29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 3 | 20241121 | 185800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20241121 | 185700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20241121 | 185600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20241121 | 185500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20241121 | 185400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20241121 | 185300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20241121 | 185200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20241121 | 185100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20241121 | 185000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20241121 | 184900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20241121 | 184800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20241121 | 184700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20241121 | 184600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20241121 | 184500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20241121 | 184400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20241121 | 184300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20241121 | 184200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20241121 | 184100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20241121 | 184000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20241121 | 183900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20241121 | 183800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20241121 | 183700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20241121 | 183600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20241121 | 183500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20241121 | 183400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20241121 | 183300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20241121 | 183200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20241121 | 183100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20241121 | 183000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20241121 | 182900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 33 | 20241121 | 182800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20241121 | 182700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20241121 | 182600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20241121 | 182500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20241121 | 182400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20241121 | 182300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20241121 | 182200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20241121 | 182100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20241121 | 182000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20241121 | 181900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20241121 | 181800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20241121 | 181700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20241121 | 181600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20241121 | 181500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20241121 | 181400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20241121 | 181300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20241121 | 181200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20241121 | 181100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20241121 | 181000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20241121 | 180900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20241121 | 180800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20241121 | 180700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20241121 | 180600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20241121 | 180500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20241121 | 180400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20241121 | 180300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20241121 | 180200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20241121 | 180100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20241121 | 180000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20241121 | 175900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 63 | 20241121 | 175800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20241121 | 175700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20241121 | 175600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20241121 | 175500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20241121 | 175400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20241121 | 175300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20241121 | 175200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20241121 | 175100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20241121 | 175000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20241121 | 174900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20241121 | 174800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20241121 | 174700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20241121 | 174600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20241121 | 174500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20241121 | 174400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20241121 | 174300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20241121 | 174200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20241121 | 174100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20241121 | 174000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20241121 | 173900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20241121 | 173800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20241121 | 173700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20241121 | 173600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20241121 | 173500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20241121 | 173400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20241121 | 173300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20241121 | 173200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20241121 | 173100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20241121 | 173000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20241121 | 172900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 93 | 20241121 | 172800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20241121 | 172700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20241121 | 172600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20241121 | 172500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20241121 | 172400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20241121 | 172300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20241121 | 172200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20241121 | 172100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20241121 | 172000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20241121 | 171900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20241121 | 171800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20241121 | 171700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20241121 | 171600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20241121 | 171500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20241121 | 171400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20241121 | 171300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20241121 | 171200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20241121 | 171100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20241121 | 171000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20241121 | 170900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20241121 | 170800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20241121 | 170700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20241121 | 170600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20241121 | 170500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20241121 | 170400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20241121 | 170300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20241121 | 170200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20241121 | 170100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20241121 | 170000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20241121 | 165900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 123 | 20241121 | 165800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20241121 | 165700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20241121 | 165600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20241121 | 165500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20241121 | 165400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20241121 | 165300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20241121 | 165200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20241121 | 165100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20241121 | 165000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20241121 | 164900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20241121 | 164800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20241121 | 164700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20241121 | 164600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20241121 | 164500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20241121 | 164400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20241121 | 164300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20241121 | 164200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20241121 | 164100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20241121 | 164000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20241121 | 163900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20241121 | 163800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20241121 | 163700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20241121 | 163600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20241121 | 163500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20241121 | 163400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20241121 | 163300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20241121 | 163200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20241121 | 163100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20241121 | 163000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20241121 | 162900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 153 | 20241121 | 162800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20241121 | 162700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20241121 | 162600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20241121 | 162500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20241121 | 162400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20241121 | 162300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20241121 | 162200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20241121 | 162100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20241121 | 162000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20241121 | 161900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20241121 | 161800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20241121 | 161700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20241121 | 161600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20241121 | 161500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20241121 | 161400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20241121 | 161300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20241121 | 161200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20241121 | 161100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20241121 | 161000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20241121 | 160900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20241121 | 160800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20241121 | 160700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20241121 | 160600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20241121 | 160500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20241121 | 160400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20241121 | 160300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20241121 | 160200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20241121 | 160100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20241121 | 160000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20241121 | 155900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 183 | 20241121 | 155800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20241121 | 155700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 185 | 20241121 | 155600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 186 | 20241121 | 155500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 187 | 20241121 | 155400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 188 | 20241121 | 155300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 189 | 20241121 | 155200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 190 | 20241121 | 155100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 191 | 20241121 | 155000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 192 | 20241121 | 154900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 193 | 20241121 | 154800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 194 | 20241121 | 154700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 195 | 20241121 | 154600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 196 | 20241121 | 154500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 197 | 20241121 | 154400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 198 | 20241121 | 154300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 199 | 20241121 | 154200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 200 | 20241121 | 154100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 201 | 20241121 | 154000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 202 | 20241121 | 153900 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 203 | 20241121 | 153800 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 204 | 20241121 | 153700 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 205 | 20241121 | 153600 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 206 | 20241121 | 153500 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 207 | 20241121 | 153400 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 208 | 20241121 | 153300 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 209 | 20241121 | 153200 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 210 | 20241121 | 153100 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 0 |
| 211 | 20241121 | 153000 | 1202256830 | 4560 | 4560 | 4560 | 4560 | 4854 |
| 212 | 20241121 | 152900 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 213 | 20241121 | 152800 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20241121 | 152700 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20241121 | 152600 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20241121 | 152500 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20241121 | 152400 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20241121 | 152300 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20241121 | 152200 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20241121 | 152100 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20241121 | 152000 | 1180122590 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20241121 | 151900 | 1180122590 | 4585 | 4595 | 4595 | 4570 | 1097 |
| 223 | 20241121 | 151800 | 1175089885 | 4595 | 4585 | 4595 | 4585 | 1449 |
| 224 | 20241121 | 151700 | 1168441365 | 4580 | 4590 | 4600 | 4565 | 2199 |
| 225 | 20241121 | 151600 | 1158350635 | 4590 | 4585 | 4595 | 4580 | 751 |
| 226 | 20241121 | 151500 | 1154906455 | 4590 | 4570 | 4595 | 4570 | 697 |
| 227 | 20241121 | 151400 | 1151712035 | 4570 | 4555 | 4570 | 4550 | 436 |
| 228 | 20241121 | 151300 | 1149724495 | 4555 | 4545 | 4555 | 4545 | 394 |
| 229 | 20241121 | 151200 | 1147931675 | 4550 | 4555 | 4555 | 4545 | 688 |
| 230 | 20241121 | 151100 | 1144801065 | 4550 | 4555 | 4555 | 4550 | 3 |
| 231 | 20241121 | 151000 | 1144787405 | 4545 | 4550 | 4550 | 4535 | 409 |
| 232 | 20241121 | 150900 | 1142929965 | 4550 | 4540 | 4550 | 4540 | 81 |
| 233 | 20241121 | 150800 | 1142562195 | 4535 | 4540 | 4540 | 4535 | 355 |
| 234 | 20241121 | 150700 | 1140952250 | 4540 | 4530 | 4540 | 4525 | 667 |
| 235 | 20241121 | 150600 | 1137929900 | 4540 | 4535 | 4540 | 4530 | 863 |
| 236 | 20241121 | 150500 | 1134020365 | 4535 | 4535 | 4535 | 4530 | 52 |
| 237 | 20241121 | 150400 | 1133784795 | 4535 | 4535 | 4535 | 4530 | 7 |
| 238 | 20241121 | 150300 | 1133753060 | 4525 | 4525 | 4535 | 4515 | 124 |
| 239 | 20241121 | 150200 | 1133191965 | 4525 | 4530 | 4540 | 4525 | 16 |
| 240 | 20241121 | 150100 | 1133119480 | 4545 | 4525 | 4545 | 4525 | 161 |
| 241 | 20241121 | 150000 | 1132387930 | 4520 | 4550 | 4555 | 4510 | 2961 |
| 242 | 20241121 | 145900 | 1118979600 | 4555 | 4555 | 4555 | 4550 | 235 |
| 243 | 20241121 | 145800 | 1117909205 | 4555 | 4555 | 4555 | 4555 | 2 |
| 244 | 20241121 | 145700 | 1117900095 | 4555 | 4540 | 4555 | 4540 | 402 |
| 245 | 20241121 | 145600 | 1116072965 | 4540 | 4540 | 4540 | 4535 | 34 |
| 246 | 20241121 | 145500 | 1115918655 | 4530 | 4530 | 4530 | 4530 | 36 |
| 247 | 20241121 | 145400 | 1115755575 | 4535 | 4535 | 4535 | 4535 | 452 |
| 248 | 20241121 | 145300 | 1113705755 | 4520 | 4535 | 4540 | 4520 | 154 |
| 249 | 20241121 | 145200 | 1113007415 | 4535 | 4525 | 4535 | 4520 | 121 |
| 250 | 20241121 | 145100 | 1112460175 | 4530 | 4530 | 4530 | 4515 | 1024 |
| 251 | 20241121 | 145000 | 1107829605 | 4530 | 4535 | 4535 | 4525 | 13 |
| 252 | 20241121 | 144900 | 1107770755 | 4540 | 4530 | 4540 | 4530 | 3 |
| 253 | 20241121 | 144800 | 1107757145 | 4540 | 4545 | 4545 | 4540 | 22 |
| 254 | 20241121 | 144700 | 1107657160 | 4515 | 4550 | 4550 | 4510 | 1213 |
| 255 | 20241121 | 144600 | 1102163240 | 4555 | 4565 | 4565 | 4555 | 3 |
| 256 | 20241121 | 144500 | 1102149555 | 4545 | 4565 | 4570 | 4545 | 2611 |
| 257 | 20241121 | 144400 | 1090246770 | 4585 | 4565 | 4585 | 4565 | 5 |
| 258 | 20241121 | 144300 | 1090223925 | 4560 | 4590 | 4590 | 4560 | 451 |
| 259 | 20241121 | 144200 | 1088166260 | 4565 | 4575 | 4590 | 4565 | 408 |
| 260 | 20241121 | 144100 | 1086301615 | 4575 | 4580 | 4590 | 4570 | 430 |
| 261 | 20241121 | 144000 | 1084335535 | 4590 | 4590 | 4590 | 4590 | 9 |
| 262 | 20241121 | 143900 | 1084294225 | 4570 | 4565 | 4590 | 4565 | 150 |
| 263 | 20241121 | 143800 | 1083609395 | 4565 | 4590 | 4590 | 4565 | 710 |
| 264 | 20241121 | 143700 | 1080365550 | 4585 | 4575 | 4585 | 4575 | 1539 |
| 265 | 20241121 | 143600 | 1073310265 | 4575 | 4585 | 4585 | 4575 | 12 |
| 266 | 20241121 | 143500 | 1073255345 | 4580 | 4580 | 4585 | 4580 | 42 |
| 267 | 20241121 | 143400 | 1073062980 | 4575 | 4575 | 4575 | 4570 | 1871 |
| 268 | 20241121 | 143300 | 1064511410 | 4585 | 4575 | 4585 | 4575 | 12 |
| 269 | 20241121 | 143200 | 1064456500 | 4585 | 4585 | 4585 | 4585 | 0 |
| 270 | 20241121 | 143100 | 1064456500 | 4585 | 4575 | 4585 | 4575 | 101 |
| 271 | 20241121 | 143000 | 1063993425 | 4585 | 4585 | 4585 | 4580 | 8 |
| 272 | 20241121 | 142900 | 1063956755 | 4565 | 4575 | 4585 | 4565 | 232 |
| 273 | 20241121 | 142800 | 1062896075 | 4565 | 4570 | 4570 | 4565 | 166 |
| 274 | 20241121 | 142700 | 1062138240 | 4590 | 4575 | 4590 | 4570 | 260 |
| 275 | 20241121 | 142600 | 1060949150 | 4580 | 4585 | 4600 | 4570 | 216 |
| 276 | 20241121 | 142500 | 1059957160 | 4585 | 4570 | 4585 | 4570 | 58 |
| 277 | 20241121 | 142400 | 1059691870 | 4570 | 4570 | 4570 | 4570 | 11 |
| 278 | 20241121 | 142300 | 1059641600 | 4570 | 4570 | 4570 | 4570 | 0 |
| 279 | 20241121 | 142200 | 1059641600 | 4570 | 4585 | 4585 | 4570 | 180 |
| 280 | 20241121 | 142100 | 1058818925 | 4575 | 4595 | 4595 | 4575 | 2120 |
| 281 | 20241121 | 142000 | 1049109175 | 4605 | 4605 | 4605 | 4605 | 0 |
| 282 | 20241121 | 141900 | 1049109175 | 4605 | 4605 | 4605 | 4605 | 0 |
| 283 | 20241121 | 141800 | 1049109175 | 4605 | 4570 | 4605 | 4565 | 1773 |
| 284 | 20241121 | 141700 | 1040973230 | 4570 | 4580 | 4580 | 4570 | 2 |
| 285 | 20241121 | 141600 | 1040964080 | 4560 | 4570 | 4570 | 4560 | 8 |
| 286 | 20241121 | 141500 | 1040927545 | 4560 | 4565 | 4565 | 4560 | 153 |
| 287 | 20241121 | 141400 | 1040229835 | 4565 | 4565 | 4565 | 4555 | 218 |
| 288 | 20241121 | 141300 | 1039236515 | 4560 | 4585 | 4585 | 4560 | 551 |
| 289 | 20241121 | 141200 | 1036721435 | 4575 | 4560 | 4575 | 4560 | 762 |
| 290 | 20241121 | 141100 | 1033245890 | 4565 | 4575 | 4580 | 4565 | 624 |
| 291 | 20241121 | 141000 | 1030395650 | 4575 | 4585 | 4585 | 4575 | 268 |
| 292 | 20241121 | 140900 | 1029166900 | 4565 | 4575 | 4575 | 4565 | 843 |
| 293 | 20241121 | 140800 | 1025316595 | 4585 | 4585 | 4585 | 4580 | 114 |
| 294 | 20241121 | 140700 | 1024793940 | 4585 | 4585 | 4590 | 4575 | 769 |
| 295 | 20241121 | 140600 | 1021271245 | 4590 | 4575 | 4590 | 4575 | 241 |
| 296 | 20241121 | 140500 | 1020166320 | 4575 | 4575 | 4580 | 4570 | 701 |
| 297 | 20241121 | 140400 | 1016961520 | 4575 | 4585 | 4585 | 4575 | 274 |
| 298 | 20241121 | 140300 | 1015705490 | 4585 | 4585 | 4585 | 4575 | 38 |
| 299 | 20241121 | 140200 | 1015531470 | 4585 | 4580 | 4585 | 4570 | 600 |
| 300 | 20241121 | 140100 | 1012788185 | 4570 | 4580 | 4590 | 4570 | 162 |
| 301 | 20241121 | 140000 | 1012046465 | 4590 | 4590 | 4590 | 4580 | 1242 |
| 302 | 20241121 | 135900 | 1006345700 | 4580 | 4590 | 4600 | 4580 | 116 |
| 303 | 20241121 | 135800 | 1005814020 | 4585 | 4575 | 4585 | 4565 | 450 |
| 304 | 20241121 | 135700 | 1003754125 | 4565 | 4565 | 4575 | 4555 | 1398 |
| 305 | 20241121 | 135600 | 997373240 | 4585 | 4585 | 4595 | 4560 | 1384 |
| 306 | 20241121 | 135500 | 991050415 | 4595 | 4595 | 4600 | 4565 | 2470 |
| 307 | 20241121 | 135400 | 979736625 | 4595 | 4615 | 4615 | 4595 | 1048 |
| 308 | 20241121 | 135300 | 974911190 | 4615 | 4610 | 4615 | 4600 | 446 |
| 309 | 20241121 | 135200 | 972855695 | 4610 | 4610 | 4610 | 4600 | 156 |
| 310 | 20241121 | 135100 | 972138010 | 4610 | 4650 | 4650 | 4600 | 6221 |
| 311 | 20241121 | 135000 | 943447430 | 4620 | 4610 | 4685 | 4605 | 3693 |
| 312 | 20241121 | 134900 | 926370810 | 4610 | 4610 | 4615 | 4585 | 773 |
| 313 | 20241121 | 134800 | 922811730 | 4580 | 4600 | 4600 | 4570 | 4410 |
| 314 | 20241121 | 134700 | 902604480 | 4610 | 4640 | 4640 | 4570 | 3697 |
| 315 | 20241121 | 134600 | 885601070 | 4605 | 4715 | 4730 | 4575 | 20350 |
| 316 | 20241121 | 134500 | 791155455 | 4730 | 4665 | 4780 | 4605 | 52884 |
| 317 | 20241121 | 134400 | 541607785 | 4635 | 4575 | 4680 | 4575 | 8035 |
| 318 | 20241121 | 134300 | 504522000 | 4580 | 4555 | 4585 | 4555 | 2273 |
| 319 | 20241121 | 134200 | 494138935 | 4560 | 4555 | 4560 | 4555 | 111 |
| 320 | 20241121 | 134100 | 493633205 | 4555 | 4550 | 4555 | 4545 | 209 |
| 321 | 20241121 | 134000 | 492682045 | 4545 | 4550 | 4555 | 4545 | 337 |
| 322 | 20241121 | 133900 | 491148700 | 4555 | 4545 | 4555 | 4545 | 441 |
| 323 | 20241121 | 133800 | 489140850 | 4545 | 4545 | 4555 | 4545 | 631 |
| 324 | 20241121 | 133700 | 486268470 | 4550 | 4550 | 4550 | 4550 | 0 |
| 325 | 20241121 | 133600 | 486268470 | 4550 | 4525 | 4550 | 4525 | 27 |
| 326 | 20241121 | 133500 | 486145645 | 4550 | 4550 | 4550 | 4550 | 0 |
| 327 | 20241121 | 133400 | 486145645 | 4550 | 4550 | 4550 | 4550 | 12 |
| 328 | 20241121 | 133300 | 486091045 | 4550 | 4525 | 4550 | 4525 | 1078 |
| 329 | 20241121 | 133200 | 481212750 | 4525 | 4525 | 4525 | 4525 | 0 |
| 330 | 20241121 | 133100 | 481212750 | 4525 | 4505 | 4525 | 4505 | 10 |
| 331 | 20241121 | 133000 | 481167680 | 4500 | 4505 | 4525 | 4500 | 271 |
| 332 | 20241121 | 132900 | 479948010 | 4500 | 4495 | 4530 | 4495 | 66 |
| 333 | 20241121 | 132800 | 479649505 | 4530 | 4555 | 4555 | 4495 | 367 |
| 334 | 20241121 | 132700 | 477988255 | 4555 | 4555 | 4555 | 4555 | 1 |
| 335 | 20241121 | 132600 | 477983700 | 4555 | 4540 | 4555 | 4515 | 700 |
| 336 | 20241121 | 132500 | 474804005 | 4555 | 4555 | 4555 | 4535 | 355 |
| 337 | 20241121 | 132400 | 473191540 | 4555 | 4555 | 4555 | 4555 | 4 |
| 338 | 20241121 | 132300 | 473173320 | 4535 | 4545 | 4555 | 4530 | 191 |
| 339 | 20241121 | 132200 | 472304750 | 4545 | 4530 | 4545 | 4530 | 525 |
| 340 | 20241121 | 132100 | 469925810 | 4530 | 4555 | 4555 | 4530 | 123 |
| 341 | 20241121 | 132000 | 469367605 | 4540 | 4545 | 4560 | 4540 | 1698 |
| 342 | 20241121 | 131900 | 461648175 | 4550 | 4550 | 4555 | 4550 | 4301 |
| 343 | 20241121 | 131800 | 442078620 | 4550 | 4540 | 4555 | 4540 | 462 |
| 344 | 20241121 | 131700 | 439976365 | 4550 | 4550 | 4555 | 4540 | 3976 |
| 345 | 20241121 | 131600 | 421885530 | 4550 | 4525 | 4550 | 4525 | 1319 |
| 346 | 20241121 | 131500 | 415901305 | 4525 | 4540 | 4545 | 4525 | 327 |
| 347 | 20241121 | 131400 | 414417660 | 4545 | 4545 | 4545 | 4545 | 401 |
| 348 | 20241121 | 131300 | 412595115 | 4545 | 4530 | 4545 | 4520 | 706 |
| 349 | 20241121 | 131200 | 409396750 | 4535 | 4540 | 4545 | 4530 | 639 |
| 350 | 20241121 | 131100 | 406495710 | 4545 | 4540 | 4545 | 4530 | 328 |
| 351 | 20241121 | 131000 | 405006490 | 4540 | 4515 | 4540 | 4500 | 2796 |
| 352 | 20241121 | 130900 | 392352815 | 4520 | 4530 | 4530 | 4520 | 2 |
| 353 | 20241121 | 130800 | 392343765 | 4530 | 4475 | 4530 | 4460 | 3308 |
| 354 | 20241121 | 130700 | 377395055 | 4475 | 4460 | 4475 | 4460 | 253 |
| 355 | 20241121 | 130600 | 376264520 | 4460 | 4460 | 4460 | 4460 | 58 |
| 356 | 20241121 | 130500 | 376005840 | 4460 | 4460 | 4460 | 4460 | 103 |
| 357 | 20241121 | 130400 | 375546460 | 4460 | 4455 | 4460 | 4455 | 112 |
| 358 | 20241121 | 130300 | 375047180 | 4455 | 4450 | 4455 | 4440 | 185 |
| 359 | 20241121 | 130200 | 374223960 | 4440 | 4425 | 4440 | 4425 | 488 |
| 360 | 20241121 | 130100 | 372059195 | 4405 | 4405 | 4405 | 4405 | 125 |
| 361 | 20241121 | 130000 | 371508570 | 4405 | 4405 | 4405 | 4405 | 0 |
| 362 | 20241121 | 125900 | 371508570 | 4405 | 4420 | 4420 | 4405 | 83 |
| 363 | 20241121 | 125800 | 371142620 | 4425 | 4425 | 4425 | 4425 | 139 |
| 364 | 20241121 | 125700 | 370527545 | 4425 | 4425 | 4425 | 4425 | 0 |
| 365 | 20241121 | 125600 | 370527545 | 4425 | 4425 | 4425 | 4425 | 0 |
| 366 | 20241121 | 125500 | 370527545 | 4425 | 4425 | 4425 | 4425 | 0 |
| 367 | 20241121 | 125400 | 370527545 | 4425 | 4425 | 4425 | 4425 | 2 |
| 368 | 20241121 | 125300 | 370518695 | 4425 | 4425 | 4425 | 4425 | 0 |
| 369 | 20241121 | 125200 | 370518695 | 4425 | 4425 | 4425 | 4425 | 0 |
| 370 | 20241121 | 125100 | 370518695 | 4425 | 4425 | 4425 | 4425 | 3 |
| 371 | 20241121 | 125000 | 370505420 | 4425 | 4425 | 4425 | 4425 | 0 |
| 372 | 20241121 | 124900 | 370505420 | 4425 | 4420 | 4425 | 4420 | 331 |
| 373 | 20241121 | 124800 | 369041420 | 4410 | 4410 | 4410 | 4410 | 0 |
| 374 | 20241121 | 124700 | 369041420 | 4410 | 4410 | 4410 | 4410 | 0 |
| 375 | 20241121 | 124600 | 369041420 | 4410 | 4410 | 4410 | 4410 | 77 |
| 376 | 20241121 | 124500 | 368701850 | 4415 | 4415 | 4415 | 4415 | 1 |
| 377 | 20241121 | 124400 | 368697435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 378 | 20241121 | 124300 | 368697435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 379 | 20241121 | 124200 | 368697435 | 4415 | 4415 | 4415 | 4415 | 2 |
| 380 | 20241121 | 124100 | 368688605 | 4415 | 4415 | 4415 | 4415 | 56 |
| 381 | 20241121 | 124000 | 368441365 | 4415 | 4415 | 4415 | 4415 | 0 |
| 382 | 20241121 | 123900 | 368441365 | 4415 | 4415 | 4415 | 4415 | 0 |
| 383 | 20241121 | 123800 | 368441365 | 4415 | 4415 | 4415 | 4415 | 4 |
| 384 | 20241121 | 123700 | 368423705 | 4410 | 4415 | 4415 | 4410 | 200 |
| 385 | 20241121 | 123600 | 367541095 | 4420 | 4420 | 4420 | 4420 | 3 |
| 386 | 20241121 | 123500 | 367527835 | 4420 | 4420 | 4420 | 4420 | 4 |
| 387 | 20241121 | 123400 | 367510155 | 4420 | 4410 | 4420 | 4410 | 1205 |
| 388 | 20241121 | 123300 | 362190880 | 4410 | 4410 | 4410 | 4410 | 0 |
| 389 | 20241121 | 123200 | 362190880 | 4410 | 4405 | 4410 | 4405 | 156 |
| 390 | 20241121 | 123100 | 361503245 | 4405 | 4385 | 4405 | 4385 | 654 |
| 391 | 20241121 | 123000 | 358625240 | 4390 | 4395 | 4395 | 4390 | 157 |
| 392 | 20241121 | 122900 | 357935870 | 4395 | 4395 | 4395 | 4395 | 0 |
| 393 | 20241121 | 122800 | 357935870 | 4395 | 4395 | 4395 | 4395 | 0 |
| 394 | 20241121 | 122700 | 357935870 | 4395 | 4400 | 4400 | 4395 | 385 |
| 395 | 20241121 | 122600 | 356243225 | 4400 | 4400 | 4400 | 4400 | 9 |
| 396 | 20241121 | 122500 | 356203625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 397 | 20241121 | 122400 | 356203625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20241121 | 122300 | 356203625 | 4405 | 4400 | 4405 | 4400 | 201 |
| 399 | 20241121 | 122200 | 355319220 | 4400 | 4375 | 4400 | 4375 | 305 |
| 400 | 20241121 | 122100 | 353983200 | 4380 | 4395 | 4395 | 4350 | 2618 |
| 401 | 20241121 | 122000 | 342565990 | 4395 | 4395 | 4395 | 4395 | 41 |
| 402 | 20241121 | 121900 | 342385795 | 4400 | 4400 | 4400 | 4400 | 3 |
| 403 | 20241121 | 121800 | 342372595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 404 | 20241121 | 121700 | 342372595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 405 | 20241121 | 121600 | 342372595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 406 | 20241121 | 121500 | 342372595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 407 | 20241121 | 121400 | 342372595 | 4375 | 4380 | 4380 | 4375 | 1604 |
| 408 | 20241121 | 121300 | 335353505 | 4375 | 4385 | 4385 | 4375 | 281 |
| 409 | 20241121 | 121200 | 334122680 | 4380 | 4380 | 4385 | 4380 | 211 |
| 410 | 20241121 | 121100 | 333198445 | 4385 | 4390 | 4390 | 4385 | 290 |
| 411 | 20241121 | 121000 | 331926735 | 4405 | 4395 | 4405 | 4390 | 54 |
| 412 | 20241121 | 120900 | 331689650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20241121 | 120800 | 331689650 | 4400 | 4390 | 4400 | 4390 | 205 |
| 414 | 20241121 | 120700 | 330789650 | 4400 | 4395 | 4400 | 4395 | 268 |
| 415 | 20241121 | 120600 | 329611290 | 4395 | 4395 | 4395 | 4395 | 40 |
| 416 | 20241121 | 120500 | 329435490 | 4390 | 4430 | 4430 | 4390 | 2276 |
| 417 | 20241121 | 120400 | 319417115 | 4430 | 4430 | 4430 | 4415 | 106 |
| 418 | 20241121 | 120300 | 318949095 | 4410 | 4430 | 4430 | 4410 | 29 |
| 419 | 20241121 | 120200 | 318821185 | 4415 | 4415 | 4415 | 4415 | 0 |
| 420 | 20241121 | 120100 | 318821185 | 4415 | 4415 | 4415 | 4415 | 30 |
| 421 | 20241121 | 120000 | 318688735 | 4420 | 4415 | 4420 | 4415 | 2 |
| 422 | 20241121 | 115900 | 318679900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 423 | 20241121 | 115800 | 318679900 | 4420 | 4420 | 4420 | 4420 | 17 |
| 424 | 20241121 | 115700 | 318604760 | 4415 | 4415 | 4415 | 4415 | 1 |
| 425 | 20241121 | 115600 | 318600345 | 4410 | 4415 | 4415 | 4410 | 138 |
| 426 | 20241121 | 115500 | 317991660 | 4445 | 4415 | 4445 | 4415 | 2 |
| 427 | 20241121 | 115400 | 317982800 | 4425 | 4430 | 4430 | 4425 | 13 |
| 428 | 20241121 | 115300 | 317925270 | 4445 | 4445 | 4445 | 4430 | 13 |
| 429 | 20241121 | 115200 | 317867515 | 4445 | 4420 | 4445 | 4415 | 60 |
| 430 | 20241121 | 115100 | 317602380 | 4425 | 4420 | 4425 | 4420 | 43 |
| 431 | 20241121 | 115000 | 317412270 | 4425 | 4405 | 4425 | 4405 | 311 |
| 432 | 20241121 | 114900 | 316042295 | 4405 | 4425 | 4425 | 4405 | 273 |
| 433 | 20241121 | 114800 | 314839710 | 4405 | 4420 | 4425 | 4405 | 1097 |
| 434 | 20241121 | 114700 | 310001775 | 4415 | 4435 | 4435 | 4415 | 956 |
| 435 | 20241121 | 114600 | 305772815 | 4430 | 4440 | 4440 | 4430 | 1674 |
| 436 | 20241121 | 114500 | 298347090 | 4445 | 4445 | 4445 | 4445 | 20 |
| 437 | 20241121 | 114400 | 298258190 | 4445 | 4455 | 4455 | 4445 | 212 |
| 438 | 20241121 | 114300 | 297315820 | 4455 | 4455 | 4455 | 4455 | 6 |
| 439 | 20241121 | 114200 | 297289090 | 4460 | 4460 | 4460 | 4460 | 10 |
| 440 | 20241121 | 114100 | 297244490 | 4460 | 4460 | 4460 | 4460 | 11 |
| 441 | 20241121 | 114000 | 297195430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 442 | 20241121 | 113900 | 297195430 | 4460 | 4460 | 4460 | 4460 | 3 |
| 443 | 20241121 | 113800 | 297182050 | 4465 | 4465 | 4465 | 4465 | 2 |
| 444 | 20241121 | 113700 | 297173120 | 4460 | 4460 | 4460 | 4460 | 200 |
| 445 | 20241121 | 113600 | 296281120 | 4460 | 4460 | 4460 | 4460 | 0 |
| 446 | 20241121 | 113500 | 296281120 | 4460 | 4460 | 4460 | 4460 | 1 |
| 447 | 20241121 | 113400 | 296276660 | 4460 | 4460 | 4460 | 4460 | 1 |
| 448 | 20241121 | 113300 | 296272200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 449 | 20241121 | 113200 | 296272200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 450 | 20241121 | 113100 | 296272200 | 4450 | 4445 | 4450 | 4445 | 93 |
| 451 | 20241121 | 113000 | 295858805 | 4445 | 4445 | 4445 | 4445 | 136 |
| 452 | 20241121 | 112900 | 295254285 | 4440 | 4440 | 4440 | 4440 | 0 |
| 453 | 20241121 | 112800 | 295254285 | 4440 | 4440 | 4440 | 4440 | 20 |
| 454 | 20241121 | 112700 | 295165485 | 4440 | 4440 | 4440 | 4440 | 0 |
| 455 | 20241121 | 112600 | 295165485 | 4440 | 4455 | 4455 | 4440 | 220 |
| 456 | 20241121 | 112500 | 294188470 | 4455 | 4450 | 4460 | 4450 | 59 |
| 457 | 20241121 | 112400 | 293925615 | 4450 | 4450 | 4450 | 4450 | 30 |
| 458 | 20241121 | 112300 | 293792115 | 4450 | 4445 | 4450 | 4445 | 51 |
| 459 | 20241121 | 112200 | 293565340 | 4435 | 4440 | 4440 | 4435 | 205 |
| 460 | 20241121 | 112100 | 292656140 | 4440 | 4445 | 4445 | 4440 | 70 |
| 461 | 20241121 | 112000 | 292345015 | 4450 | 4450 | 4450 | 4450 | 0 |
| 462 | 20241121 | 111900 | 292345015 | 4450 | 4450 | 4450 | 4450 | 2 |
| 463 | 20241121 | 111800 | 292336115 | 4440 | 4450 | 4450 | 4440 | 120 |
| 464 | 20241121 | 111700 | 291803115 | 4450 | 4450 | 4450 | 4450 | 100 |
| 465 | 20241121 | 111600 | 291358115 | 4450 | 4440 | 4450 | 4440 | 103 |
| 466 | 20241121 | 111500 | 290900765 | 4440 | 4440 | 4440 | 4430 | 902 |
| 467 | 20241121 | 111400 | 286902375 | 4440 | 4445 | 4445 | 4435 | 999 |
| 468 | 20241121 | 111300 | 282469270 | 4445 | 4455 | 4455 | 4445 | 478 |
| 469 | 20241121 | 111200 | 280341395 | 4465 | 4460 | 4465 | 4460 | 2 |
| 470 | 20241121 | 111100 | 280332470 | 4455 | 4455 | 4455 | 4455 | 29 |
| 471 | 20241121 | 111000 | 280203275 | 4455 | 4455 | 4455 | 4455 | 0 |
| 472 | 20241121 | 110900 | 280203275 | 4455 | 4465 | 4465 | 4455 | 144 |
| 473 | 20241121 | 110800 | 279560375 | 4465 | 4465 | 4465 | 4465 | 98 |
| 474 | 20241121 | 110700 | 279122805 | 4470 | 4470 | 4470 | 4470 | 0 |
| 475 | 20241121 | 110600 | 279122805 | 4470 | 4470 | 4470 | 4470 | 1 |
| 476 | 20241121 | 110500 | 279118335 | 4470 | 4475 | 4475 | 4470 | 4 |
| 477 | 20241121 | 110400 | 279100445 | 4475 | 4475 | 4475 | 4470 | 72 |
| 478 | 20241121 | 110300 | 278778250 | 4470 | 4470 | 4470 | 4465 | 86 |
| 479 | 20241121 | 110200 | 278393885 | 4465 | 4470 | 4470 | 4465 | 12 |
| 480 | 20241121 | 110100 | 278340300 | 4465 | 4465 | 4465 | 4465 | 0 |
| 481 | 20241121 | 110000 | 278340300 | 4465 | 4465 | 4465 | 4465 | 200 |
| 482 | 20241121 | 105900 | 277447300 | 4470 | 4470 | 4470 | 4470 | 0 |
| 483 | 20241121 | 105800 | 277447300 | 4470 | 4470 | 4470 | 4470 | 0 |
| 484 | 20241121 | 105700 | 277447300 | 4470 | 4455 | 4470 | 4455 | 4 |
| 485 | 20241121 | 105600 | 277429465 | 4455 | 4455 | 4460 | 4455 | 84 |
| 486 | 20241121 | 105500 | 277055235 | 4455 | 4460 | 4470 | 4455 | 44 |
| 487 | 20241121 | 105400 | 276859030 | 4460 | 4465 | 4470 | 4455 | 465 |
| 488 | 20241121 | 105300 | 274785120 | 4465 | 4475 | 4475 | 4465 | 48 |
| 489 | 20241121 | 105200 | 274570540 | 4475 | 4475 | 4475 | 4475 | 0 |
| 490 | 20241121 | 105100 | 274570540 | 4475 | 4475 | 4475 | 4475 | 2 |
| 491 | 20241121 | 105000 | 274561590 | 4480 | 4480 | 4480 | 4480 | 1 |
| 492 | 20241121 | 104900 | 274557110 | 4460 | 4460 | 4460 | 4460 | 237 |
| 493 | 20241121 | 104800 | 273500090 | 4465 | 4465 | 4465 | 4465 | 500 |
| 494 | 20241121 | 104700 | 271267590 | 4465 | 4490 | 4490 | 4465 | 73 |
| 495 | 20241121 | 104600 | 270940275 | 4465 | 4480 | 4480 | 4465 | 2978 |
| 496 | 20241121 | 104500 | 257604485 | 4480 | 4490 | 4490 | 4480 | 43 |
| 497 | 20241121 | 104400 | 257411780 | 4495 | 4495 | 4495 | 4495 | 2 |
| 498 | 20241121 | 104300 | 257402790 | 4490 | 4495 | 4495 | 4490 | 3 |
| 499 | 20241121 | 104200 | 257389315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 500 | 20241121 | 104100 | 257389315 | 4495 | 4495 | 4495 | 4495 | 49 |
| 501 | 20241121 | 104000 | 257169060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 502 | 20241121 | 103900 | 257169060 | 4500 | 4495 | 4500 | 4480 | 2573 |
| 503 | 20241121 | 103800 | 245629850 | 4495 | 4500 | 4500 | 4495 | 196 |
| 504 | 20241121 | 103700 | 244748225 | 4505 | 4505 | 4505 | 4505 | 2 |
| 505 | 20241121 | 103600 | 244739215 | 4510 | 4505 | 4510 | 4505 | 7 |
| 506 | 20241121 | 103500 | 244707650 | 4510 | 4505 | 4510 | 4495 | 177 |
| 507 | 20241121 | 103400 | 243909475 | 4500 | 4495 | 4500 | 4495 | 35 |
| 508 | 20241121 | 103300 | 243752145 | 4490 | 4490 | 4490 | 4490 | 125 |
| 509 | 20241121 | 103200 | 243190895 | 4495 | 4490 | 4495 | 4490 | 14 |
| 510 | 20241121 | 103100 | 243128030 | 4495 | 4495 | 4495 | 4495 | 0 |
| 511 | 20241121 | 103000 | 243128030 | 4495 | 4490 | 4495 | 4490 | 20 |
| 512 | 20241121 | 102900 | 243038155 | 4485 | 4495 | 4495 | 4485 | 319 |
| 513 | 20241121 | 102800 | 241607325 | 4490 | 4490 | 4490 | 4490 | 1 |
| 514 | 20241121 | 102700 | 241602835 | 4490 | 4505 | 4505 | 4490 | 355 |
| 515 | 20241121 | 102600 | 240005820 | 4505 | 4510 | 4525 | 4505 | 941 |
| 516 | 20241121 | 102500 | 235765615 | 4530 | 4500 | 4530 | 4500 | 459 |
| 517 | 20241121 | 102400 | 233694915 | 4500 | 4480 | 4500 | 4480 | 1503 |
| 518 | 20241121 | 102300 | 226956035 | 4475 | 4475 | 4475 | 4475 | 10 |
| 519 | 20241121 | 102200 | 226911285 | 4480 | 4480 | 4480 | 4480 | 0 |
| 520 | 20241121 | 102100 | 226911285 | 4480 | 4475 | 4480 | 4475 | 120 |
| 521 | 20241121 | 102000 | 226374270 | 4475 | 4475 | 4475 | 4475 | 70 |
| 522 | 20241121 | 101900 | 226061020 | 4475 | 4475 | 4475 | 4475 | 15 |
| 523 | 20241121 | 101800 | 225993895 | 4475 | 4475 | 4475 | 4475 | 1 |
| 524 | 20241121 | 101700 | 225989420 | 4475 | 4470 | 4475 | 4470 | 1134 |
| 525 | 20241121 | 101600 | 220919435 | 4470 | 4470 | 4470 | 4470 | 21 |
| 526 | 20241121 | 101500 | 220825565 | 4470 | 4475 | 4475 | 4470 | 4 |
| 527 | 20241121 | 101400 | 220807680 | 4465 | 4470 | 4470 | 4465 | 5 |
| 528 | 20241121 | 101300 | 220785340 | 4475 | 4475 | 4475 | 4475 | 6 |
| 529 | 20241121 | 101200 | 220758490 | 4475 | 4475 | 4475 | 4475 | 1 |
| 530 | 20241121 | 101100 | 220754015 | 4475 | 4475 | 4475 | 4475 | 112 |
| 531 | 20241121 | 101000 | 220252815 | 4475 | 4470 | 4475 | 4470 | 2 |
| 532 | 20241121 | 100900 | 220243870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 533 | 20241121 | 100800 | 220243870 | 4475 | 4465 | 4475 | 4445 | 100 |
| 534 | 20241121 | 100700 | 219797735 | 4465 | 4465 | 4465 | 4465 | 22 |
| 535 | 20241121 | 100600 | 219699505 | 4465 | 4465 | 4465 | 4465 | 25 |
| 536 | 20241121 | 100500 | 219587880 | 4465 | 4450 | 4465 | 4450 | 82 |
| 537 | 20241121 | 100400 | 219222950 | 4450 | 4450 | 4450 | 4450 | 20 |
| 538 | 20241121 | 100300 | 219133950 | 4465 | 4465 | 4465 | 4465 | 1 |
| 539 | 20241121 | 100200 | 219129485 | 4440 | 4440 | 4440 | 4440 | 0 |
| 540 | 20241121 | 100100 | 219129485 | 4440 | 4450 | 4450 | 4440 | 220 |
| 541 | 20241121 | 100000 | 218151620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 542 | 20241121 | 095900 | 218151620 | 4465 | 4475 | 4475 | 4465 | 8 |
| 543 | 20241121 | 095800 | 218115860 | 4465 | 4465 | 4465 | 4465 | 12 |
| 544 | 20241121 | 095700 | 218062280 | 4465 | 4440 | 4465 | 4435 | 135 |
| 545 | 20241121 | 095600 | 217461940 | 4465 | 4455 | 4465 | 4455 | 32 |
| 546 | 20241121 | 095500 | 217319280 | 4465 | 4450 | 4465 | 4435 | 1111 |
| 547 | 20241121 | 095400 | 212389890 | 4450 | 4460 | 4460 | 4450 | 150 |
| 548 | 20241121 | 095300 | 211722195 | 4465 | 4465 | 4465 | 4460 | 211 |
| 549 | 20241121 | 095200 | 210780085 | 4465 | 4465 | 4465 | 4465 | 2 |
| 550 | 20241121 | 095100 | 210771155 | 4455 | 4460 | 4475 | 4455 | 213 |
| 551 | 20241121 | 095000 | 209818215 | 4460 | 4465 | 4480 | 4460 | 255 |
| 552 | 20241121 | 094900 | 208677860 | 4480 | 4480 | 4480 | 4465 | 3 |
| 553 | 20241121 | 094800 | 208664435 | 4465 | 4465 | 4465 | 4465 | 185 |
| 554 | 20241121 | 094700 | 207838410 | 4465 | 4465 | 4465 | 4465 | 0 |
| 555 | 20241121 | 094600 | 207838410 | 4465 | 4465 | 4465 | 4465 | 50 |
| 556 | 20241121 | 094500 | 207615160 | 4450 | 4460 | 4460 | 4450 | 10 |
| 557 | 20241121 | 094400 | 207570570 | 4465 | 4460 | 4465 | 4460 | 207 |
| 558 | 20241121 | 094300 | 206646320 | 4465 | 4465 | 4465 | 4465 | 2 |
| 559 | 20241121 | 094200 | 206637390 | 4480 | 4480 | 4480 | 4480 | 0 |
| 560 | 20241121 | 094100 | 206637390 | 4480 | 4475 | 4480 | 4475 | 7 |
| 561 | 20241121 | 094000 | 206606035 | 4480 | 4480 | 4480 | 4480 | 0 |
| 562 | 20241121 | 093900 | 206606035 | 4480 | 4455 | 4480 | 4450 | 90 |
| 563 | 20241121 | 093800 | 206204625 | 4480 | 4480 | 4480 | 4480 | 1 |
| 564 | 20241121 | 093700 | 206200145 | 4455 | 4485 | 4485 | 4455 | 11 |
| 565 | 20241121 | 093600 | 206151110 | 4485 | 4485 | 4485 | 4485 | 1 |
| 566 | 20241121 | 093500 | 206146625 | 4450 | 4450 | 4450 | 4450 | 63 |
| 567 | 20241121 | 093400 | 205866275 | 4485 | 4485 | 4485 | 4485 | 17 |
| 568 | 20241121 | 093300 | 205790030 | 4485 | 4485 | 4485 | 4485 | 25 |
| 569 | 20241121 | 093200 | 205677905 | 4450 | 4455 | 4455 | 4450 | 155 |
| 570 | 20241121 | 093100 | 204987945 | 4455 | 4460 | 4460 | 4455 | 155 |
| 571 | 20241121 | 093000 | 204297410 | 4490 | 4490 | 4490 | 4490 | 0 |
| 572 | 20241121 | 092900 | 204297410 | 4490 | 4490 | 4490 | 4460 | 581 |
| 573 | 20241121 | 092800 | 201689415 | 4490 | 4485 | 4490 | 4485 | 130 |
| 574 | 20241121 | 092700 | 201105810 | 4490 | 4445 | 4490 | 4420 | 3713 |
| 575 | 20241121 | 092600 | 184610190 | 4450 | 4490 | 4490 | 4450 | 54 |
| 576 | 20241121 | 092500 | 184369635 | 4450 | 4450 | 4450 | 4450 | 275 |
| 577 | 20241121 | 092400 | 183145885 | 4450 | 4455 | 4455 | 4445 | 2589 |
| 578 | 20241121 | 092300 | 171617515 | 4455 | 4480 | 4480 | 4455 | 3285 |
| 579 | 20241121 | 092200 | 156955905 | 4480 | 4495 | 4495 | 4480 | 848 |
| 580 | 20241121 | 092100 | 153151775 | 4500 | 4500 | 4500 | 4500 | 55 |
| 581 | 20241121 | 092000 | 152904275 | 4495 | 4495 | 4500 | 4495 | 27 |
| 582 | 20241121 | 091900 | 152782850 | 4495 | 4510 | 4510 | 4495 | 893 |
| 583 | 20241121 | 091800 | 148765085 | 4505 | 4505 | 4510 | 4505 | 83 |
| 584 | 20241121 | 091700 | 148390805 | 4500 | 4505 | 4505 | 4500 | 495 |
| 585 | 20241121 | 091600 | 146160900 | 4510 | 4495 | 4510 | 4495 | 22 |
| 586 | 20241121 | 091500 | 146061980 | 4495 | 4500 | 4520 | 4495 | 939 |
| 587 | 20241121 | 091400 | 141836575 | 4500 | 4530 | 4530 | 4500 | 1074 |
| 588 | 20241121 | 091300 | 136994405 | 4530 | 4520 | 4535 | 4515 | 163 |
| 589 | 20241121 | 091200 | 136255975 | 4535 | 4540 | 4545 | 4515 | 1367 |
| 590 | 20241121 | 091100 | 130062180 | 4550 | 4535 | 4550 | 4535 | 1982 |
| 591 | 20241121 | 091000 | 121061870 | 4535 | 4535 | 4535 | 4530 | 1195 |
| 592 | 20241121 | 090900 | 115643555 | 4535 | 4505 | 4535 | 4505 | 1634 |
| 593 | 20241121 | 090800 | 108250950 | 4505 | 4525 | 4525 | 4500 | 1868 |
| 594 | 20241121 | 090700 | 99842185 | 4525 | 4560 | 4560 | 4525 | 1090 |
| 595 | 20241121 | 090600 | 94892730 | 4560 | 4565 | 4575 | 4535 | 2075 |
| 596 | 20241121 | 090500 | 85428075 | 4565 | 4505 | 4565 | 4505 | 4955 |
| 597 | 20241121 | 090400 | 62928960 | 4505 | 4500 | 4505 | 4495 | 896 |
| 598 | 20241121 | 090300 | 58897240 | 4495 | 4490 | 4515 | 4490 | 611 |
| 599 | 20241121 | 090200 | 56142375 | 4505 | 4505 | 4515 | 4490 | 3708 |
| 600 | 20241121 | 090100 | 39428745 | 4500 | 4480 | 4505 | 4480 | 2659 |
| 601 | 20241121 | 090000 | 27484485 | 4480 | 4485 | 4500 | 4475 | 6127 |