28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 3 | 20241122 | 183500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20241122 | 183400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20241122 | 183300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20241122 | 183200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20241122 | 183100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20241122 | 183000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20241122 | 182900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20241122 | 182800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20241122 | 182700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20241122 | 182600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20241122 | 182500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20241122 | 182400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20241122 | 182300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20241122 | 182200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20241122 | 182100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20241122 | 182000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20241122 | 181900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20241122 | 181800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20241122 | 181700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20241122 | 181600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20241122 | 181500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20241122 | 181400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20241122 | 181300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20241122 | 181200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20241122 | 181100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20241122 | 181000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20241122 | 180900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20241122 | 180800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20241122 | 180700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20241122 | 180600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 33 | 20241122 | 180500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20241122 | 180400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20241122 | 180300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20241122 | 180200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20241122 | 180100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20241122 | 180000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20241122 | 175900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20241122 | 175800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20241122 | 175700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20241122 | 175600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20241122 | 175500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20241122 | 175400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20241122 | 175300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20241122 | 175200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20241122 | 175100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20241122 | 175000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20241122 | 174900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20241122 | 174800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20241122 | 174700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20241122 | 174600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20241122 | 174500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20241122 | 174400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20241122 | 174300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20241122 | 174200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20241122 | 174100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20241122 | 174000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20241122 | 173900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20241122 | 173800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20241122 | 173700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20241122 | 173600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 63 | 20241122 | 173500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20241122 | 173400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20241122 | 173300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20241122 | 173200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20241122 | 173100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20241122 | 173000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20241122 | 172900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20241122 | 172800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20241122 | 172700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20241122 | 172600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20241122 | 172500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20241122 | 172400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20241122 | 172300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20241122 | 172200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20241122 | 172100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20241122 | 172000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20241122 | 171900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20241122 | 171800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20241122 | 171700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20241122 | 171600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20241122 | 171500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20241122 | 171400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20241122 | 171300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20241122 | 171200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20241122 | 171100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20241122 | 171000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20241122 | 170900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20241122 | 170800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20241122 | 170700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20241122 | 170600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 93 | 20241122 | 170500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20241122 | 170400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20241122 | 170300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20241122 | 170200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20241122 | 170100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20241122 | 170000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20241122 | 165900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20241122 | 165800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20241122 | 165700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20241122 | 165600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20241122 | 165500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20241122 | 165400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20241122 | 165300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20241122 | 165200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20241122 | 165100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20241122 | 165000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20241122 | 164900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20241122 | 164800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20241122 | 164700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20241122 | 164600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20241122 | 164500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20241122 | 164400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20241122 | 164300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20241122 | 164200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20241122 | 164100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20241122 | 164000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20241122 | 163900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20241122 | 163800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20241122 | 163700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20241122 | 163600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 123 | 20241122 | 163500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20241122 | 163400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20241122 | 163300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20241122 | 163200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20241122 | 163100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20241122 | 163000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20241122 | 162900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20241122 | 162800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20241122 | 162700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20241122 | 162600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20241122 | 162500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20241122 | 162400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20241122 | 162300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20241122 | 162200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20241122 | 162100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20241122 | 162000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20241122 | 161900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20241122 | 161800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20241122 | 161700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20241122 | 161600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20241122 | 161500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20241122 | 161400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20241122 | 161300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20241122 | 161200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20241122 | 161100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20241122 | 161000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20241122 | 160900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20241122 | 160800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20241122 | 160700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20241122 | 160600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 153 | 20241122 | 160500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20241122 | 160400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20241122 | 160300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20241122 | 160200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20241122 | 160100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20241122 | 160000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20241122 | 155900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20241122 | 155800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20241122 | 155700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20241122 | 155600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20241122 | 155500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20241122 | 155400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20241122 | 155300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20241122 | 155200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20241122 | 155100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20241122 | 155000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20241122 | 154900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20241122 | 154800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20241122 | 154700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20241122 | 154600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20241122 | 154500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20241122 | 154400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20241122 | 154300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20241122 | 154200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20241122 | 154100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20241122 | 154000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20241122 | 153900 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20241122 | 153800 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20241122 | 153700 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20241122 | 153600 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 183 | 20241122 | 153500 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20241122 | 153400 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20241122 | 153300 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20241122 | 153200 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20241122 | 153100 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20241122 | 153000 | 2040001065 | 2755 | 2755 | 2755 | 2755 | 14533 |
| 189 | 20241122 | 152900 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20241122 | 152800 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20241122 | 152700 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20241122 | 152600 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20241122 | 152500 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20241122 | 152400 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20241122 | 152300 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20241122 | 152200 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20241122 | 152100 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20241122 | 152000 | 1999962650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20241122 | 151900 | 1999962650 | 2760 | 2760 | 2760 | 2755 | 2801 |
| 200 | 20241122 | 151800 | 1992245830 | 2760 | 2760 | 2765 | 2750 | 3871 |
| 201 | 20241122 | 151700 | 1981563000 | 2760 | 2755 | 2760 | 2755 | 5590 |
| 202 | 20241122 | 151600 | 1966159390 | 2760 | 2755 | 2760 | 2755 | 2663 |
| 203 | 20241122 | 151500 | 1958819510 | 2760 | 2760 | 2760 | 2760 | 1748 |
| 204 | 20241122 | 151400 | 1953995030 | 2760 | 2765 | 2765 | 2755 | 556 |
| 205 | 20241122 | 151300 | 1952460905 | 2760 | 2765 | 2765 | 2760 | 3032 |
| 206 | 20241122 | 151200 | 1944092580 | 2750 | 2760 | 2760 | 2750 | 4500 |
| 207 | 20241122 | 151100 | 1931699720 | 2760 | 2760 | 2760 | 2750 | 5647 |
| 208 | 20241122 | 151000 | 1916118050 | 2750 | 2765 | 2765 | 2750 | 5635 |
| 209 | 20241122 | 150900 | 1900593990 | 2770 | 2765 | 2770 | 2765 | 3333 |
| 210 | 20241122 | 150800 | 1891369745 | 2765 | 2750 | 2765 | 2750 | 419 |
| 211 | 20241122 | 150700 | 1890212710 | 2750 | 2760 | 2760 | 2750 | 1350 |
| 212 | 20241122 | 150600 | 1886494245 | 2765 | 2760 | 2765 | 2755 | 34 |
| 213 | 20241122 | 150500 | 1886400475 | 2760 | 2760 | 2760 | 2760 | 876 |
| 214 | 20241122 | 150400 | 1883982715 | 2765 | 2760 | 2765 | 2760 | 595 |
| 215 | 20241122 | 150300 | 1882340510 | 2765 | 2770 | 2770 | 2755 | 5352 |
| 216 | 20241122 | 150200 | 1867582270 | 2760 | 2760 | 2765 | 2760 | 890 |
| 217 | 20241122 | 150100 | 1865125720 | 2765 | 2770 | 2770 | 2765 | 1169 |
| 218 | 20241122 | 150000 | 1861888435 | 2765 | 2765 | 2765 | 2765 | 542 |
| 219 | 20241122 | 145900 | 1860389805 | 2765 | 2770 | 2770 | 2765 | 540 |
| 220 | 20241122 | 145800 | 1858896680 | 2770 | 2770 | 2770 | 2770 | 2361 |
| 221 | 20241122 | 145700 | 1852356710 | 2770 | 2770 | 2770 | 2770 | 0 |
| 222 | 20241122 | 145600 | 1852356710 | 2770 | 2770 | 2770 | 2770 | 0 |
| 223 | 20241122 | 145500 | 1852356710 | 2770 | 2765 | 2770 | 2760 | 2608 |
| 224 | 20241122 | 145400 | 1845140740 | 2770 | 2765 | 2770 | 2765 | 7 |
| 225 | 20241122 | 145300 | 1845121375 | 2765 | 2765 | 2765 | 2765 | 0 |
| 226 | 20241122 | 145200 | 1845121375 | 2765 | 2760 | 2765 | 2760 | 2568 |
| 227 | 20241122 | 145100 | 1838023695 | 2765 | 2765 | 2765 | 2765 | 1020 |
| 228 | 20241122 | 145000 | 1835203395 | 2765 | 2765 | 2765 | 2765 | 512 |
| 229 | 20241122 | 144900 | 1833787715 | 2765 | 2760 | 2765 | 2760 | 1430 |
| 230 | 20241122 | 144800 | 1829834765 | 2765 | 2765 | 2765 | 2765 | 1932 |
| 231 | 20241122 | 144700 | 1824492785 | 2765 | 2765 | 2765 | 2765 | 0 |
| 232 | 20241122 | 144600 | 1824492785 | 2765 | 2760 | 2765 | 2760 | 1185 |
| 233 | 20241122 | 144500 | 1821222095 | 2760 | 2765 | 2765 | 2760 | 1755 |
| 234 | 20241122 | 144400 | 1816377795 | 2765 | 2765 | 2765 | 2765 | 1243 |
| 235 | 20241122 | 144300 | 1812940900 | 2765 | 2765 | 2765 | 2765 | 0 |
| 236 | 20241122 | 144200 | 1812940900 | 2765 | 2765 | 2765 | 2765 | 1300 |
| 237 | 20241122 | 144100 | 1809346400 | 2765 | 2765 | 2765 | 2765 | 0 |
| 238 | 20241122 | 144000 | 1809346400 | 2765 | 2765 | 2765 | 2765 | 500 |
| 239 | 20241122 | 143900 | 1807963900 | 2765 | 2765 | 2765 | 2765 | 1681 |
| 240 | 20241122 | 143800 | 1803315935 | 2765 | 2765 | 2765 | 2765 | 1827 |
| 241 | 20241122 | 143700 | 1798264280 | 2765 | 2760 | 2765 | 2760 | 600 |
| 242 | 20241122 | 143600 | 1796607780 | 2765 | 2765 | 2765 | 2760 | 3749 |
| 243 | 20241122 | 143500 | 1786246030 | 2765 | 2765 | 2765 | 2765 | 780 |
| 244 | 20241122 | 143400 | 1784089330 | 2765 | 2765 | 2765 | 2765 | 570 |
| 245 | 20241122 | 143300 | 1782513280 | 2770 | 2770 | 2770 | 2745 | 152938 |
| 246 | 20241122 | 143200 | 1362008170 | 2775 | 2775 | 2775 | 2775 | 1590 |
| 247 | 20241122 | 143100 | 1357595920 | 2775 | 2780 | 2780 | 2775 | 561 |
| 248 | 20241122 | 143000 | 1356036345 | 2780 | 2780 | 2785 | 2780 | 891 |
| 249 | 20241122 | 142900 | 1353558965 | 2775 | 2775 | 2775 | 2775 | 214 |
| 250 | 20241122 | 142800 | 1352965115 | 2770 | 2775 | 2775 | 2770 | 172 |
| 251 | 20241122 | 142700 | 1352487840 | 2775 | 2775 | 2775 | 2775 | 229 |
| 252 | 20241122 | 142600 | 1351852365 | 2775 | 2775 | 2775 | 2775 | 50 |
| 253 | 20241122 | 142500 | 1351713615 | 2775 | 2765 | 2775 | 2765 | 6 |
| 254 | 20241122 | 142400 | 1351697015 | 2775 | 2775 | 2775 | 2775 | 5 |
| 255 | 20241122 | 142300 | 1351683140 | 2765 | 2770 | 2770 | 2765 | 835 |
| 256 | 20241122 | 142200 | 1349374160 | 2765 | 2775 | 2775 | 2765 | 201 |
| 257 | 20241122 | 142100 | 1348818385 | 2775 | 2770 | 2775 | 2770 | 6 |
| 258 | 20241122 | 142000 | 1348801760 | 2765 | 2765 | 2765 | 2765 | 1184 |
| 259 | 20241122 | 141900 | 1345528000 | 2760 | 2765 | 2765 | 2755 | 2021 |
| 260 | 20241122 | 141800 | 1339952805 | 2765 | 2765 | 2765 | 2765 | 0 |
| 261 | 20241122 | 141700 | 1339952805 | 2765 | 2760 | 2765 | 2760 | 109 |
| 262 | 20241122 | 141600 | 1339651960 | 2765 | 2765 | 2765 | 2765 | 1 |
| 263 | 20241122 | 141500 | 1339649195 | 2760 | 2760 | 2760 | 2760 | 549 |
| 264 | 20241122 | 141400 | 1338133955 | 2765 | 2765 | 2765 | 2765 | 5 |
| 265 | 20241122 | 141300 | 1338120130 | 2765 | 2760 | 2765 | 2760 | 935 |
| 266 | 20241122 | 141200 | 1335539525 | 2760 | 2760 | 2760 | 2760 | 2 |
| 267 | 20241122 | 141100 | 1335534005 | 2760 | 2760 | 2760 | 2760 | 21 |
| 268 | 20241122 | 141000 | 1335476045 | 2765 | 2765 | 2765 | 2765 | 1 |
| 269 | 20241122 | 140900 | 1335473280 | 2760 | 2760 | 2760 | 2760 | 3750 |
| 270 | 20241122 | 140800 | 1325123280 | 2765 | 2765 | 2765 | 2765 | 0 |
| 271 | 20241122 | 140700 | 1325123280 | 2765 | 2765 | 2765 | 2765 | 0 |
| 272 | 20241122 | 140600 | 1325123280 | 2765 | 2765 | 2765 | 2765 | 1 |
| 273 | 20241122 | 140500 | 1325120515 | 2760 | 2755 | 2765 | 2755 | 233 |
| 274 | 20241122 | 140400 | 1324477680 | 2760 | 2760 | 2760 | 2760 | 1958 |
| 275 | 20241122 | 140300 | 1319073600 | 2760 | 2760 | 2760 | 2760 | 397 |
| 276 | 20241122 | 140200 | 1317977880 | 2760 | 2755 | 2760 | 2755 | 7 |
| 277 | 20241122 | 140100 | 1317958565 | 2755 | 2755 | 2760 | 2755 | 1482 |
| 278 | 20241122 | 140000 | 1313875505 | 2755 | 2760 | 2760 | 2755 | 1116 |
| 279 | 20241122 | 135900 | 1310800875 | 2760 | 2760 | 2760 | 2760 | 0 |
| 280 | 20241122 | 135800 | 1310800875 | 2760 | 2760 | 2760 | 2760 | 62 |
| 281 | 20241122 | 135700 | 1310629755 | 2760 | 2760 | 2760 | 2760 | 30 |
| 282 | 20241122 | 135600 | 1310546955 | 2760 | 2760 | 2765 | 2760 | 233 |
| 283 | 20241122 | 135500 | 1309903870 | 2760 | 2760 | 2760 | 2760 | 473 |
| 284 | 20241122 | 135400 | 1308598390 | 2765 | 2765 | 2765 | 2765 | 9 |
| 285 | 20241122 | 135300 | 1308573505 | 2765 | 2760 | 2765 | 2760 | 2227 |
| 286 | 20241122 | 135200 | 1302426975 | 2765 | 2760 | 2765 | 2760 | 2277 |
| 287 | 20241122 | 135100 | 1296142355 | 2760 | 2760 | 2760 | 2760 | 1 |
| 288 | 20241122 | 135000 | 1296139595 | 2760 | 2760 | 2765 | 2760 | 1109 |
| 289 | 20241122 | 134900 | 1293078750 | 2765 | 2765 | 2765 | 2765 | 1028 |
| 290 | 20241122 | 134800 | 1290236330 | 2760 | 2765 | 2765 | 2760 | 1235 |
| 291 | 20241122 | 134700 | 1286821960 | 2770 | 2775 | 2775 | 2770 | 57 |
| 292 | 20241122 | 134600 | 1286663955 | 2770 | 2770 | 2770 | 2770 | 1380 |
| 293 | 20241122 | 134500 | 1282841355 | 2770 | 2770 | 2770 | 2770 | 0 |
| 294 | 20241122 | 134400 | 1282841355 | 2770 | 2770 | 2770 | 2770 | 897 |
| 295 | 20241122 | 134300 | 1280356665 | 2770 | 2770 | 2770 | 2770 | 34 |
| 296 | 20241122 | 134200 | 1280262485 | 2770 | 2770 | 2770 | 2770 | 3 |
| 297 | 20241122 | 134100 | 1280254175 | 2770 | 2770 | 2770 | 2770 | 2 |
| 298 | 20241122 | 134000 | 1280248635 | 2770 | 2770 | 2770 | 2770 | 0 |
| 299 | 20241122 | 133900 | 1280248635 | 2770 | 2770 | 2770 | 2765 | 195 |
| 300 | 20241122 | 133800 | 1279709010 | 2770 | 2770 | 2770 | 2770 | 446 |
| 301 | 20241122 | 133700 | 1278473590 | 2770 | 2770 | 2770 | 2770 | 1110 |
| 302 | 20241122 | 133600 | 1275398890 | 2770 | 2770 | 2770 | 2770 | 1 |
| 303 | 20241122 | 133500 | 1275396120 | 2770 | 2765 | 2770 | 2765 | 127 |
| 304 | 20241122 | 133400 | 1275044960 | 2765 | 2760 | 2765 | 2760 | 154 |
| 305 | 20241122 | 133300 | 1274619200 | 2765 | 2765 | 2765 | 2765 | 20 |
| 306 | 20241122 | 133200 | 1274563900 | 2760 | 2760 | 2760 | 2760 | 744 |
| 307 | 20241122 | 133100 | 1272510460 | 2760 | 2765 | 2765 | 2760 | 1137 |
| 308 | 20241122 | 133000 | 1269369155 | 2775 | 2775 | 2775 | 2775 | 3 |
| 309 | 20241122 | 132900 | 1269360830 | 2775 | 2775 | 2775 | 2775 | 0 |
| 310 | 20241122 | 132800 | 1269360830 | 2775 | 2775 | 2775 | 2765 | 212 |
| 311 | 20241122 | 132700 | 1268774230 | 2765 | 2765 | 2765 | 2765 | 369 |
| 312 | 20241122 | 132600 | 1267753945 | 2775 | 2775 | 2775 | 2775 | 0 |
| 313 | 20241122 | 132500 | 1267753945 | 2775 | 2775 | 2775 | 2775 | 0 |
| 314 | 20241122 | 132400 | 1267753945 | 2775 | 2765 | 2775 | 2765 | 19 |
| 315 | 20241122 | 132300 | 1267701380 | 2775 | 2775 | 2775 | 2775 | 5 |
| 316 | 20241122 | 132200 | 1267687505 | 2775 | 2775 | 2775 | 2775 | 25 |
| 317 | 20241122 | 132100 | 1267618130 | 2775 | 2775 | 2775 | 2775 | 422 |
| 318 | 20241122 | 132000 | 1266447080 | 2775 | 2775 | 2775 | 2775 | 0 |
| 319 | 20241122 | 131900 | 1266447080 | 2775 | 2775 | 2775 | 2775 | 1 |
| 320 | 20241122 | 131800 | 1266444305 | 2765 | 2770 | 2770 | 2765 | 3001 |
| 321 | 20241122 | 131700 | 1258145015 | 2765 | 2770 | 2770 | 2765 | 1397 |
| 322 | 20241122 | 131600 | 1254276730 | 2770 | 2775 | 2775 | 2770 | 79 |
| 323 | 20241122 | 131500 | 1254057735 | 2775 | 2775 | 2775 | 2775 | 0 |
| 324 | 20241122 | 131400 | 1254057735 | 2775 | 2770 | 2775 | 2770 | 455 |
| 325 | 20241122 | 131300 | 1252795710 | 2775 | 2775 | 2775 | 2775 | 0 |
| 326 | 20241122 | 131200 | 1252795710 | 2775 | 2775 | 2775 | 2775 | 1438 |
| 327 | 20241122 | 131100 | 1248805260 | 2775 | 2775 | 2775 | 2775 | 0 |
| 328 | 20241122 | 131000 | 1248805260 | 2775 | 2770 | 2775 | 2760 | 1559 |
| 329 | 20241122 | 130900 | 1244492015 | 2775 | 2775 | 2775 | 2775 | 12 |
| 330 | 20241122 | 130800 | 1244458715 | 2775 | 2775 | 2775 | 2775 | 7 |
| 331 | 20241122 | 130700 | 1244439290 | 2770 | 2765 | 2770 | 2765 | 1053 |
| 332 | 20241122 | 130600 | 1241525480 | 2770 | 2765 | 2770 | 2765 | 1295 |
| 333 | 20241122 | 130500 | 1237940075 | 2770 | 2765 | 2770 | 2760 | 3144 |
| 334 | 20241122 | 130400 | 1229259265 | 2765 | 2765 | 2765 | 2765 | 100 |
| 335 | 20241122 | 130300 | 1228982765 | 2760 | 2770 | 2770 | 2760 | 1834 |
| 336 | 20241122 | 130200 | 1223907995 | 2770 | 2780 | 2780 | 2770 | 325 |
| 337 | 20241122 | 130100 | 1223007675 | 2780 | 2780 | 2780 | 2780 | 930 |
| 338 | 20241122 | 130000 | 1220422275 | 2780 | 2780 | 2780 | 2780 | 1 |
| 339 | 20241122 | 125900 | 1220419495 | 2760 | 2770 | 2770 | 2760 | 7343 |
| 340 | 20241122 | 125800 | 1200118585 | 2770 | 2770 | 2770 | 2770 | 138 |
| 341 | 20241122 | 125700 | 1199736325 | 2770 | 2775 | 2775 | 2770 | 1660 |
| 342 | 20241122 | 125600 | 1195136180 | 2775 | 2775 | 2775 | 2775 | 375 |
| 343 | 20241122 | 125500 | 1194095555 | 2790 | 2790 | 2790 | 2790 | 0 |
| 344 | 20241122 | 125400 | 1194095555 | 2790 | 2785 | 2790 | 2785 | 1177 |
| 345 | 20241122 | 125300 | 1190813530 | 2790 | 2780 | 2790 | 2780 | 7161 |
| 346 | 20241122 | 125200 | 1170867655 | 2780 | 2770 | 2780 | 2765 | 2377 |
| 347 | 20241122 | 125100 | 1164286625 | 2775 | 2780 | 2780 | 2775 | 255 |
| 348 | 20241122 | 125000 | 1163578850 | 2780 | 2795 | 2795 | 2775 | 5353 |
| 349 | 20241122 | 124900 | 1148694540 | 2800 | 2795 | 2800 | 2790 | 2551 |
| 350 | 20241122 | 124800 | 1141565950 | 2800 | 2805 | 2810 | 2795 | 6942 |
| 351 | 20241122 | 124700 | 1122109030 | 2800 | 2770 | 2800 | 2770 | 22602 |
| 352 | 20241122 | 124600 | 1059102100 | 2770 | 2770 | 2770 | 2770 | 0 |
| 353 | 20241122 | 124500 | 1059102100 | 2770 | 2770 | 2770 | 2770 | 0 |
| 354 | 20241122 | 124400 | 1059102100 | 2770 | 2770 | 2770 | 2770 | 5 |
| 355 | 20241122 | 124300 | 1059088250 | 2770 | 2770 | 2770 | 2770 | 0 |
| 356 | 20241122 | 124200 | 1059088250 | 2770 | 2765 | 2770 | 2765 | 1001 |
| 357 | 20241122 | 124100 | 1056320480 | 2770 | 2770 | 2770 | 2770 | 1303 |
| 358 | 20241122 | 124000 | 1052711170 | 2775 | 2775 | 2775 | 2775 | 0 |
| 359 | 20241122 | 123900 | 1052711170 | 2775 | 2775 | 2775 | 2775 | 878 |
| 360 | 20241122 | 123800 | 1050274720 | 2775 | 2775 | 2775 | 2775 | 0 |
| 361 | 20241122 | 123700 | 1050274720 | 2775 | 2775 | 2775 | 2775 | 35 |
| 362 | 20241122 | 123600 | 1050177595 | 2775 | 2775 | 2775 | 2775 | 1 |
| 363 | 20241122 | 123500 | 1050174820 | 2770 | 2770 | 2770 | 2770 | 15 |
| 364 | 20241122 | 123400 | 1050133270 | 2775 | 2775 | 2775 | 2775 | 181 |
| 365 | 20241122 | 123300 | 1049630995 | 2775 | 2775 | 2775 | 2775 | 0 |
| 366 | 20241122 | 123200 | 1049630995 | 2775 | 2770 | 2775 | 2770 | 2310 |
| 367 | 20241122 | 123100 | 1043232290 | 2770 | 2770 | 2770 | 2770 | 11 |
| 368 | 20241122 | 123000 | 1043201820 | 2770 | 2770 | 2770 | 2770 | 48 |
| 369 | 20241122 | 122900 | 1043068860 | 2770 | 2770 | 2770 | 2770 | 1 |
| 370 | 20241122 | 122800 | 1043066090 | 2765 | 2765 | 2765 | 2765 | 1 |
| 371 | 20241122 | 122700 | 1043063325 | 2765 | 2770 | 2770 | 2765 | 51 |
| 372 | 20241122 | 122600 | 1042922060 | 2770 | 2765 | 2770 | 2765 | 852 |
| 373 | 20241122 | 122500 | 1040566275 | 2765 | 2765 | 2765 | 2765 | 0 |
| 374 | 20241122 | 122400 | 1040566275 | 2765 | 2765 | 2765 | 2765 | 0 |
| 375 | 20241122 | 122300 | 1040566275 | 2765 | 2765 | 2765 | 2765 | 0 |
| 376 | 20241122 | 122200 | 1040566275 | 2765 | 2755 | 2765 | 2755 | 2053 |
| 377 | 20241122 | 122100 | 1034910250 | 2765 | 2765 | 2765 | 2765 | 0 |
| 378 | 20241122 | 122000 | 1034910250 | 2765 | 2760 | 2765 | 2755 | 2642 |
| 379 | 20241122 | 121900 | 1027631060 | 2760 | 2760 | 2760 | 2760 | 444 |
| 380 | 20241122 | 121800 | 1026405620 | 2755 | 2755 | 2755 | 2755 | 0 |
| 381 | 20241122 | 121700 | 1026405620 | 2755 | 2755 | 2755 | 2755 | 0 |
| 382 | 20241122 | 121600 | 1026405620 | 2755 | 2755 | 2755 | 2755 | 3903 |
| 383 | 20241122 | 121500 | 1015652855 | 2755 | 2755 | 2760 | 2755 | 3306 |
| 384 | 20241122 | 121400 | 1006544820 | 2760 | 2760 | 2765 | 2760 | 1686 |
| 385 | 20241122 | 121300 | 1001891430 | 2760 | 2760 | 2760 | 2760 | 0 |
| 386 | 20241122 | 121200 | 1001891430 | 2760 | 2760 | 2760 | 2760 | 3620 |
| 387 | 20241122 | 121100 | 991900230 | 2760 | 2760 | 2760 | 2760 | 173 |
| 388 | 20241122 | 121000 | 991422750 | 2765 | 2765 | 2765 | 2765 | 298 |
| 389 | 20241122 | 120900 | 990598780 | 2765 | 2765 | 2765 | 2765 | 300 |
| 390 | 20241122 | 120800 | 989769280 | 2765 | 2770 | 2770 | 2765 | 110 |
| 391 | 20241122 | 120700 | 989465080 | 2770 | 2770 | 2770 | 2770 | 10 |
| 392 | 20241122 | 120600 | 989437380 | 2765 | 2765 | 2765 | 2765 | 300 |
| 393 | 20241122 | 120500 | 988607880 | 2765 | 2765 | 2765 | 2765 | 199 |
| 394 | 20241122 | 120400 | 988057645 | 2765 | 2765 | 2765 | 2765 | 1307 |
| 395 | 20241122 | 120300 | 984443790 | 2765 | 2765 | 2765 | 2765 | 0 |
| 396 | 20241122 | 120200 | 984443790 | 2765 | 2765 | 2765 | 2765 | 3 |
| 397 | 20241122 | 120100 | 984435495 | 2765 | 2765 | 2765 | 2765 | 12 |
| 398 | 20241122 | 120000 | 984402315 | 2765 | 2765 | 2765 | 2765 | 92 |
| 399 | 20241122 | 115900 | 984147935 | 2765 | 2765 | 2765 | 2765 | 1 |
| 400 | 20241122 | 115800 | 984145170 | 2760 | 2760 | 2760 | 2760 | 282 |
| 401 | 20241122 | 115700 | 983366850 | 2760 | 2760 | 2760 | 2760 | 45 |
| 402 | 20241122 | 115600 | 983242650 | 2755 | 2755 | 2755 | 2755 | 339 |
| 403 | 20241122 | 115500 | 982308705 | 2760 | 2760 | 2760 | 2760 | 40 |
| 404 | 20241122 | 115400 | 982198305 | 2760 | 2760 | 2765 | 2760 | 302 |
| 405 | 20241122 | 115300 | 981364755 | 2760 | 2760 | 2760 | 2760 | 9 |
| 406 | 20241122 | 115200 | 981339915 | 2760 | 2760 | 2760 | 2760 | 2 |
| 407 | 20241122 | 115100 | 981334395 | 2755 | 2755 | 2755 | 2755 | 1 |
| 408 | 20241122 | 115000 | 981331640 | 2755 | 2755 | 2765 | 2755 | 861 |
| 409 | 20241122 | 114900 | 978959575 | 2755 | 2755 | 2755 | 2755 | 0 |
| 410 | 20241122 | 114800 | 978959575 | 2755 | 2755 | 2755 | 2755 | 1 |
| 411 | 20241122 | 114700 | 978956820 | 2755 | 2755 | 2755 | 2755 | 1 |
| 412 | 20241122 | 114600 | 978954065 | 2755 | 2755 | 2755 | 2755 | 3806 |
| 413 | 20241122 | 114500 | 968468535 | 2755 | 2755 | 2755 | 2755 | 4887 |
| 414 | 20241122 | 114400 | 955004850 | 2755 | 2755 | 2755 | 2755 | 1 |
| 415 | 20241122 | 114300 | 955002095 | 2755 | 2755 | 2755 | 2755 | 0 |
| 416 | 20241122 | 114200 | 955002095 | 2755 | 2755 | 2755 | 2755 | 0 |
| 417 | 20241122 | 114100 | 955002095 | 2755 | 2760 | 2760 | 2755 | 201 |
| 418 | 20241122 | 114000 | 954448170 | 2755 | 2755 | 2755 | 2755 | 0 |
| 419 | 20241122 | 113900 | 954448170 | 2755 | 2755 | 2765 | 2755 | 5304 |
| 420 | 20241122 | 113800 | 939835350 | 2755 | 2755 | 2755 | 2755 | 0 |
| 421 | 20241122 | 113700 | 939835350 | 2755 | 2755 | 2755 | 2755 | 530 |
| 422 | 20241122 | 113600 | 938375200 | 2755 | 2755 | 2755 | 2755 | 100 |
| 423 | 20241122 | 113500 | 938099700 | 2765 | 2760 | 2765 | 2760 | 1504 |
| 424 | 20241122 | 113400 | 933943325 | 2760 | 2760 | 2760 | 2760 | 5 |
| 425 | 20241122 | 113300 | 933929525 | 2760 | 2760 | 2760 | 2760 | 495 |
| 426 | 20241122 | 113200 | 932563325 | 2760 | 2760 | 2760 | 2760 | 401 |
| 427 | 20241122 | 113100 | 931456565 | 2760 | 2760 | 2760 | 2760 | 394 |
| 428 | 20241122 | 113000 | 930369125 | 2760 | 2760 | 2760 | 2755 | 1365 |
| 429 | 20241122 | 112900 | 926601845 | 2760 | 2760 | 2760 | 2760 | 0 |
| 430 | 20241122 | 112800 | 926601845 | 2760 | 2760 | 2760 | 2760 | 403 |
| 431 | 20241122 | 112700 | 925489565 | 2765 | 2765 | 2765 | 2765 | 210 |
| 432 | 20241122 | 112600 | 924908915 | 2765 | 2760 | 2765 | 2755 | 296 |
| 433 | 20241122 | 112500 | 924093320 | 2765 | 2765 | 2765 | 2765 | 2 |
| 434 | 20241122 | 112400 | 924087790 | 2765 | 2755 | 2765 | 2755 | 2 |
| 435 | 20241122 | 112300 | 924082270 | 2755 | 2760 | 2760 | 2755 | 1281 |
| 436 | 20241122 | 112200 | 920548560 | 2760 | 2760 | 2760 | 2760 | 100 |
| 437 | 20241122 | 112100 | 920272560 | 2765 | 2765 | 2765 | 2765 | 18 |
| 438 | 20241122 | 112000 | 920222790 | 2760 | 2760 | 2760 | 2760 | 1315 |
| 439 | 20241122 | 111900 | 916593390 | 2760 | 2760 | 2760 | 2760 | 1 |
| 440 | 20241122 | 111800 | 916590630 | 2765 | 2765 | 2765 | 2765 | 2757 |
| 441 | 20241122 | 111700 | 908967525 | 2765 | 2770 | 2770 | 2765 | 2 |
| 442 | 20241122 | 111600 | 908961990 | 2765 | 2765 | 2765 | 2765 | 252 |
| 443 | 20241122 | 111500 | 908265210 | 2765 | 2760 | 2765 | 2760 | 2 |
| 444 | 20241122 | 111400 | 908259685 | 2760 | 2760 | 2760 | 2760 | 0 |
| 445 | 20241122 | 111300 | 908259685 | 2760 | 2760 | 2760 | 2760 | 362 |
| 446 | 20241122 | 111200 | 907260565 | 2760 | 2760 | 2760 | 2760 | 12 |
| 447 | 20241122 | 111100 | 907227445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 448 | 20241122 | 111000 | 907227445 | 2765 | 2765 | 2765 | 2765 | 77 |
| 449 | 20241122 | 110900 | 907014540 | 2765 | 2765 | 2765 | 2765 | 1248 |
| 450 | 20241122 | 110800 | 903563820 | 2765 | 2765 | 2765 | 2765 | 0 |
| 451 | 20241122 | 110700 | 903563820 | 2765 | 2760 | 2765 | 2760 | 70 |
| 452 | 20241122 | 110600 | 903370370 | 2765 | 2770 | 2770 | 2765 | 2 |
| 453 | 20241122 | 110500 | 903364835 | 2760 | 2760 | 2760 | 2760 | 2018 |
| 454 | 20241122 | 110400 | 897795155 | 2770 | 2760 | 2770 | 2760 | 46 |
| 455 | 20241122 | 110300 | 897668185 | 2770 | 2760 | 2770 | 2760 | 1094 |
| 456 | 20241122 | 110200 | 894648725 | 2760 | 2760 | 2760 | 2760 | 36 |
| 457 | 20241122 | 110100 | 894549365 | 2770 | 2770 | 2770 | 2770 | 6 |
| 458 | 20241122 | 110000 | 894532745 | 2755 | 2755 | 2755 | 2755 | 1 |
| 459 | 20241122 | 105900 | 894529990 | 2760 | 2765 | 2765 | 2760 | 565 |
| 460 | 20241122 | 105800 | 892970520 | 2765 | 2765 | 2765 | 2765 | 4 |
| 461 | 20241122 | 105700 | 892959460 | 2760 | 2765 | 2765 | 2760 | 2491 |
| 462 | 20241122 | 105600 | 886078675 | 2770 | 2770 | 2770 | 2770 | 71 |
| 463 | 20241122 | 105500 | 885882005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 464 | 20241122 | 105400 | 885882005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 465 | 20241122 | 105300 | 885882005 | 2765 | 2765 | 2765 | 2765 | 235 |
| 466 | 20241122 | 105200 | 885232230 | 2770 | 2770 | 2770 | 2770 | 52 |
| 467 | 20241122 | 105100 | 885088190 | 2770 | 2770 | 2770 | 2770 | 1 |
| 468 | 20241122 | 105000 | 885085420 | 2770 | 2770 | 2770 | 2770 | 252 |
| 469 | 20241122 | 104900 | 884387380 | 2770 | 2770 | 2770 | 2770 | 1966 |
| 470 | 20241122 | 104800 | 878941560 | 2770 | 2770 | 2770 | 2770 | 2 |
| 471 | 20241122 | 104700 | 878936020 | 2770 | 2770 | 2770 | 2770 | 52 |
| 472 | 20241122 | 104600 | 878791980 | 2760 | 2760 | 2760 | 2760 | 501 |
| 473 | 20241122 | 104500 | 877409220 | 2765 | 2765 | 2765 | 2765 | 551 |
| 474 | 20241122 | 104400 | 875885705 | 2765 | 2765 | 2765 | 2765 | 766 |
| 475 | 20241122 | 104300 | 873767715 | 2770 | 2770 | 2770 | 2770 | 0 |
| 476 | 20241122 | 104200 | 873767715 | 2770 | 2770 | 2770 | 2770 | 3066 |
| 477 | 20241122 | 104100 | 865274895 | 2770 | 2770 | 2770 | 2770 | 0 |
| 478 | 20241122 | 104000 | 865274895 | 2770 | 2760 | 2770 | 2760 | 132 |
| 479 | 20241122 | 103900 | 864909375 | 2760 | 2760 | 2765 | 2760 | 195 |
| 480 | 20241122 | 103800 | 864371020 | 2765 | 2765 | 2765 | 2765 | 102 |
| 481 | 20241122 | 103700 | 864088990 | 2760 | 2760 | 2765 | 2760 | 648 |
| 482 | 20241122 | 103600 | 862300390 | 2760 | 2765 | 2765 | 2760 | 629 |
| 483 | 20241122 | 103500 | 860562610 | 2770 | 2770 | 2775 | 2770 | 789 |
| 484 | 20241122 | 103400 | 858377075 | 2770 | 2770 | 2770 | 2765 | 1477 |
| 485 | 20241122 | 103300 | 854286315 | 2775 | 2765 | 2775 | 2760 | 2544 |
| 486 | 20241122 | 103200 | 847241745 | 2765 | 2770 | 2770 | 2765 | 59 |
| 487 | 20241122 | 103100 | 847078605 | 2765 | 2765 | 2765 | 2765 | 38 |
| 488 | 20241122 | 103000 | 846973535 | 2755 | 2760 | 2765 | 2755 | 552 |
| 489 | 20241122 | 102900 | 845448305 | 2760 | 2765 | 2765 | 2760 | 251 |
| 490 | 20241122 | 102800 | 844755540 | 2770 | 2770 | 2770 | 2755 | 803 |
| 491 | 20241122 | 102700 | 842541580 | 2760 | 2760 | 2760 | 2760 | 1054 |
| 492 | 20241122 | 102600 | 839632540 | 2760 | 2755 | 2760 | 2755 | 1012 |
| 493 | 20241122 | 102500 | 836839480 | 2765 | 2760 | 2765 | 2760 | 1649 |
| 494 | 20241122 | 102400 | 832281620 | 2760 | 2760 | 2760 | 2755 | 298 |
| 495 | 20241122 | 102300 | 831460300 | 2760 | 2755 | 2760 | 2755 | 270 |
| 496 | 20241122 | 102200 | 830715365 | 2760 | 2755 | 2760 | 2755 | 1958 |
| 497 | 20241122 | 102100 | 825320075 | 2755 | 2755 | 2755 | 2755 | 40 |
| 498 | 20241122 | 102000 | 825209875 | 2760 | 2760 | 2760 | 2760 | 1898 |
| 499 | 20241122 | 101900 | 819971395 | 2765 | 2765 | 2765 | 2765 | 103 |
| 500 | 20241122 | 101800 | 819686600 | 2765 | 2765 | 2765 | 2765 | 1968 |
| 501 | 20241122 | 101700 | 814245080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 502 | 20241122 | 101600 | 814245080 | 2760 | 2765 | 2765 | 2760 | 29 |
| 503 | 20241122 | 101500 | 814165020 | 2760 | 2765 | 2765 | 2760 | 307 |
| 504 | 20241122 | 101400 | 813316260 | 2765 | 2765 | 2765 | 2760 | 1551 |
| 505 | 20241122 | 101300 | 809029750 | 2760 | 2760 | 2760 | 2760 | 124 |
| 506 | 20241122 | 101200 | 808687510 | 2765 | 2755 | 2765 | 2755 | 2 |
| 507 | 20241122 | 101100 | 808681990 | 2755 | 2760 | 2760 | 2755 | 1084 |
| 508 | 20241122 | 101000 | 805692575 | 2760 | 2760 | 2760 | 2760 | 400 |
| 509 | 20241122 | 100900 | 804588575 | 2755 | 2755 | 2760 | 2755 | 1619 |
| 510 | 20241122 | 100800 | 800127730 | 2755 | 2760 | 2760 | 2755 | 2185 |
| 511 | 20241122 | 100700 | 794106330 | 2760 | 2760 | 2760 | 2760 | 131 |
| 512 | 20241122 | 100600 | 793744770 | 2755 | 2760 | 2760 | 2755 | 135 |
| 513 | 20241122 | 100500 | 793372180 | 2755 | 2760 | 2765 | 2755 | 805 |
| 514 | 20241122 | 100400 | 791152835 | 2765 | 2765 | 2765 | 2760 | 424 |
| 515 | 20241122 | 100300 | 789981340 | 2750 | 2750 | 2750 | 2750 | 0 |
| 516 | 20241122 | 100200 | 789981340 | 2750 | 2765 | 2765 | 2750 | 2707 |
| 517 | 20241122 | 100100 | 782524205 | 2765 | 2765 | 2765 | 2765 | 0 |
| 518 | 20241122 | 100000 | 782524205 | 2765 | 2765 | 2765 | 2765 | 1 |
| 519 | 20241122 | 095900 | 782521440 | 2765 | 2760 | 2765 | 2755 | 2871 |
| 520 | 20241122 | 095800 | 774603795 | 2765 | 2765 | 2765 | 2760 | 150 |
| 521 | 20241122 | 095700 | 774189745 | 2765 | 2750 | 2765 | 2745 | 2007 |
| 522 | 20241122 | 095600 | 768670440 | 2750 | 2755 | 2755 | 2745 | 774 |
| 523 | 20241122 | 095500 | 766543950 | 2750 | 2750 | 2750 | 2750 | 445 |
| 524 | 20241122 | 095400 | 765320200 | 2745 | 2750 | 2750 | 2745 | 4869 |
| 525 | 20241122 | 095300 | 751935505 | 2745 | 2745 | 2750 | 2745 | 3839 |
| 526 | 20241122 | 095200 | 741392435 | 2745 | 2750 | 2750 | 2745 | 2867 |
| 527 | 20241122 | 095100 | 733520165 | 2750 | 2750 | 2750 | 2750 | 783 |
| 528 | 20241122 | 095000 | 731366915 | 2750 | 2750 | 2755 | 2745 | 4457 |
| 529 | 20241122 | 094900 | 719110265 | 2750 | 2760 | 2760 | 2750 | 6626 |
| 530 | 20241122 | 094800 | 700865200 | 2760 | 2765 | 2765 | 2760 | 3405 |
| 531 | 20241122 | 094700 | 691460040 | 2765 | 2770 | 2770 | 2765 | 1915 |
| 532 | 20241122 | 094600 | 686162760 | 2770 | 2765 | 2770 | 2765 | 3607 |
| 533 | 20241122 | 094500 | 676189390 | 2765 | 2765 | 2770 | 2760 | 1791 |
| 534 | 20241122 | 094400 | 671244410 | 2765 | 2760 | 2765 | 2755 | 5178 |
| 535 | 20241122 | 094300 | 656958890 | 2755 | 2755 | 2765 | 2755 | 4982 |
| 536 | 20241122 | 094200 | 643224900 | 2760 | 2770 | 2770 | 2750 | 23974 |
| 537 | 20241122 | 094100 | 576980670 | 2775 | 2780 | 2780 | 2770 | 19361 |
| 538 | 20241122 | 094000 | 523180755 | 2780 | 2790 | 2790 | 2780 | 301 |
| 539 | 20241122 | 093900 | 522341965 | 2785 | 2790 | 2790 | 2785 | 3419 |
| 540 | 20241122 | 093800 | 512820030 | 2790 | 2795 | 2795 | 2785 | 7098 |
| 541 | 20241122 | 093700 | 493036315 | 2795 | 2795 | 2800 | 2795 | 1960 |
| 542 | 20241122 | 093600 | 487558000 | 2795 | 2805 | 2805 | 2795 | 195 |
| 543 | 20241122 | 093500 | 487012065 | 2795 | 2800 | 2800 | 2795 | 8193 |
| 544 | 20241122 | 093400 | 464071670 | 2790 | 2790 | 2800 | 2790 | 1769 |
| 545 | 20241122 | 093300 | 459130695 | 2790 | 2790 | 2790 | 2790 | 3127 |
| 546 | 20241122 | 093200 | 450406365 | 2790 | 2790 | 2790 | 2790 | 657 |
| 547 | 20241122 | 093100 | 448573335 | 2790 | 2790 | 2795 | 2790 | 405 |
| 548 | 20241122 | 093000 | 447442870 | 2790 | 2790 | 2790 | 2790 | 2379 |
| 549 | 20241122 | 092900 | 440805460 | 2790 | 2795 | 2795 | 2790 | 1612 |
| 550 | 20241122 | 092800 | 436300005 | 2800 | 2800 | 2800 | 2790 | 1658 |
| 551 | 20241122 | 092700 | 431668365 | 2800 | 2790 | 2800 | 2785 | 2691 |
| 552 | 20241122 | 092600 | 424165050 | 2795 | 2785 | 2795 | 2785 | 2232 |
| 553 | 20241122 | 092500 | 417937035 | 2785 | 2790 | 2800 | 2785 | 2769 |
| 554 | 20241122 | 092400 | 410211345 | 2790 | 2790 | 2800 | 2790 | 2226 |
| 555 | 20241122 | 092300 | 404000755 | 2790 | 2800 | 2800 | 2790 | 4519 |
| 556 | 20241122 | 092200 | 391367725 | 2795 | 2795 | 2795 | 2795 | 627 |
| 557 | 20241122 | 092100 | 389615260 | 2795 | 2795 | 2800 | 2795 | 564 |
| 558 | 20241122 | 092000 | 388038830 | 2795 | 2800 | 2810 | 2795 | 8211 |
| 559 | 20241122 | 091900 | 365048395 | 2800 | 2805 | 2810 | 2800 | 1124 |
| 560 | 20241122 | 091800 | 361895305 | 2805 | 2805 | 2805 | 2805 | 2077 |
| 561 | 20241122 | 091700 | 356069320 | 2800 | 2800 | 2805 | 2800 | 974 |
| 562 | 20241122 | 091600 | 353338620 | 2800 | 2805 | 2805 | 2800 | 761 |
| 563 | 20241122 | 091500 | 351205320 | 2805 | 2805 | 2805 | 2800 | 868 |
| 564 | 20241122 | 091400 | 348773130 | 2805 | 2805 | 2810 | 2800 | 4774 |
| 565 | 20241122 | 091300 | 335379565 | 2805 | 2795 | 2805 | 2795 | 2528 |
| 566 | 20241122 | 091200 | 328306300 | 2795 | 2795 | 2795 | 2790 | 2150 |
| 567 | 20241122 | 091100 | 322298280 | 2795 | 2790 | 2795 | 2790 | 311 |
| 568 | 20241122 | 091000 | 321430435 | 2795 | 2800 | 2800 | 2790 | 3543 |
| 569 | 20241122 | 090900 | 311525605 | 2800 | 2805 | 2805 | 2795 | 3530 |
| 570 | 20241122 | 090800 | 301640770 | 2810 | 2810 | 2815 | 2810 | 5393 |
| 571 | 20241122 | 090700 | 286469540 | 2810 | 2790 | 2820 | 2785 | 8480 |
| 572 | 20241122 | 090600 | 262667190 | 2785 | 2780 | 2785 | 2775 | 4858 |
| 573 | 20241122 | 090500 | 249166535 | 2780 | 2780 | 2785 | 2780 | 3587 |
| 574 | 20241122 | 090400 | 239193340 | 2780 | 2785 | 2785 | 2780 | 6185 |
| 575 | 20241122 | 090300 | 221983855 | 2785 | 2785 | 2790 | 2780 | 4800 |
| 576 | 20241122 | 090200 | 208621070 | 2780 | 2785 | 2785 | 2780 | 11378 |
| 577 | 20241122 | 090100 | 176937945 | 2790 | 2795 | 2800 | 2790 | 8661 |
| 578 | 20241122 | 090000 | 152746615 | 2800 | 2795 | 2820 | 2790 | 54579 |