| 308 | 20241122 | 132600 | 766904630 | 4725 | 4720 | 4725 | 4720 | 246 |
| 309 | 20241122 | 132500 | 765743435 | 4720 | 4725 | 4725 | 4720 | 3105 |
| 310 | 20241122 | 132400 | 751072315 | 4725 | 4735 | 4735 | 4720 | 9230 |
| 311 | 20241122 | 132300 | 707429640 | 4745 | 4740 | 4745 | 4740 | 1391 |
| 312 | 20241122 | 132200 | 700836295 | 4745 | 4740 | 4745 | 4740 | 333 |
| 313 | 20241122 | 132100 | 699257210 | 4740 | 4745 | 4745 | 4740 | 3 |
| 314 | 20241122 | 132000 | 699242980 | 4740 | 4740 | 4740 | 4740 | 158 |
| 315 | 20241122 | 131900 | 698494060 | 4745 | 4745 | 4745 | 4745 | 52 |
| 316 | 20241122 | 131800 | 698247320 | 4740 | 4740 | 4740 | 4740 | 0 |
| 317 | 20241122 | 131700 | 698247320 | 4740 | 4740 | 4740 | 4740 | 733 |
| 318 | 20241122 | 131600 | 694772900 | 4740 | 4740 | 4740 | 4740 | 0 |
| 319 | 20241122 | 131500 | 694772900 | 4740 | 4740 | 4740 | 4740 | 0 |
| 320 | 20241122 | 131400 | 694772900 | 4740 | 4740 | 4740 | 4740 | 0 |
| 321 | 20241122 | 131300 | 694772900 | 4740 | 4740 | 4740 | 4740 | 1 |
| 322 | 20241122 | 131200 | 694768160 | 4740 | 4740 | 4740 | 4740 | 620 |
| 323 | 20241122 | 131100 | 691829360 | 4740 | 4740 | 4740 | 4740 | 0 |
| 324 | 20241122 | 131000 | 691829360 | 4740 | 4740 | 4740 | 4740 | 100 |
| 325 | 20241122 | 130900 | 691355360 | 4740 | 4740 | 4740 | 4740 | 50 |
| 326 | 20241122 | 130800 | 691118360 | 4740 | 4740 | 4740 | 4740 | 5 |
| 327 | 20241122 | 130700 | 691094660 | 4740 | 4740 | 4740 | 4740 | 95 |
| 328 | 20241122 | 130600 | 690644360 | 4740 | 4740 | 4740 | 4740 | 167 |
| 329 | 20241122 | 130500 | 689852780 | 4740 | 4740 | 4740 | 4740 | 365 |
| 330 | 20241122 | 130400 | 688122680 | 4740 | 4740 | 4740 | 4740 | 300 |
| 331 | 20241122 | 130300 | 686700680 | 4740 | 4740 | 4740 | 4740 | 312 |
| 332 | 20241122 | 130200 | 685221800 | 4735 | 4735 | 4735 | 4735 | 80 |
| 333 | 20241122 | 130100 | 684843000 | 4735 | 4735 | 4735 | 4735 | 54 |
| 334 | 20241122 | 130000 | 684587310 | 4740 | 4740 | 4740 | 4740 | 2 |
| 335 | 20241122 | 125900 | 684577830 | 4745 | 4745 | 4745 | 4745 | 0 |
| 336 | 20241122 | 125800 | 684577830 | 4745 | 4745 | 4745 | 4745 | 19 |
| 337 | 20241122 | 125700 | 684487675 | 4735 | 4735 | 4735 | 4735 | 632 |
| 338 | 20241122 | 125600 | 681495155 | 4745 | 4745 | 4745 | 4745 | 0 |
| 339 | 20241122 | 125500 | 681495155 | 4745 | 4745 | 4745 | 4745 | 0 |
| 340 | 20241122 | 125400 | 681495155 | 4745 | 4745 | 4745 | 4745 | 2 |
| 341 | 20241122 | 125300 | 681485665 | 4740 | 4740 | 4740 | 4735 | 1356 |
| 342 | 20241122 | 125200 | 675058230 | 4740 | 4740 | 4740 | 4740 | 158 |
| 343 | 20241122 | 125100 | 674309310 | 4735 | 4735 | 4735 | 4735 | 0 |
| 344 | 20241122 | 125000 | 674309310 | 4735 | 4740 | 4740 | 4735 | 1133 |
| 345 | 20241122 | 124900 | 668939045 | 4740 | 4740 | 4740 | 4740 | 194 |
| 346 | 20241122 | 124800 | 668019485 | 4740 | 4740 | 4740 | 4740 | 0 |
| 347 | 20241122 | 124700 | 668019485 | 4740 | 4740 | 4740 | 4740 | 0 |
| 348 | 20241122 | 124600 | 668019485 | 4740 | 4735 | 4740 | 4735 | 4 |
| 349 | 20241122 | 124500 | 668000540 | 4735 | 4740 | 4740 | 4735 | 957 |
| 350 | 20241122 | 124400 | 663469095 | 4740 | 4740 | 4740 | 4740 | 7 |
| 351 | 20241122 | 124300 | 663435915 | 4740 | 4735 | 4740 | 4735 | 31 |
| 352 | 20241122 | 124200 | 663288980 | 4740 | 4740 | 4740 | 4740 | 540 |
| 353 | 20241122 | 124100 | 660729380 | 4740 | 4740 | 4740 | 4740 | 43 |
| 354 | 20241122 | 124000 | 660525560 | 4735 | 4735 | 4735 | 4735 | 0 |
| 355 | 20241122 | 123900 | 660525560 | 4735 | 4735 | 4735 | 4735 | 0 |
| 356 | 20241122 | 123800 | 660525560 | 4735 | 4735 | 4735 | 4735 | 0 |
| 357 | 20241122 | 123700 | 660525560 | 4735 | 4740 | 4740 | 4735 | 214 |
| 358 | 20241122 | 123600 | 659512265 | 4740 | 4740 | 4740 | 4740 | 0 |
| 359 | 20241122 | 123500 | 659512265 | 4740 | 4740 | 4740 | 4740 | 21 |
| 360 | 20241122 | 123400 | 659412725 | 4740 | 4740 | 4740 | 4740 | 2 |
| 361 | 20241122 | 123300 | 659403245 | 4740 | 4740 | 4740 | 4740 | 49 |
| 362 | 20241122 | 123200 | 659170985 | 4735 | 4735 | 4735 | 4735 | 122 |
| 363 | 20241122 | 123100 | 658593315 | 4735 | 4735 | 4735 | 4735 | 109 |
| 364 | 20241122 | 123000 | 658077200 | 4735 | 4735 | 4735 | 4735 | 0 |
| 365 | 20241122 | 122900 | 658077200 | 4735 | 4735 | 4735 | 4735 | 0 |
| 366 | 20241122 | 122800 | 658077200 | 4735 | 4735 | 4735 | 4735 | 8 |
| 367 | 20241122 | 122700 | 658039320 | 4735 | 4735 | 4735 | 4735 | 10 |
| 368 | 20241122 | 122600 | 657991970 | 4735 | 4735 | 4735 | 4735 | 1295 |
| 369 | 20241122 | 122500 | 651860145 | 4735 | 4740 | 4740 | 4735 | 372 |
| 370 | 20241122 | 122400 | 650098365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 371 | 20241122 | 122300 | 650098365 | 4740 | 4740 | 4740 | 4740 | 18 |
| 372 | 20241122 | 122200 | 650013045 | 4740 | 4735 | 4740 | 4735 | 176 |
| 373 | 20241122 | 122100 | 649179660 | 4740 | 4735 | 4740 | 4735 | 851 |
| 374 | 20241122 | 122000 | 645148070 | 4740 | 4740 | 4740 | 4740 | 1 |
| 375 | 20241122 | 121900 | 645143330 | 4735 | 4735 | 4735 | 4735 | 0 |
| 376 | 20241122 | 121800 | 645143330 | 4735 | 4735 | 4735 | 4735 | 30 |
| 377 | 20241122 | 121700 | 645001280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 378 | 20241122 | 121600 | 645001280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 379 | 20241122 | 121500 | 645001280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 380 | 20241122 | 121400 | 645001280 | 4730 | 4730 | 4730 | 4730 | 762 |
| 381 | 20241122 | 121300 | 641397020 | 4730 | 4730 | 4730 | 4730 | 0 |
| 382 | 20241122 | 121200 | 641397020 | 4730 | 4730 | 4730 | 4730 | 1 |
| 383 | 20241122 | 121100 | 641392290 | 4730 | 4730 | 4730 | 4730 | 0 |
| 384 | 20241122 | 121000 | 641392290 | 4730 | 4730 | 4730 | 4730 | 2 |
| 385 | 20241122 | 120900 | 641382830 | 4730 | 4735 | 4740 | 4730 | 67 |
| 386 | 20241122 | 120800 | 641065455 | 4730 | 4730 | 4730 | 4730 | 35 |
| 387 | 20241122 | 120700 | 640899905 | 4735 | 4735 | 4735 | 4735 | 0 |
| 388 | 20241122 | 120600 | 640899905 | 4735 | 4735 | 4735 | 4735 | 525 |
| 389 | 20241122 | 120500 | 638414030 | 4740 | 4740 | 4740 | 4740 | 0 |
| 390 | 20241122 | 120400 | 638414030 | 4740 | 4740 | 4740 | 4740 | 104 |
| 391 | 20241122 | 120300 | 637921070 | 4740 | 4740 | 4740 | 4740 | 0 |
| 392 | 20241122 | 120200 | 637921070 | 4740 | 4740 | 4740 | 4740 | 50 |
| 393 | 20241122 | 120100 | 637684070 | 4740 | 4740 | 4740 | 4740 | 6 |
| 394 | 20241122 | 120000 | 637655630 | 4740 | 4740 | 4740 | 4740 | 2 |
| 395 | 20241122 | 115900 | 637646150 | 4740 | 4740 | 4740 | 4740 | 2 |
| 396 | 20241122 | 115800 | 637636670 | 4740 | 4730 | 4740 | 4730 | 176 |
| 397 | 20241122 | 115700 | 636802620 | 4730 | 4730 | 4730 | 4730 | 157 |
| 398 | 20241122 | 115600 | 636060010 | 4730 | 4730 | 4730 | 4730 | 1258 |
| 399 | 20241122 | 115500 | 630109670 | 4730 | 4730 | 4730 | 4730 | 201 |
| 400 | 20241122 | 115400 | 629158940 | 4730 | 4730 | 4730 | 4730 | 0 |
| 401 | 20241122 | 115300 | 629158940 | 4730 | 4730 | 4730 | 4730 | 42 |
| 402 | 20241122 | 115200 | 628960280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 403 | 20241122 | 115100 | 628960280 | 4730 | 4730 | 4730 | 4730 | 45 |
| 404 | 20241122 | 115000 | 628747430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 405 | 20241122 | 114900 | 628747430 | 4735 | 4735 | 4735 | 4735 | 108 |
| 406 | 20241122 | 114800 | 628236050 | 4735 | 4735 | 4735 | 4735 | 0 |
| 407 | 20241122 | 114700 | 628236050 | 4735 | 4735 | 4735 | 4735 | 0 |
| 408 | 20241122 | 114600 | 628236050 | 4735 | 4735 | 4735 | 4735 | 0 |
| 409 | 20241122 | 114500 | 628236050 | 4735 | 4740 | 4740 | 4735 | 44 |
| 410 | 20241122 | 114400 | 628027660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 411 | 20241122 | 114300 | 628027660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 412 | 20241122 | 114200 | 628027660 | 4740 | 4740 | 4740 | 4740 | 32 |
| 413 | 20241122 | 114100 | 627875980 | 4740 | 4730 | 4740 | 4730 | 83 |
| 414 | 20241122 | 114000 | 627482955 | 4735 | 4735 | 4735 | 4735 | 12 |
| 415 | 20241122 | 113900 | 627426135 | 4735 | 4735 | 4735 | 4735 | 0 |
| 416 | 20241122 | 113800 | 627426135 | 4735 | 4735 | 4735 | 4735 | 614 |
| 417 | 20241122 | 113700 | 624518845 | 4735 | 4735 | 4735 | 4735 | 1400 |
| 418 | 20241122 | 113600 | 617889845 | 4735 | 4735 | 4735 | 4735 | 1 |
| 419 | 20241122 | 113500 | 617885110 | 4745 | 4745 | 4745 | 4745 | 1 |
| 420 | 20241122 | 113400 | 617880365 | 4735 | 4735 | 4735 | 4735 | 146 |
| 421 | 20241122 | 113300 | 617189055 | 4745 | 4740 | 4745 | 4735 | 501 |
| 422 | 20241122 | 113200 | 614815050 | 4745 | 4745 | 4745 | 4745 | 260 |
| 423 | 20241122 | 113100 | 613581350 | 4745 | 4745 | 4745 | 4745 | 2 |
| 424 | 20241122 | 113000 | 613571860 | 4740 | 4740 | 4740 | 4740 | 0 |
| 425 | 20241122 | 112900 | 613571860 | 4740 | 4740 | 4740 | 4740 | 5 |
| 426 | 20241122 | 112800 | 613548160 | 4745 | 4745 | 4745 | 4745 | 211 |
| 427 | 20241122 | 112700 | 612546965 | 4745 | 4745 | 4745 | 4745 | 1 |
| 428 | 20241122 | 112600 | 612542220 | 4735 | 4735 | 4735 | 4735 | 208 |
| 429 | 20241122 | 112500 | 611557340 | 4745 | 4745 | 4745 | 4745 | 0 |
| 430 | 20241122 | 112400 | 611557340 | 4745 | 4745 | 4745 | 4745 | 21 |
| 431 | 20241122 | 112300 | 611457695 | 4745 | 4745 | 4745 | 4740 | 55 |
| 432 | 20241122 | 112200 | 611196975 | 4750 | 4750 | 4750 | 4750 | 46 |
| 433 | 20241122 | 112100 | 610978475 | 4755 | 4755 | 4755 | 4755 | 4 |
| 434 | 20241122 | 112000 | 610959455 | 4740 | 4740 | 4740 | 4730 | 1687 |
| 435 | 20241122 | 111900 | 602975565 | 4740 | 4760 | 4760 | 4740 | 1769 |
| 436 | 20241122 | 111800 | 594587485 | 4760 | 4760 | 4760 | 4760 | 1 |
| 437 | 20241122 | 111700 | 594582725 | 4760 | 4740 | 4760 | 4740 | 503 |
| 438 | 20241122 | 111600 | 592188485 | 4760 | 4755 | 4760 | 4755 | 87 |
| 439 | 20241122 | 111500 | 591774695 | 4755 | 4750 | 4755 | 4745 | 1274 |
| 440 | 20241122 | 111400 | 585722760 | 4750 | 4750 | 4750 | 4750 | 10 |
| 441 | 20241122 | 111300 | 585675260 | 4750 | 4745 | 4750 | 4745 | 523 |
| 442 | 20241122 | 111200 | 583193620 | 4745 | 4735 | 4745 | 4735 | 709 |
| 443 | 20241122 | 111100 | 579833730 | 4735 | 4740 | 4740 | 4735 | 97 |
| 444 | 20241122 | 111000 | 579374200 | 4740 | 4740 | 4740 | 4740 | 200 |
| 445 | 20241122 | 110900 | 578426200 | 4740 | 4740 | 4745 | 4735 | 229 |
| 446 | 20241122 | 110800 | 577340740 | 4740 | 4745 | 4745 | 4740 | 330 |
| 447 | 20241122 | 110700 | 575776525 | 4740 | 4740 | 4740 | 4740 | 661 |
| 448 | 20241122 | 110600 | 572643385 | 4740 | 4740 | 4740 | 4740 | 903 |
| 449 | 20241122 | 110500 | 568363165 | 4735 | 4735 | 4735 | 4735 | 0 |
| 450 | 20241122 | 110400 | 568363165 | 4735 | 4735 | 4735 | 4735 | 253 |
| 451 | 20241122 | 110300 | 567165210 | 4735 | 4735 | 4735 | 4735 | 566 |
| 452 | 20241122 | 110200 | 564485200 | 4735 | 4735 | 4735 | 4735 | 370 |
| 453 | 20241122 | 110100 | 562733250 | 4735 | 4735 | 4735 | 4730 | 610 |
| 454 | 20241122 | 110000 | 559845125 | 4735 | 4730 | 4735 | 4730 | 643 |
| 455 | 20241122 | 105900 | 556800535 | 4735 | 4735 | 4735 | 4735 | 2 |
| 456 | 20241122 | 105800 | 556791065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 457 | 20241122 | 105700 | 556791065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 458 | 20241122 | 105600 | 556791065 | 4720 | 4720 | 4720 | 4720 | 10 |
| 459 | 20241122 | 105500 | 556743865 | 4715 | 4735 | 4735 | 4715 | 3 |
| 460 | 20241122 | 105400 | 556729680 | 4715 | 4720 | 4720 | 4715 | 70 |
| 461 | 20241122 | 105300 | 556399615 | 4715 | 4735 | 4740 | 4715 | 2399 |
| 462 | 20241122 | 105200 | 545074250 | 4735 | 4730 | 4735 | 4730 | 1594 |
| 463 | 20241122 | 105100 | 537531000 | 4730 | 4730 | 4730 | 4730 | 1 |
| 464 | 20241122 | 105000 | 537526270 | 4715 | 4725 | 4725 | 4715 | 38 |
| 465 | 20241122 | 104900 | 537346900 | 4720 | 4725 | 4725 | 4720 | 1359 |
| 466 | 20241122 | 104800 | 530932395 | 4720 | 4720 | 4720 | 4720 | 2 |
| 467 | 20241122 | 104700 | 530922955 | 4720 | 4725 | 4725 | 4720 | 111 |
| 468 | 20241122 | 104600 | 530398980 | 4730 | 4730 | 4730 | 4730 | 101 |
| 469 | 20241122 | 104500 | 529921250 | 4725 | 4710 | 4725 | 4710 | 574 |
| 470 | 20241122 | 104400 | 527216210 | 4720 | 4720 | 4720 | 4720 | 8 |
| 471 | 20241122 | 104300 | 527178450 | 4725 | 4725 | 4725 | 4725 | 100 |
| 472 | 20241122 | 104200 | 526705950 | 4730 | 4730 | 4730 | 4730 | 4 |
| 473 | 20241122 | 104100 | 526687030 | 4705 | 4720 | 4730 | 4705 | 5401 |
| 474 | 20241122 | 104000 | 501230255 | 4720 | 4720 | 4720 | 4720 | 20 |
| 475 | 20241122 | 103900 | 501135855 | 4720 | 4720 | 4720 | 4720 | 315 |
| 476 | 20241122 | 103800 | 499649055 | 4730 | 4720 | 4730 | 4720 | 2404 |
| 477 | 20241122 | 103700 | 488300075 | 4720 | 4720 | 4720 | 4720 | 4 |
| 478 | 20241122 | 103600 | 488281195 | 4725 | 4725 | 4725 | 4725 | 6 |
| 479 | 20241122 | 103500 | 488252845 | 4720 | 4725 | 4725 | 4720 | 1500 |
| 480 | 20241122 | 103400 | 481168240 | 4720 | 4720 | 4720 | 4720 | 200 |
| 481 | 20241122 | 103300 | 480224240 | 4730 | 4730 | 4730 | 4730 | 49 |
| 482 | 20241122 | 103200 | 479992470 | 4725 | 4725 | 4725 | 4725 | 436 |
| 483 | 20241122 | 103100 | 477932370 | 4725 | 4730 | 4730 | 4725 | 77 |
| 484 | 20241122 | 103000 | 477568440 | 4730 | 4730 | 4730 | 4730 | 105 |
| 485 | 20241122 | 102900 | 477071790 | 4725 | 4725 | 4725 | 4725 | 80 |
| 486 | 20241122 | 102800 | 476693790 | 4725 | 4735 | 4735 | 4725 | 39 |
| 487 | 20241122 | 102700 | 476509215 | 4730 | 4725 | 4730 | 4725 | 51 |
| 488 | 20241122 | 102600 | 476267990 | 4725 | 4725 | 4725 | 4725 | 0 |
| 489 | 20241122 | 102500 | 476267990 | 4725 | 4735 | 4735 | 4725 | 106 |
| 490 | 20241122 | 102400 | 475766150 | 4735 | 4735 | 4735 | 4730 | 97 |
| 491 | 20241122 | 102300 | 475307325 | 4730 | 4730 | 4735 | 4730 | 613 |
| 492 | 20241122 | 102200 | 472407810 | 4735 | 4735 | 4735 | 4735 | 105 |
| 493 | 20241122 | 102100 | 471910635 | 4740 | 4740 | 4740 | 4725 | 432 |
| 494 | 20241122 | 102000 | 469865560 | 4740 | 4740 | 4740 | 4740 | 100 |
| 495 | 20241122 | 101900 | 469391560 | 4740 | 4740 | 4740 | 4735 | 1513 |
| 496 | 20241122 | 101800 | 462220970 | 4740 | 4735 | 4740 | 4735 | 127 |
| 497 | 20241122 | 101700 | 461619105 | 4735 | 4740 | 4740 | 4735 | 89 |
| 498 | 20241122 | 101600 | 461197380 | 4740 | 4730 | 4740 | 4730 | 1381 |
| 499 | 20241122 | 101500 | 454656970 | 4730 | 4720 | 4730 | 4720 | 118 |
| 500 | 20241122 | 101400 | 454099830 | 4720 | 4720 | 4720 | 4720 | 0 |
| 501 | 20241122 | 101300 | 454099830 | 4720 | 4720 | 4720 | 4720 | 553 |
| 502 | 20241122 | 101200 | 451489670 | 4730 | 4730 | 4730 | 4730 | 2294 |
| 503 | 20241122 | 101100 | 440639050 | 4730 | 4730 | 4730 | 4730 | 1 |
| 504 | 20241122 | 101000 | 440634320 | 4730 | 4720 | 4730 | 4720 | 633 |
| 505 | 20241122 | 100900 | 437645710 | 4720 | 4720 | 4720 | 4720 | 185 |
| 506 | 20241122 | 100800 | 436772510 | 4720 | 4720 | 4720 | 4720 | 120 |
| 507 | 20241122 | 100700 | 436206110 | 4720 | 4725 | 4725 | 4720 | 73 |
| 508 | 20241122 | 100600 | 435861320 | 4725 | 4730 | 4730 | 4725 | 687 |
| 509 | 20241122 | 100500 | 432615045 | 4735 | 4735 | 4735 | 4725 | 827 |
| 510 | 20241122 | 100400 | 428704880 | 4730 | 4730 | 4730 | 4730 | 10 |
| 511 | 20241122 | 100300 | 428657580 | 4735 | 4735 | 4735 | 4735 | 190 |
| 512 | 20241122 | 100200 | 427757930 | 4730 | 4730 | 4730 | 4730 | 0 |
| 513 | 20241122 | 100100 | 427757930 | 4730 | 4730 | 4730 | 4730 | 71 |
| 514 | 20241122 | 100000 | 427422100 | 4730 | 4740 | 4740 | 4725 | 404 |
| 515 | 20241122 | 095900 | 425512485 | 4735 | 4735 | 4735 | 4735 | 15 |
| 516 | 20241122 | 095800 | 425441460 | 4735 | 4740 | 4740 | 4735 | 80 |
| 517 | 20241122 | 095700 | 425062510 | 4740 | 4735 | 4740 | 4730 | 3026 |
| 518 | 20241122 | 095600 | 410735060 | 4735 | 4735 | 4735 | 4735 | 19 |
| 519 | 20241122 | 095500 | 410645095 | 4735 | 4730 | 4735 | 4730 | 412 |
| 520 | 20241122 | 095400 | 408696035 | 4725 | 4730 | 4730 | 4725 | 32 |
| 521 | 20241122 | 095300 | 408544785 | 4725 | 4730 | 4730 | 4720 | 16 |
| 522 | 20241122 | 095200 | 408469225 | 4720 | 4725 | 4730 | 4720 | 155 |
| 523 | 20241122 | 095100 | 407736550 | 4720 | 4720 | 4720 | 4720 | 162 |
| 524 | 20241122 | 095000 | 406971910 | 4720 | 4715 | 4720 | 4715 | 911 |
| 525 | 20241122 | 094900 | 402676370 | 4715 | 4715 | 4715 | 4715 | 135 |
| 526 | 20241122 | 094800 | 402039845 | 4720 | 4720 | 4720 | 4720 | 205 |
| 527 | 20241122 | 094700 | 401072245 | 4715 | 4720 | 4720 | 4715 | 161 |
| 528 | 20241122 | 094600 | 400313080 | 4720 | 4715 | 4720 | 4715 | 664 |
| 529 | 20241122 | 094500 | 397179550 | 4720 | 4710 | 4720 | 4710 | 301 |
| 530 | 20241122 | 094400 | 395761830 | 4710 | 4710 | 4710 | 4710 | 0 |
| 531 | 20241122 | 094300 | 395761830 | 4710 | 4715 | 4715 | 4710 | 15 |
| 532 | 20241122 | 094200 | 395691120 | 4720 | 4720 | 4720 | 4715 | 1213 |
| 533 | 20241122 | 094100 | 389971035 | 4725 | 4720 | 4725 | 4720 | 294 |
| 534 | 20241122 | 094000 | 388583345 | 4720 | 4720 | 4720 | 4720 | 30 |
| 535 | 20241122 | 093900 | 388441745 | 4720 | 4725 | 4725 | 4715 | 2181 |
| 536 | 20241122 | 093800 | 378151670 | 4725 | 4730 | 4730 | 4725 | 111 |
| 537 | 20241122 | 093700 | 377626690 | 4730 | 4730 | 4730 | 4730 | 2 |
| 538 | 20241122 | 093600 | 377617230 | 4720 | 4730 | 4730 | 4720 | 136 |
| 539 | 20241122 | 093500 | 376974050 | 4730 | 4730 | 4730 | 4730 | 0 |
| 540 | 20241122 | 093400 | 376974050 | 4730 | 4730 | 4730 | 4720 | 1167 |
| 541 | 20241122 | 093300 | 371454715 | 4730 | 4730 | 4730 | 4720 | 77 |
| 542 | 20241122 | 093200 | 371090915 | 4730 | 4730 | 4730 | 4730 | 104 |
| 543 | 20241122 | 093100 | 370598995 | 4730 | 4730 | 4730 | 4730 | 838 |
| 544 | 20241122 | 093000 | 366635255 | 4730 | 4720 | 4730 | 4720 | 741 |
| 545 | 20241122 | 092900 | 363133680 | 4720 | 4720 | 4720 | 4710 | 477 |
| 546 | 20241122 | 092800 | 360882650 | 4720 | 4720 | 4720 | 4720 | 202 |
| 547 | 20241122 | 092700 | 359929210 | 4715 | 4715 | 4715 | 4715 | 45 |
| 548 | 20241122 | 092600 | 359717035 | 4710 | 4710 | 4710 | 4710 | 3 |
| 549 | 20241122 | 092500 | 359702905 | 4705 | 4710 | 4730 | 4705 | 4426 |
| 550 | 20241122 | 092400 | 338862995 | 4710 | 4710 | 4710 | 4710 | 696 |
| 551 | 20241122 | 092300 | 335584835 | 4710 | 4715 | 4715 | 4710 | 1000 |
| 552 | 20241122 | 092200 | 330872015 | 4720 | 4720 | 4720 | 4715 | 616 |
| 553 | 20241122 | 092100 | 327967375 | 4725 | 4725 | 4725 | 4725 | 63 |
| 554 | 20241122 | 092000 | 327669700 | 4725 | 4730 | 4735 | 4725 | 1918 |
| 555 | 20241122 | 091900 | 318589820 | 4730 | 4715 | 4735 | 4715 | 3152 |
| 556 | 20241122 | 091800 | 303690940 | 4710 | 4715 | 4715 | 4710 | 262 |
| 557 | 20241122 | 091700 | 302456720 | 4715 | 4710 | 4715 | 4705 | 371 |
| 558 | 20241122 | 091600 | 300709815 | 4710 | 4710 | 4710 | 4700 | 1683 |
| 559 | 20241122 | 091500 | 292795785 | 4710 | 4700 | 4710 | 4700 | 80 |
| 560 | 20241122 | 091400 | 292419185 | 4700 | 4700 | 4710 | 4700 | 621 |
| 561 | 20241122 | 091300 | 289500330 | 4705 | 4710 | 4720 | 4705 | 1382 |
| 562 | 20241122 | 091200 | 282991160 | 4710 | 4700 | 4720 | 4700 | 849 |
| 563 | 20241122 | 091100 | 278985975 | 4700 | 4695 | 4700 | 4695 | 1843 |
| 564 | 20241122 | 091000 | 270331560 | 4685 | 4675 | 4695 | 4675 | 2549 |
| 565 | 20241122 | 090900 | 258373305 | 4680 | 4660 | 4685 | 4645 | 3082 |
| 566 | 20241122 | 090800 | 243991565 | 4640 | 4670 | 4680 | 4640 | 8506 |
| 567 | 20241122 | 090700 | 204339310 | 4670 | 4680 | 4680 | 4670 | 861 |
| 568 | 20241122 | 090600 | 200317330 | 4675 | 4660 | 4675 | 4660 | 2287 |
| 569 | 20241122 | 090500 | 189644385 | 4660 | 4670 | 4670 | 4650 | 1094 |
| 570 | 20241122 | 090400 | 184547830 | 4670 | 4655 | 4670 | 4645 | 3811 |
| 571 | 20241122 | 090300 | 166814020 | 4655 | 4680 | 4685 | 4645 | 17137 |
| 572 | 20241122 | 090200 | 86931700 | 4685 | 4685 | 4685 | 4680 | 3547 |
| 573 | 20241122 | 090100 | 70329705 | 4685 | 4680 | 4690 | 4680 | 2673 |
| 574 | 20241122 | 090000 | 57811005 | 4680 | 4705 | 4725 | 4680 | 12300 |