28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 3 | 20241120 | 184400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20241120 | 184300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20241120 | 184200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20241120 | 184100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20241120 | 184000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20241120 | 183900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20241120 | 183800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20241120 | 183700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20241120 | 183600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20241120 | 183500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20241120 | 183400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20241120 | 183300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20241120 | 183200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20241120 | 183100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20241120 | 183000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20241120 | 182900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20241120 | 182800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20241120 | 182700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20241120 | 182600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20241120 | 182500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20241120 | 182400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20241120 | 182300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20241120 | 182200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20241120 | 182100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20241120 | 182000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20241120 | 181900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20241120 | 181800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20241120 | 181700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20241120 | 181600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20241120 | 181500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 33 | 20241120 | 181400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20241120 | 181300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20241120 | 181200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20241120 | 181100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20241120 | 181000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20241120 | 180900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20241120 | 180800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20241120 | 180700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20241120 | 180600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20241120 | 180500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20241120 | 180400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20241120 | 180300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20241120 | 180200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20241120 | 180100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20241120 | 180000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20241120 | 175900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20241120 | 175800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20241120 | 175700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20241120 | 175600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20241120 | 175500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20241120 | 175400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20241120 | 175300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20241120 | 175200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20241120 | 175100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20241120 | 175000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20241120 | 174900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20241120 | 174800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20241120 | 174700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20241120 | 174600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20241120 | 174500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 63 | 20241120 | 174400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20241120 | 174300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20241120 | 174200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20241120 | 174100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20241120 | 174000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20241120 | 173900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20241120 | 173800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20241120 | 173700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20241120 | 173600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20241120 | 173500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20241120 | 173400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20241120 | 173300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20241120 | 173200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20241120 | 173100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20241120 | 173000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20241120 | 172900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20241120 | 172800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20241120 | 172700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20241120 | 172600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20241120 | 172500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20241120 | 172400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20241120 | 172300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20241120 | 172200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20241120 | 172100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20241120 | 172000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20241120 | 171900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20241120 | 171800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20241120 | 171700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20241120 | 171600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20241120 | 171500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 93 | 20241120 | 171400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20241120 | 171300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20241120 | 171200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20241120 | 171100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20241120 | 171000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20241120 | 170900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20241120 | 170800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20241120 | 170700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20241120 | 170600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20241120 | 170500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20241120 | 170400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20241120 | 170300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20241120 | 170200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20241120 | 170100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20241120 | 170000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20241120 | 165900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20241120 | 165800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20241120 | 165700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20241120 | 165600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20241120 | 165500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20241120 | 165400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20241120 | 165300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20241120 | 165200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20241120 | 165100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20241120 | 165000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20241120 | 164900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20241120 | 164800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20241120 | 164700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20241120 | 164600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20241120 | 164500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 123 | 20241120 | 164400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20241120 | 164300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20241120 | 164200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20241120 | 164100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20241120 | 164000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20241120 | 163900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20241120 | 163800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20241120 | 163700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20241120 | 163600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20241120 | 163500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20241120 | 163400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20241120 | 163300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20241120 | 163200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20241120 | 163100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20241120 | 163000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20241120 | 162900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20241120 | 162800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20241120 | 162700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20241120 | 162600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20241120 | 162500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20241120 | 162400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20241120 | 162300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20241120 | 162200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20241120 | 162100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20241120 | 162000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20241120 | 161900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20241120 | 161800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20241120 | 161700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20241120 | 161600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20241120 | 161500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 153 | 20241120 | 161400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20241120 | 161300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20241120 | 161200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20241120 | 161100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20241120 | 161000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20241120 | 160900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20241120 | 160800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20241120 | 160700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20241120 | 160600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20241120 | 160500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20241120 | 160400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20241120 | 160300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20241120 | 160200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20241120 | 160100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20241120 | 160000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20241120 | 155900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20241120 | 155800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20241120 | 155700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20241120 | 155600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20241120 | 155500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20241120 | 155400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20241120 | 155300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20241120 | 155200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20241120 | 155100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20241120 | 155000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20241120 | 154900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20241120 | 154800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20241120 | 154700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20241120 | 154600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20241120 | 154500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 183 | 20241120 | 154400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20241120 | 154300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20241120 | 154200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20241120 | 154100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20241120 | 154000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20241120 | 153900 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20241120 | 153800 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20241120 | 153700 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20241120 | 153600 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20241120 | 153500 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20241120 | 153400 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20241120 | 153300 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20241120 | 153200 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20241120 | 153100 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20241120 | 153000 | 1369908850 | 5000 | 5000 | 5000 | 5000 | 4933 |
| 198 | 20241120 | 152900 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20241120 | 152800 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20241120 | 152700 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20241120 | 152600 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20241120 | 152500 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20241120 | 152400 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20241120 | 152300 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20241120 | 152200 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 206 | 20241120 | 152100 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 207 | 20241120 | 152000 | 1345243850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 208 | 20241120 | 151900 | 1345243850 | 5000 | 4995 | 5000 | 4995 | 4840 |
| 209 | 20241120 | 151800 | 1321067185 | 5000 | 4995 | 5000 | 4995 | 2342 |
| 210 | 20241120 | 151700 | 1309357835 | 5000 | 5010 | 5010 | 5000 | 2090 |
| 211 | 20241120 | 151600 | 1298907815 | 5000 | 5010 | 5010 | 5000 | 109 |
| 212 | 20241120 | 151500 | 1298362265 | 5020 | 5020 | 5020 | 5010 | 2766 |
| 213 | 20241120 | 151400 | 1284481535 | 5010 | 5020 | 5020 | 5010 | 493 |
| 214 | 20241120 | 151300 | 1282011595 | 5010 | 5030 | 5030 | 5010 | 1573 |
| 215 | 20241120 | 151200 | 1274100825 | 5030 | 5010 | 5030 | 5010 | 459 |
| 216 | 20241120 | 151100 | 1271798705 | 5020 | 5010 | 5020 | 5010 | 11 |
| 217 | 20241120 | 151000 | 1271743495 | 5020 | 5000 | 5020 | 5000 | 3 |
| 218 | 20241120 | 150900 | 1271728455 | 5020 | 5020 | 5020 | 5010 | 219 |
| 219 | 20241120 | 150800 | 1270629115 | 5020 | 5010 | 5020 | 5010 | 2160 |
| 220 | 20241120 | 150700 | 1259786705 | 5020 | 5020 | 5020 | 5020 | 451 |
| 221 | 20241120 | 150600 | 1257522685 | 5020 | 5030 | 5030 | 5010 | 639 |
| 222 | 20241120 | 150500 | 1254308745 | 5020 | 5020 | 5020 | 5020 | 473 |
| 223 | 20241120 | 150400 | 1251934285 | 5020 | 5010 | 5020 | 5010 | 997 |
| 224 | 20241120 | 150300 | 1246939305 | 5020 | 5020 | 5020 | 5020 | 118 |
| 225 | 20241120 | 150200 | 1246346945 | 5020 | 5020 | 5020 | 5010 | 2345 |
| 226 | 20241120 | 150100 | 1234598015 | 5020 | 5020 | 5020 | 5010 | 242 |
| 227 | 20241120 | 150000 | 1233383485 | 5020 | 5010 | 5020 | 5010 | 1020 |
| 228 | 20241120 | 145900 | 1228263285 | 5010 | 5020 | 5020 | 5010 | 252 |
| 229 | 20241120 | 145800 | 1226998255 | 5020 | 5010 | 5020 | 5010 | 657 |
| 230 | 20241120 | 145700 | 1223701345 | 5020 | 5010 | 5020 | 5010 | 3574 |
| 231 | 20241120 | 145600 | 1205763435 | 5010 | 5010 | 5010 | 5000 | 1646 |
| 232 | 20241120 | 145500 | 1197516985 | 5010 | 5010 | 5010 | 5010 | 501 |
| 233 | 20241120 | 145400 | 1195006975 | 5000 | 5000 | 5010 | 4995 | 1102 |
| 234 | 20241120 | 145300 | 1189497835 | 5000 | 5000 | 5000 | 5000 | 0 |
| 235 | 20241120 | 145200 | 1189497835 | 5000 | 5000 | 5010 | 5000 | 95 |
| 236 | 20241120 | 145100 | 1189022005 | 5010 | 5000 | 5010 | 5000 | 656 |
| 237 | 20241120 | 145000 | 1185741995 | 4995 | 5000 | 5000 | 4995 | 232 |
| 238 | 20241120 | 144900 | 1184582995 | 4995 | 5000 | 5000 | 4995 | 422 |
| 239 | 20241120 | 144800 | 1182473000 | 5000 | 5010 | 5010 | 5000 | 1213 |
| 240 | 20241120 | 144700 | 1176407850 | 5010 | 5010 | 5010 | 5000 | 502 |
| 241 | 20241120 | 144600 | 1173897800 | 5000 | 5010 | 5010 | 5000 | 48 |
| 242 | 20241120 | 144500 | 1173657790 | 5000 | 5000 | 5000 | 5000 | 251 |
| 243 | 20241120 | 144400 | 1172402790 | 5000 | 5000 | 5010 | 5000 | 502 |
| 244 | 20241120 | 144300 | 1169892780 | 5010 | 4995 | 5010 | 4995 | 8 |
| 245 | 20241120 | 144200 | 1169852790 | 4995 | 5000 | 5000 | 4995 | 501 |
| 246 | 20241120 | 144100 | 1167347795 | 5000 | 5000 | 5010 | 5000 | 1601 |
| 247 | 20241120 | 144000 | 1159342785 | 5010 | 5010 | 5010 | 5000 | 504 |
| 248 | 20241120 | 143900 | 1156822745 | 5000 | 5000 | 5000 | 4995 | 1244 |
| 249 | 20241120 | 143800 | 1150605695 | 5000 | 5010 | 5010 | 5000 | 31 |
| 250 | 20241120 | 143700 | 1150450395 | 5010 | 5000 | 5010 | 5000 | 11 |
| 251 | 20241120 | 143600 | 1150395295 | 5000 | 5000 | 5000 | 5000 | 116 |
| 252 | 20241120 | 143500 | 1149815295 | 5000 | 5000 | 5000 | 5000 | 31 |
| 253 | 20241120 | 143400 | 1149660295 | 5000 | 5000 | 5000 | 5000 | 649 |
| 254 | 20241120 | 143300 | 1146415295 | 5000 | 4995 | 5010 | 4995 | 1160 |
| 255 | 20241120 | 143200 | 1140615290 | 5000 | 5000 | 5000 | 5000 | 201 |
| 256 | 20241120 | 143100 | 1139610290 | 5000 | 5000 | 5000 | 5000 | 710 |
| 257 | 20241120 | 143000 | 1136060290 | 5000 | 5000 | 5000 | 4995 | 22 |
| 258 | 20241120 | 142900 | 1135950295 | 5000 | 5000 | 5000 | 5000 | 340 |
| 259 | 20241120 | 142800 | 1134250295 | 5000 | 4995 | 5000 | 4995 | 2 |
| 260 | 20241120 | 142700 | 1134240300 | 5000 | 5000 | 5000 | 5000 | 0 |
| 261 | 20241120 | 142600 | 1134240300 | 5000 | 5000 | 5000 | 5000 | 1 |
| 262 | 20241120 | 142500 | 1134235300 | 4995 | 5000 | 5000 | 4995 | 40 |
| 263 | 20241120 | 142400 | 1134035305 | 5000 | 5000 | 5000 | 5000 | 1 |
| 264 | 20241120 | 142300 | 1134030305 | 4995 | 4995 | 4995 | 4995 | 1 |
| 265 | 20241120 | 142200 | 1134025310 | 5010 | 5010 | 5010 | 4995 | 24 |
| 266 | 20241120 | 142100 | 1133905400 | 4995 | 4995 | 4995 | 4995 | 1 |
| 267 | 20241120 | 142000 | 1133900405 | 5010 | 5010 | 5010 | 5010 | 50 |
| 268 | 20241120 | 141900 | 1133649905 | 5010 | 5000 | 5010 | 5000 | 1823 |
| 269 | 20241120 | 141800 | 1124527875 | 5000 | 4985 | 5000 | 4985 | 142 |
| 270 | 20241120 | 141700 | 1123819485 | 4975 | 4975 | 4975 | 4975 | 10 |
| 271 | 20241120 | 141600 | 1123769735 | 4970 | 4975 | 4975 | 4970 | 2195 |
| 272 | 20241120 | 141500 | 1112859795 | 4975 | 4980 | 4980 | 4975 | 639 |
| 273 | 20241120 | 141400 | 1109680275 | 4980 | 4980 | 4980 | 4980 | 26 |
| 274 | 20241120 | 141300 | 1109550795 | 4990 | 4980 | 4990 | 4980 | 53 |
| 275 | 20241120 | 141200 | 1109286845 | 4985 | 4990 | 4990 | 4980 | 943 |
| 276 | 20241120 | 141100 | 1104590285 | 4980 | 4985 | 4985 | 4980 | 2000 |
| 277 | 20241120 | 141000 | 1094624605 | 4990 | 4985 | 4990 | 4985 | 42 |
| 278 | 20241120 | 140900 | 1094415155 | 4980 | 4980 | 4980 | 4980 | 171 |
| 279 | 20241120 | 140800 | 1093563575 | 4980 | 4980 | 4980 | 4980 | 127 |
| 280 | 20241120 | 140700 | 1092931115 | 4985 | 4985 | 4990 | 4985 | 1938 |
| 281 | 20241120 | 140600 | 1083270180 | 4985 | 4990 | 4990 | 4985 | 447 |
| 282 | 20241120 | 140500 | 1081040965 | 4990 | 4995 | 4995 | 4990 | 541 |
| 283 | 20241120 | 140400 | 1078341325 | 5000 | 5000 | 5000 | 5000 | 530 |
| 284 | 20241120 | 140300 | 1075691325 | 5000 | 5000 | 5000 | 5000 | 11 |
| 285 | 20241120 | 140200 | 1075636325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 286 | 20241120 | 140100 | 1075636325 | 4995 | 4995 | 4995 | 4995 | 116 |
| 287 | 20241120 | 140000 | 1075056905 | 4990 | 4995 | 4995 | 4990 | 966 |
| 288 | 20241120 | 135900 | 1070234405 | 4990 | 4990 | 4990 | 4990 | 916 |
| 289 | 20241120 | 135800 | 1065663565 | 4995 | 4995 | 4995 | 4995 | 396 |
| 290 | 20241120 | 135700 | 1063685545 | 4995 | 5000 | 5000 | 4995 | 1224 |
| 291 | 20241120 | 135600 | 1057571130 | 5010 | 5010 | 5010 | 5010 | 115 |
| 292 | 20241120 | 135500 | 1056994980 | 5010 | 5020 | 5020 | 5010 | 304 |
| 293 | 20241120 | 135400 | 1055471930 | 5020 | 5020 | 5020 | 5010 | 12 |
| 294 | 20241120 | 135300 | 1055411700 | 5030 | 5000 | 5030 | 5000 | 3997 |
| 295 | 20241120 | 135200 | 1035347480 | 5010 | 5010 | 5010 | 5010 | 0 |
| 296 | 20241120 | 135100 | 1035347480 | 5010 | 5010 | 5010 | 5010 | 0 |
| 297 | 20241120 | 135000 | 1035347480 | 5010 | 5010 | 5010 | 5010 | 0 |
| 298 | 20241120 | 134900 | 1035347480 | 5010 | 5010 | 5010 | 5010 | 200 |
| 299 | 20241120 | 134800 | 1034345480 | 5010 | 5010 | 5020 | 5000 | 682 |
| 300 | 20241120 | 134700 | 1030930440 | 5010 | 5010 | 5020 | 5000 | 893 |
| 301 | 20241120 | 134600 | 1026457490 | 5010 | 5000 | 5010 | 4995 | 574 |
| 302 | 20241120 | 134500 | 1023585450 | 5020 | 5010 | 5020 | 5000 | 469 |
| 303 | 20241120 | 134400 | 1021236430 | 5000 | 5020 | 5020 | 5000 | 869 |
| 304 | 20241120 | 134300 | 1016890100 | 5020 | 5020 | 5020 | 5020 | 10 |
| 305 | 20241120 | 134200 | 1016839900 | 5020 | 5020 | 5020 | 5020 | 0 |
| 306 | 20241120 | 134100 | 1016839900 | 5020 | 5020 | 5020 | 5010 | 61 |
| 307 | 20241120 | 134000 | 1016533780 | 5010 | 5020 | 5020 | 5010 | 347 |
| 308 | 20241120 | 133900 | 1014795300 | 5020 | 5010 | 5020 | 4995 | 1559 |
| 309 | 20241120 | 133800 | 1006987640 | 5030 | 5020 | 5030 | 5010 | 2823 |
| 310 | 20241120 | 133700 | 992827840 | 5020 | 5020 | 5030 | 5020 | 196 |
| 311 | 20241120 | 133600 | 991842710 | 5020 | 5030 | 5030 | 5020 | 155 |
| 312 | 20241120 | 133500 | 991063070 | 5040 | 5040 | 5040 | 5040 | 972 |
| 313 | 20241120 | 133400 | 986164190 | 5040 | 5040 | 5040 | 5010 | 73 |
| 314 | 20241120 | 133300 | 985796420 | 5030 | 5030 | 5030 | 5030 | 229 |
| 315 | 20241120 | 133200 | 984644550 | 5030 | 5000 | 5030 | 5000 | 314 |
| 316 | 20241120 | 133100 | 983072150 | 5030 | 5030 | 5030 | 5030 | 1 |
| 317 | 20241120 | 133000 | 983067120 | 5010 | 5000 | 5020 | 5000 | 1039 |
| 318 | 20241120 | 132900 | 977867720 | 5020 | 5020 | 5020 | 5000 | 117 |
| 319 | 20241120 | 132800 | 977280620 | 5020 | 5000 | 5020 | 5000 | 211 |
| 320 | 20241120 | 132700 | 976223540 | 5030 | 5030 | 5030 | 5030 | 1 |
| 321 | 20241120 | 132600 | 976218510 | 5000 | 5010 | 5010 | 5000 | 1198 |
| 322 | 20241120 | 132500 | 970220980 | 5030 | 5030 | 5030 | 5010 | 31 |
| 323 | 20241120 | 132400 | 970065630 | 5010 | 5030 | 5030 | 5010 | 306 |
| 324 | 20241120 | 132300 | 968528470 | 5030 | 5020 | 5030 | 5020 | 2103 |
| 325 | 20241120 | 132200 | 957953880 | 5030 | 5020 | 5030 | 5020 | 1232 |
| 326 | 20241120 | 132100 | 951769160 | 5030 | 5030 | 5030 | 5030 | 213 |
| 327 | 20241120 | 132000 | 950697770 | 5040 | 5030 | 5040 | 5020 | 334 |
| 328 | 20241120 | 131900 | 949017750 | 5040 | 5040 | 5040 | 5040 | 204 |
| 329 | 20241120 | 131800 | 947989590 | 5030 | 5030 | 5040 | 5030 | 551 |
| 330 | 20241120 | 131700 | 945217560 | 5030 | 5030 | 5030 | 5030 | 110 |
| 331 | 20241120 | 131600 | 944664260 | 5020 | 5030 | 5030 | 5020 | 458 |
| 332 | 20241120 | 131500 | 942360620 | 5040 | 5030 | 5040 | 5030 | 391 |
| 333 | 20241120 | 131400 | 940393670 | 5030 | 5040 | 5050 | 5020 | 7005 |
| 334 | 20241120 | 131300 | 905192640 | 5040 | 5050 | 5050 | 5040 | 347 |
| 335 | 20241120 | 131200 | 903443430 | 5050 | 5040 | 5050 | 5040 | 1305 |
| 336 | 20241120 | 131100 | 896853300 | 5040 | 5030 | 5040 | 5030 | 1262 |
| 337 | 20241120 | 131000 | 890500750 | 5030 | 5050 | 5060 | 5030 | 3981 |
| 338 | 20241120 | 130900 | 870439970 | 5040 | 5020 | 5050 | 5020 | 4977 |
| 339 | 20241120 | 130800 | 845403680 | 5020 | 5000 | 5020 | 4995 | 3121 |
| 340 | 20241120 | 130700 | 829780850 | 5000 | 5000 | 5000 | 5000 | 492 |
| 341 | 20241120 | 130600 | 827320850 | 5000 | 5000 | 5000 | 4995 | 1522 |
| 342 | 20241120 | 130500 | 819711885 | 5000 | 4995 | 5000 | 4995 | 1688 |
| 343 | 20241120 | 130400 | 811272060 | 5000 | 5000 | 5000 | 4990 | 2820 |
| 344 | 20241120 | 130300 | 797178665 | 5000 | 4995 | 5000 | 4995 | 731 |
| 345 | 20241120 | 130200 | 793523840 | 4990 | 5000 | 5000 | 4990 | 1997 |
| 346 | 20241120 | 130100 | 783544080 | 4995 | 5000 | 5000 | 4995 | 103 |
| 347 | 20241120 | 130000 | 783029150 | 5000 | 4995 | 5000 | 4995 | 2653 |
| 348 | 20241120 | 125900 | 769771590 | 5000 | 4985 | 5000 | 4985 | 3377 |
| 349 | 20241120 | 125800 | 752909055 | 4985 | 4990 | 4995 | 4985 | 1804 |
| 350 | 20241120 | 125700 | 743915750 | 4990 | 4985 | 4995 | 4985 | 4516 |
| 351 | 20241120 | 125600 | 721393225 | 4985 | 4980 | 4985 | 4980 | 3361 |
| 352 | 20241120 | 125500 | 704654420 | 4980 | 4975 | 4980 | 4975 | 1245 |
| 353 | 20241120 | 125400 | 698460540 | 4975 | 4970 | 4975 | 4970 | 222 |
| 354 | 20241120 | 125300 | 697357190 | 4970 | 4965 | 4970 | 4965 | 580 |
| 355 | 20241120 | 125200 | 694477090 | 4965 | 4965 | 4965 | 4965 | 0 |
| 356 | 20241120 | 125100 | 694477090 | 4965 | 4965 | 4965 | 4965 | 43 |
| 357 | 20241120 | 125000 | 694263595 | 4960 | 4965 | 4965 | 4960 | 40 |
| 358 | 20241120 | 124900 | 694065010 | 4965 | 4965 | 4965 | 4965 | 220 |
| 359 | 20241120 | 124800 | 692972710 | 4965 | 4965 | 4965 | 4965 | 802 |
| 360 | 20241120 | 124700 | 688990780 | 4975 | 4970 | 4975 | 4970 | 1581 |
| 361 | 20241120 | 124600 | 681129805 | 4965 | 4970 | 4975 | 4965 | 1049 |
| 362 | 20241120 | 124500 | 675918350 | 4970 | 4965 | 4970 | 4965 | 2001 |
| 363 | 20241120 | 124400 | 665980570 | 4960 | 4960 | 4960 | 4960 | 0 |
| 364 | 20241120 | 124300 | 665980570 | 4960 | 4960 | 4960 | 4960 | 100 |
| 365 | 20241120 | 124200 | 665484570 | 4965 | 4965 | 4965 | 4965 | 1 |
| 366 | 20241120 | 124100 | 665479605 | 4950 | 4960 | 4960 | 4950 | 452 |
| 367 | 20241120 | 124000 | 663238765 | 4960 | 4960 | 4960 | 4960 | 0 |
| 368 | 20241120 | 123900 | 663238765 | 4960 | 4960 | 4960 | 4960 | 0 |
| 369 | 20241120 | 123800 | 663238765 | 4960 | 4955 | 4960 | 4955 | 19 |
| 370 | 20241120 | 123700 | 663144615 | 4965 | 4955 | 4965 | 4955 | 11 |
| 371 | 20241120 | 123600 | 663090100 | 4965 | 4965 | 4965 | 4965 | 0 |
| 372 | 20241120 | 123500 | 663090100 | 4965 | 4955 | 4965 | 4955 | 85 |
| 373 | 20241120 | 123400 | 662668915 | 4955 | 4960 | 4960 | 4955 | 265 |
| 374 | 20241120 | 123300 | 661354520 | 4965 | 4965 | 4965 | 4965 | 274 |
| 375 | 20241120 | 123200 | 659994110 | 4965 | 4965 | 4965 | 4965 | 218 |
| 376 | 20241120 | 123100 | 658911740 | 4965 | 4960 | 4965 | 4960 | 158 |
| 377 | 20241120 | 123000 | 658127325 | 4960 | 4960 | 4960 | 4960 | 200 |
| 378 | 20241120 | 122900 | 657135325 | 4960 | 4965 | 4965 | 4960 | 151 |
| 379 | 20241120 | 122800 | 656386110 | 4960 | 4965 | 4965 | 4960 | 77 |
| 380 | 20241120 | 122700 | 656003865 | 4965 | 4965 | 4965 | 4965 | 186 |
| 381 | 20241120 | 122600 | 655080375 | 4970 | 4960 | 4970 | 4960 | 1502 |
| 382 | 20241120 | 122500 | 647622950 | 4965 | 4950 | 4970 | 4950 | 1038 |
| 383 | 20241120 | 122400 | 642469795 | 4965 | 4965 | 4965 | 4965 | 221 |
| 384 | 20241120 | 122300 | 641372530 | 4950 | 4955 | 4960 | 4950 | 1616 |
| 385 | 20241120 | 122200 | 633365425 | 4955 | 4950 | 4955 | 4950 | 407 |
| 386 | 20241120 | 122100 | 631348750 | 4950 | 4950 | 4950 | 4950 | 220 |
| 387 | 20241120 | 122000 | 630259750 | 4955 | 4950 | 4955 | 4950 | 521 |
| 388 | 20241120 | 121900 | 627680775 | 4955 | 4945 | 4955 | 4945 | 1927 |
| 389 | 20241120 | 121800 | 618146340 | 4940 | 4940 | 4940 | 4940 | 5 |
| 390 | 20241120 | 121700 | 618121640 | 4940 | 4940 | 4940 | 4940 | 1 |
| 391 | 20241120 | 121600 | 618116700 | 4945 | 4945 | 4945 | 4945 | 200 |
| 392 | 20241120 | 121500 | 617127700 | 4950 | 4945 | 4950 | 4945 | 130 |
| 393 | 20241120 | 121400 | 616484800 | 4945 | 4945 | 4945 | 4945 | 0 |
| 394 | 20241120 | 121300 | 616484800 | 4945 | 4945 | 4950 | 4945 | 891 |
| 395 | 20241120 | 121200 | 612078640 | 4945 | 4945 | 4945 | 4945 | 4 |
| 396 | 20241120 | 121100 | 612058860 | 4945 | 4945 | 4945 | 4945 | 53 |
| 397 | 20241120 | 121000 | 611796775 | 4950 | 4950 | 4950 | 4950 | 4 |
| 398 | 20241120 | 120900 | 611776975 | 4950 | 4950 | 4950 | 4950 | 2 |
| 399 | 20241120 | 120800 | 611767075 | 4945 | 4950 | 4950 | 4945 | 6 |
| 400 | 20241120 | 120700 | 611737380 | 4950 | 4950 | 4950 | 4950 | 39 |
| 401 | 20241120 | 120600 | 611544330 | 4945 | 4955 | 4955 | 4945 | 6 |
| 402 | 20241120 | 120500 | 611514610 | 4955 | 4955 | 4955 | 4955 | 89 |
| 403 | 20241120 | 120400 | 611073615 | 4955 | 4955 | 4955 | 4955 | 0 |
| 404 | 20241120 | 120300 | 611073615 | 4955 | 4950 | 4955 | 4950 | 1739 |
| 405 | 20241120 | 120200 | 602459980 | 4940 | 4945 | 4945 | 4940 | 497 |
| 406 | 20241120 | 120100 | 600004650 | 4940 | 4955 | 4955 | 4940 | 45 |
| 407 | 20241120 | 120000 | 599781870 | 4950 | 4950 | 4950 | 4950 | 149 |
| 408 | 20241120 | 115900 | 599044320 | 4955 | 4955 | 4955 | 4955 | 0 |
| 409 | 20241120 | 115800 | 599044320 | 4955 | 4955 | 4955 | 4955 | 20 |
| 410 | 20241120 | 115700 | 598945220 | 4955 | 4950 | 4955 | 4950 | 26 |
| 411 | 20241120 | 115600 | 598816470 | 4950 | 4950 | 4950 | 4950 | 20 |
| 412 | 20241120 | 115500 | 598717470 | 4950 | 4950 | 4950 | 4950 | 1 |
| 413 | 20241120 | 115400 | 598712520 | 4955 | 4950 | 4955 | 4950 | 112 |
| 414 | 20241120 | 115300 | 598158045 | 4955 | 4955 | 4955 | 4950 | 335 |
| 415 | 20241120 | 115200 | 596499735 | 4950 | 4950 | 4955 | 4950 | 168 |
| 416 | 20241120 | 115100 | 595668075 | 4955 | 4955 | 4955 | 4955 | 27 |
| 417 | 20241120 | 115000 | 595534290 | 4950 | 4940 | 4950 | 4940 | 1757 |
| 418 | 20241120 | 114900 | 586840115 | 4945 | 4940 | 4945 | 4940 | 8 |
| 419 | 20241120 | 114800 | 586800570 | 4940 | 4940 | 4940 | 4940 | 97 |
| 420 | 20241120 | 114700 | 586321390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 421 | 20241120 | 114600 | 586321390 | 4940 | 4940 | 4940 | 4940 | 1 |
| 422 | 20241120 | 114500 | 586316450 | 4935 | 4935 | 4935 | 4935 | 1946 |
| 423 | 20241120 | 114400 | 576712940 | 4940 | 4940 | 4940 | 4940 | 51 |
| 424 | 20241120 | 114300 | 576461000 | 4940 | 4945 | 4945 | 4940 | 551 |
| 425 | 20241120 | 114200 | 573739040 | 4945 | 4945 | 4945 | 4940 | 602 |
| 426 | 20241120 | 114100 | 570762155 | 4950 | 4940 | 4950 | 4940 | 483 |
| 427 | 20241120 | 114000 | 568372705 | 4935 | 4945 | 4945 | 4935 | 167 |
| 428 | 20241120 | 113900 | 567548550 | 4935 | 4935 | 4940 | 4935 | 13 |
| 429 | 20241120 | 113800 | 567484345 | 4935 | 4940 | 4940 | 4935 | 782 |
| 430 | 20241120 | 113700 | 563625070 | 4945 | 4945 | 4945 | 4940 | 161 |
| 431 | 20241120 | 113600 | 562829335 | 4945 | 4945 | 4950 | 4945 | 209 |
| 432 | 20241120 | 113500 | 561795790 | 4945 | 4945 | 4945 | 4945 | 376 |
| 433 | 20241120 | 113400 | 559936470 | 4950 | 4950 | 4950 | 4950 | 21 |
| 434 | 20241120 | 113300 | 559832520 | 4950 | 4950 | 4950 | 4950 | 116 |
| 435 | 20241120 | 113200 | 559258320 | 4950 | 4950 | 4950 | 4950 | 0 |
| 436 | 20241120 | 113100 | 559258320 | 4950 | 4955 | 4960 | 4950 | 3108 |
| 437 | 20241120 | 113000 | 543873580 | 4955 | 4940 | 4955 | 4930 | 4672 |
| 438 | 20241120 | 112900 | 520762755 | 4940 | 4940 | 4940 | 4940 | 330 |
| 439 | 20241120 | 112800 | 519132555 | 4940 | 4930 | 4940 | 4920 | 2424 |
| 440 | 20241120 | 112700 | 507176325 | 4930 | 4920 | 4930 | 4920 | 4601 |
| 441 | 20241120 | 112600 | 484524530 | 4920 | 4920 | 4920 | 4920 | 2057 |
| 442 | 20241120 | 112500 | 474404090 | 4920 | 4910 | 4920 | 4910 | 461 |
| 443 | 20241120 | 112400 | 472137780 | 4915 | 4915 | 4915 | 4915 | 1100 |
| 444 | 20241120 | 112300 | 466731280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 445 | 20241120 | 112200 | 466731280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 446 | 20241120 | 112100 | 466731280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 447 | 20241120 | 112000 | 466731280 | 4910 | 4910 | 4910 | 4910 | 105 |
| 448 | 20241120 | 111900 | 466215730 | 4915 | 4915 | 4915 | 4915 | 102 |
| 449 | 20241120 | 111800 | 465714400 | 4915 | 4910 | 4915 | 4910 | 21 |
| 450 | 20241120 | 111700 | 465611285 | 4915 | 4915 | 4915 | 4915 | 0 |
| 451 | 20241120 | 111600 | 465611285 | 4915 | 4915 | 4915 | 4910 | 24 |
| 452 | 20241120 | 111500 | 465493375 | 4915 | 4910 | 4915 | 4910 | 1286 |
| 453 | 20241120 | 111400 | 459177650 | 4910 | 4910 | 4910 | 4910 | 0 |
| 454 | 20241120 | 111300 | 459177650 | 4910 | 4910 | 4910 | 4910 | 6 |
| 455 | 20241120 | 111200 | 459148190 | 4910 | 4910 | 4910 | 4910 | 0 |
| 456 | 20241120 | 111100 | 459148190 | 4910 | 4910 | 4910 | 4910 | 0 |
| 457 | 20241120 | 111000 | 459148190 | 4910 | 4900 | 4910 | 4900 | 1022 |
| 458 | 20241120 | 110900 | 454135330 | 4900 | 4900 | 4900 | 4900 | 135 |
| 459 | 20241120 | 110800 | 453473830 | 4920 | 4910 | 4920 | 4905 | 1133 |
| 460 | 20241120 | 110700 | 447914770 | 4920 | 4920 | 4920 | 4920 | 1 |
| 461 | 20241120 | 110600 | 447909850 | 4910 | 4915 | 4915 | 4910 | 80 |
| 462 | 20241120 | 110500 | 447516815 | 4920 | 4920 | 4920 | 4920 | 90 |
| 463 | 20241120 | 110400 | 447074015 | 4920 | 4920 | 4920 | 4920 | 63 |
| 464 | 20241120 | 110300 | 446764055 | 4915 | 4915 | 4915 | 4915 | 0 |
| 465 | 20241120 | 110200 | 446764055 | 4915 | 4920 | 4920 | 4915 | 263 |
| 466 | 20241120 | 110100 | 445470100 | 4920 | 4910 | 4920 | 4910 | 6 |
| 467 | 20241120 | 110000 | 445440620 | 4910 | 4920 | 4920 | 4910 | 551 |
| 468 | 20241120 | 105900 | 442734465 | 4920 | 4915 | 4920 | 4915 | 70 |
| 469 | 20241120 | 105800 | 442390410 | 4915 | 4910 | 4915 | 4910 | 801 |
| 470 | 20241120 | 105700 | 438453500 | 4915 | 4915 | 4915 | 4915 | 0 |
| 471 | 20241120 | 105600 | 438453500 | 4915 | 4915 | 4915 | 4915 | 0 |
| 472 | 20241120 | 105500 | 438453500 | 4915 | 4895 | 4915 | 4895 | 19 |
| 473 | 20241120 | 105400 | 438360475 | 4915 | 4905 | 4915 | 4890 | 1774 |
| 474 | 20241120 | 105300 | 429675780 | 4910 | 4910 | 4910 | 4910 | 358 |
| 475 | 20241120 | 105200 | 427918000 | 4910 | 4910 | 4910 | 4910 | 7 |
| 476 | 20241120 | 105100 | 427883630 | 4900 | 4900 | 4900 | 4900 | 21 |
| 477 | 20241120 | 105000 | 427780730 | 4905 | 4895 | 4905 | 4895 | 78 |
| 478 | 20241120 | 104900 | 427398440 | 4905 | 4905 | 4905 | 4905 | 16 |
| 479 | 20241120 | 104800 | 427319960 | 4910 | 4910 | 4910 | 4910 | 11 |
| 480 | 20241120 | 104700 | 427265950 | 4900 | 4900 | 4900 | 4900 | 0 |
| 481 | 20241120 | 104600 | 427265950 | 4900 | 4900 | 4900 | 4900 | 205 |
| 482 | 20241120 | 104500 | 426261450 | 4890 | 4890 | 4890 | 4890 | 170 |
| 483 | 20241120 | 104400 | 425430150 | 4890 | 4890 | 4890 | 4890 | 0 |
| 484 | 20241120 | 104300 | 425430150 | 4890 | 4890 | 4890 | 4890 | 0 |
| 485 | 20241120 | 104200 | 425430150 | 4890 | 4890 | 4890 | 4890 | 9 |
| 486 | 20241120 | 104100 | 425386140 | 4900 | 4900 | 4900 | 4900 | 100 |
| 487 | 20241120 | 104000 | 424896140 | 4900 | 4890 | 4900 | 4885 | 329 |
| 488 | 20241120 | 103900 | 423288950 | 4885 | 4890 | 4890 | 4885 | 92 |
| 489 | 20241120 | 103800 | 422839410 | 4890 | 4890 | 4890 | 4890 | 1 |
| 490 | 20241120 | 103700 | 422834520 | 4890 | 4890 | 4890 | 4890 | 1 |
| 491 | 20241120 | 103600 | 422829630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 492 | 20241120 | 103500 | 422829630 | 4900 | 4900 | 4900 | 4900 | 100 |
| 493 | 20241120 | 103400 | 422339630 | 4900 | 4900 | 4900 | 4900 | 287 |
| 494 | 20241120 | 103300 | 420933330 | 4900 | 4910 | 4910 | 4900 | 1978 |
| 495 | 20241120 | 103200 | 411221410 | 4910 | 4910 | 4910 | 4910 | 500 |
| 496 | 20241120 | 103100 | 408766410 | 4910 | 4910 | 4910 | 4910 | 0 |
| 497 | 20241120 | 103000 | 408766410 | 4910 | 4905 | 4910 | 4905 | 525 |
| 498 | 20241120 | 102900 | 406188715 | 4895 | 4905 | 4905 | 4895 | 1728 |
| 499 | 20241120 | 102800 | 397715155 | 4905 | 4900 | 4905 | 4900 | 1431 |
| 500 | 20241120 | 102700 | 390703250 | 4900 | 4900 | 4900 | 4900 | 0 |
| 501 | 20241120 | 102600 | 390703250 | 4900 | 4900 | 4900 | 4900 | 0 |
| 502 | 20241120 | 102500 | 390703250 | 4900 | 4900 | 4900 | 4900 | 0 |
| 503 | 20241120 | 102400 | 390703250 | 4900 | 4900 | 4900 | 4900 | 2 |
| 504 | 20241120 | 102300 | 390693450 | 4885 | 4900 | 4900 | 4885 | 949 |
| 505 | 20241120 | 102200 | 386054630 | 4885 | 4890 | 4890 | 4885 | 75 |
| 506 | 20241120 | 102100 | 385688130 | 4890 | 4890 | 4890 | 4890 | 25 |
| 507 | 20241120 | 102000 | 385565880 | 4900 | 4890 | 4900 | 4890 | 105 |
| 508 | 20241120 | 101900 | 385051420 | 4890 | 4900 | 4900 | 4890 | 180 |
| 509 | 20241120 | 101800 | 384170220 | 4900 | 4900 | 4900 | 4890 | 268 |
| 510 | 20241120 | 101700 | 382859670 | 4900 | 4900 | 4900 | 4900 | 200 |
| 511 | 20241120 | 101600 | 381879670 | 4900 | 4900 | 4900 | 4900 | 50 |
| 512 | 20241120 | 101500 | 381634670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 513 | 20241120 | 101400 | 381634670 | 4900 | 4900 | 4900 | 4900 | 2 |
| 514 | 20241120 | 101300 | 381624870 | 4900 | 4900 | 4900 | 4900 | 19 |
| 515 | 20241120 | 101200 | 381531770 | 4910 | 4910 | 4910 | 4910 | 1 |
| 516 | 20241120 | 101100 | 381526860 | 4900 | 4910 | 4910 | 4900 | 769 |
| 517 | 20241120 | 101000 | 377758250 | 4910 | 4910 | 4910 | 4910 | 10 |
| 518 | 20241120 | 100900 | 377709150 | 4915 | 4910 | 4915 | 4910 | 69 |
| 519 | 20241120 | 100800 | 377370160 | 4915 | 4915 | 4915 | 4915 | 20 |
| 520 | 20241120 | 100700 | 377271860 | 4915 | 4915 | 4915 | 4910 | 1389 |
| 521 | 20241120 | 100600 | 370450175 | 4915 | 4910 | 4915 | 4900 | 432 |
| 522 | 20241120 | 100500 | 368329865 | 4915 | 4920 | 4920 | 4915 | 1036 |
| 523 | 20241120 | 100400 | 363237800 | 4920 | 4920 | 4920 | 4905 | 2142 |
| 524 | 20241120 | 100300 | 352721485 | 4920 | 4905 | 4920 | 4905 | 7877 |
| 525 | 20241120 | 100200 | 314033215 | 4905 | 4895 | 4905 | 4895 | 5069 |
| 526 | 20241120 | 100100 | 289198300 | 4890 | 4890 | 4890 | 4890 | 104 |
| 527 | 20241120 | 100000 | 288689740 | 4895 | 4880 | 4895 | 4880 | 33 |
| 528 | 20241120 | 095900 | 288528540 | 4880 | 4885 | 4885 | 4880 | 1594 |
| 529 | 20241120 | 095800 | 280743840 | 4885 | 4885 | 4885 | 4885 | 110 |
| 530 | 20241120 | 095700 | 280206490 | 4900 | 4885 | 4900 | 4885 | 372 |
| 531 | 20241120 | 095600 | 278383870 | 4890 | 4900 | 4900 | 4890 | 400 |
| 532 | 20241120 | 095500 | 276426195 | 4900 | 4895 | 4900 | 4895 | 106 |
| 533 | 20241120 | 095400 | 275907285 | 4895 | 4900 | 4900 | 4890 | 103 |
| 534 | 20241120 | 095300 | 275403595 | 4885 | 4900 | 4900 | 4885 | 453 |
| 535 | 20241120 | 095200 | 273185425 | 4890 | 4875 | 4900 | 4875 | 16924 |
| 536 | 20241120 | 095100 | 190441805 | 4875 | 4875 | 4875 | 4875 | 0 |
| 537 | 20241120 | 095000 | 190441805 | 4875 | 4875 | 4875 | 4875 | 103 |
| 538 | 20241120 | 094900 | 189939680 | 4875 | 4875 | 4875 | 4875 | 1202 |
| 539 | 20241120 | 094800 | 184079930 | 4875 | 4875 | 4875 | 4875 | 0 |
| 540 | 20241120 | 094700 | 184079930 | 4875 | 4860 | 4875 | 4850 | 31 |
| 541 | 20241120 | 094600 | 183929455 | 4845 | 4865 | 4865 | 4845 | 117 |
| 542 | 20241120 | 094500 | 183361865 | 4870 | 4875 | 4875 | 4870 | 318 |
| 543 | 20241120 | 094400 | 181811690 | 4875 | 4875 | 4875 | 4875 | 190 |
| 544 | 20241120 | 094300 | 180885440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 545 | 20241120 | 094200 | 180885440 | 4875 | 4870 | 4875 | 4870 | 3174 |
| 546 | 20241120 | 094100 | 165425685 | 4870 | 4870 | 4870 | 4870 | 5 |
| 547 | 20241120 | 094000 | 165401335 | 4870 | 4870 | 4870 | 4870 | 1 |
| 548 | 20241120 | 093900 | 165396465 | 4870 | 4870 | 4870 | 4870 | 102 |
| 549 | 20241120 | 093800 | 164899725 | 4870 | 4870 | 4870 | 4870 | 0 |
| 550 | 20241120 | 093700 | 164899725 | 4870 | 4870 | 4870 | 4870 | 0 |
| 551 | 20241120 | 093600 | 164899725 | 4870 | 4870 | 4870 | 4870 | 1 |
| 552 | 20241120 | 093500 | 164894855 | 4870 | 4870 | 4870 | 4870 | 13 |
| 553 | 20241120 | 093400 | 164831545 | 4870 | 4870 | 4870 | 4870 | 3 |
| 554 | 20241120 | 093300 | 164816935 | 4875 | 4875 | 4875 | 4875 | 2 |
| 555 | 20241120 | 093200 | 164807185 | 4860 | 4835 | 4860 | 4835 | 785 |
| 556 | 20241120 | 093100 | 161010395 | 4860 | 4835 | 4865 | 4835 | 104 |
| 557 | 20241120 | 093000 | 160507440 | 4865 | 4865 | 4865 | 4865 | 55 |
| 558 | 20241120 | 092900 | 160239865 | 4865 | 4845 | 4870 | 4830 | 4513 |
| 559 | 20241120 | 092800 | 138405515 | 4875 | 4875 | 4875 | 4875 | 1 |
| 560 | 20241120 | 092700 | 138400640 | 4845 | 4845 | 4845 | 4845 | 90 |
| 561 | 20241120 | 092600 | 137964590 | 4875 | 4850 | 4875 | 4845 | 607 |
| 562 | 20241120 | 092500 | 135021835 | 4875 | 4855 | 4875 | 4850 | 583 |
| 563 | 20241120 | 092400 | 132194160 | 4875 | 4860 | 4875 | 4855 | 3205 |
| 564 | 20241120 | 092300 | 116620505 | 4875 | 4865 | 4885 | 4860 | 374 |
| 565 | 20241120 | 092200 | 114800995 | 4885 | 4885 | 4885 | 4885 | 240 |
| 566 | 20241120 | 092100 | 113628595 | 4885 | 4885 | 4885 | 4885 | 9 |
| 567 | 20241120 | 092000 | 113584630 | 4885 | 4885 | 4885 | 4885 | 205 |
| 568 | 20241120 | 091900 | 112583205 | 4885 | 4885 | 4885 | 4885 | 1 |
| 569 | 20241120 | 091800 | 112578320 | 4880 | 4890 | 4890 | 4855 | 376 |
| 570 | 20241120 | 091700 | 110751330 | 4890 | 4890 | 4890 | 4865 | 503 |
| 571 | 20241120 | 091600 | 108303160 | 4870 | 4890 | 4890 | 4870 | 1415 |
| 572 | 20241120 | 091500 | 101391610 | 4895 | 4870 | 4895 | 4870 | 584 |
| 573 | 20241120 | 091400 | 98547505 | 4875 | 4880 | 4900 | 4875 | 856 |
| 574 | 20241120 | 091300 | 94368220 | 4900 | 4875 | 4900 | 4875 | 1002 |
| 575 | 20241120 | 091200 | 89483420 | 4875 | 4900 | 4900 | 4875 | 775 |
| 576 | 20241120 | 091100 | 85705045 | 4900 | 4900 | 4900 | 4900 | 1 |
| 577 | 20241120 | 091000 | 85700145 | 4870 | 4895 | 4905 | 4870 | 1001 |
| 578 | 20241120 | 090900 | 80814510 | 4905 | 4905 | 4905 | 4905 | 1 |
| 579 | 20241120 | 090800 | 80809605 | 4905 | 4905 | 4905 | 4905 | 0 |
| 580 | 20241120 | 090700 | 80809605 | 4905 | 4915 | 4915 | 4880 | 38 |
| 581 | 20241120 | 090600 | 80623920 | 4910 | 4880 | 4910 | 4880 | 4375 |
| 582 | 20241120 | 090500 | 59179500 | 4895 | 4890 | 4895 | 4885 | 2116 |
| 583 | 20241120 | 090400 | 48829335 | 4895 | 4875 | 4895 | 4870 | 2239 |
| 584 | 20241120 | 090300 | 37888760 | 4875 | 4870 | 4875 | 4865 | 992 |
| 585 | 20241120 | 090200 | 33057395 | 4870 | 4875 | 4875 | 4870 | 134 |
| 586 | 20241120 | 090100 | 32404190 | 4825 | 4880 | 4880 | 4825 | 1053 |
| 587 | 20241120 | 090000 | 27285535 | 4880 | 4840 | 4880 | 4835 | 5638 |