28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 3 | 20241121 | 184400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20241121 | 184300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20241121 | 184200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20241121 | 184100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20241121 | 184000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20241121 | 183900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20241121 | 183800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20241121 | 183700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20241121 | 183600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20241121 | 183500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20241121 | 183400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20241121 | 183300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20241121 | 183200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20241121 | 183100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20241121 | 183000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20241121 | 182900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20241121 | 182800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20241121 | 182700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20241121 | 182600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20241121 | 182500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20241121 | 182400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20241121 | 182300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20241121 | 182200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20241121 | 182100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20241121 | 182000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20241121 | 181900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20241121 | 181800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20241121 | 181700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20241121 | 181600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20241121 | 181500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 33 | 20241121 | 181400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20241121 | 181300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20241121 | 181200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20241121 | 181100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20241121 | 181000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20241121 | 180900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20241121 | 180800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20241121 | 180700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20241121 | 180600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20241121 | 180500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20241121 | 180400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20241121 | 180300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20241121 | 180200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20241121 | 180100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20241121 | 180000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20241121 | 175900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20241121 | 175800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20241121 | 175700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20241121 | 175600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20241121 | 175500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20241121 | 175400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20241121 | 175300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20241121 | 175200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20241121 | 175100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20241121 | 175000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20241121 | 174900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20241121 | 174800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20241121 | 174700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20241121 | 174600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20241121 | 174500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 63 | 20241121 | 174400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20241121 | 174300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20241121 | 174200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20241121 | 174100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20241121 | 174000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20241121 | 173900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20241121 | 173800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20241121 | 173700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20241121 | 173600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20241121 | 173500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20241121 | 173400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20241121 | 173300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20241121 | 173200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20241121 | 173100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20241121 | 173000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20241121 | 172900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20241121 | 172800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20241121 | 172700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20241121 | 172600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20241121 | 172500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20241121 | 172400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20241121 | 172300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20241121 | 172200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20241121 | 172100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20241121 | 172000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20241121 | 171900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20241121 | 171800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20241121 | 171700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20241121 | 171600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20241121 | 171500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 93 | 20241121 | 171400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20241121 | 171300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20241121 | 171200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20241121 | 171100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20241121 | 171000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20241121 | 170900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20241121 | 170800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20241121 | 170700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20241121 | 170600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20241121 | 170500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20241121 | 170400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20241121 | 170300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20241121 | 170200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20241121 | 170100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20241121 | 170000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20241121 | 165900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20241121 | 165800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20241121 | 165700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20241121 | 165600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20241121 | 165500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20241121 | 165400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20241121 | 165300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20241121 | 165200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20241121 | 165100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20241121 | 165000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20241121 | 164900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20241121 | 164800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20241121 | 164700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20241121 | 164600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20241121 | 164500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 123 | 20241121 | 164400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20241121 | 164300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20241121 | 164200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20241121 | 164100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20241121 | 164000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20241121 | 163900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20241121 | 163800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20241121 | 163700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20241121 | 163600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20241121 | 163500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20241121 | 163400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20241121 | 163300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20241121 | 163200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20241121 | 163100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20241121 | 163000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20241121 | 162900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20241121 | 162800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20241121 | 162700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20241121 | 162600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20241121 | 162500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20241121 | 162400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20241121 | 162300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20241121 | 162200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20241121 | 162100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20241121 | 162000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20241121 | 161900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20241121 | 161800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20241121 | 161700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20241121 | 161600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20241121 | 161500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 153 | 20241121 | 161400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20241121 | 161300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20241121 | 161200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20241121 | 161100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20241121 | 161000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20241121 | 160900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20241121 | 160800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20241121 | 160700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20241121 | 160600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20241121 | 160500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20241121 | 160400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20241121 | 160300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20241121 | 160200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20241121 | 160100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20241121 | 160000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20241121 | 155900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20241121 | 155800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20241121 | 155700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20241121 | 155600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20241121 | 155500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20241121 | 155400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20241121 | 155300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20241121 | 155200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20241121 | 155100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20241121 | 155000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20241121 | 154900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20241121 | 154800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20241121 | 154700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20241121 | 154600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20241121 | 154500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 183 | 20241121 | 154400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20241121 | 154300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20241121 | 154200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20241121 | 154100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20241121 | 154000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20241121 | 153900 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20241121 | 153800 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20241121 | 153700 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20241121 | 153600 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20241121 | 153500 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20241121 | 153400 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20241121 | 153300 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20241121 | 153200 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20241121 | 153100 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20241121 | 153000 | 1204602470 | 4905 | 4905 | 4905 | 4905 | 2005 |
| 198 | 20241121 | 152900 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20241121 | 152800 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20241121 | 152700 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20241121 | 152600 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20241121 | 152500 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20241121 | 152400 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20241121 | 152300 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20241121 | 152200 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20241121 | 152100 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20241121 | 152000 | 1194767945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 208 | 20241121 | 151900 | 1194767945 | 4925 | 4905 | 4925 | 4905 | 391 |
| 209 | 20241121 | 151800 | 1192850030 | 4930 | 4930 | 4930 | 4930 | 697 |
| 210 | 20241121 | 151700 | 1189413820 | 4930 | 4925 | 4930 | 4905 | 2406 |
| 211 | 20241121 | 151600 | 1177558745 | 4930 | 4925 | 4930 | 4925 | 588 |
| 212 | 20241121 | 151500 | 1174662840 | 4930 | 4920 | 4930 | 4920 | 3640 |
| 213 | 20241121 | 151400 | 1156736030 | 4925 | 4905 | 4925 | 4905 | 301 |
| 214 | 20241121 | 151300 | 1155259605 | 4925 | 4900 | 4925 | 4900 | 519 |
| 215 | 20241121 | 151200 | 1152715980 | 4930 | 4905 | 4930 | 4905 | 56 |
| 216 | 20241121 | 151100 | 1152441240 | 4930 | 4910 | 4930 | 4910 | 151 |
| 217 | 20241121 | 151000 | 1151699795 | 4930 | 4925 | 4930 | 4925 | 4 |
| 218 | 20241121 | 150900 | 1151680085 | 4905 | 4925 | 4930 | 4900 | 7222 |
| 219 | 20241121 | 150800 | 1116240250 | 4925 | 4940 | 4940 | 4925 | 7 |
| 220 | 20241121 | 150700 | 1116205760 | 4935 | 4940 | 4940 | 4935 | 2 |
| 221 | 20241121 | 150600 | 1116195885 | 4915 | 4945 | 4945 | 4915 | 527 |
| 222 | 20241121 | 150500 | 1113605575 | 4945 | 4940 | 4945 | 4915 | 1515 |
| 223 | 20241121 | 150400 | 1106156395 | 4945 | 4925 | 4945 | 4925 | 1113 |
| 224 | 20241121 | 150300 | 1100672350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 225 | 20241121 | 150200 | 1100672350 | 4920 | 4930 | 4930 | 4920 | 2 |
| 226 | 20241121 | 150100 | 1100662500 | 4920 | 4920 | 4930 | 4915 | 3873 |
| 227 | 20241121 | 150000 | 1081607335 | 4925 | 4925 | 4925 | 4925 | 36 |
| 228 | 20241121 | 145900 | 1081430035 | 4925 | 4925 | 4930 | 4925 | 865 |
| 229 | 20241121 | 145800 | 1077169900 | 4930 | 4930 | 4945 | 4930 | 141 |
| 230 | 20241121 | 145700 | 1076474755 | 4945 | 4945 | 4945 | 4935 | 333 |
| 231 | 20241121 | 145600 | 1074831070 | 4935 | 4935 | 4935 | 4930 | 499 |
| 232 | 20241121 | 145500 | 1072369005 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20241121 | 145400 | 1072369005 | 4935 | 4935 | 4935 | 4935 | 3 |
| 234 | 20241121 | 145300 | 1072354200 | 4945 | 4945 | 4945 | 4935 | 208 |
| 235 | 20241121 | 145200 | 1071327650 | 4940 | 4945 | 4945 | 4940 | 63 |
| 236 | 20241121 | 145100 | 1071016415 | 4945 | 4945 | 4945 | 4945 | 0 |
| 237 | 20241121 | 145000 | 1071016415 | 4945 | 4945 | 4945 | 4945 | 0 |
| 238 | 20241121 | 144900 | 1071016415 | 4945 | 4945 | 4945 | 4945 | 61 |
| 239 | 20241121 | 144800 | 1070714770 | 4935 | 4935 | 4935 | 4935 | 19 |
| 240 | 20241121 | 144700 | 1070621005 | 4945 | 4940 | 4945 | 4935 | 2565 |
| 241 | 20241121 | 144600 | 1057955310 | 4950 | 4940 | 4950 | 4935 | 160 |
| 242 | 20241121 | 144500 | 1057165645 | 4950 | 4945 | 4950 | 4945 | 1000 |
| 243 | 20241121 | 144400 | 1052215735 | 4945 | 4945 | 4945 | 4945 | 2 |
| 244 | 20241121 | 144300 | 1052205845 | 4950 | 4945 | 4950 | 4945 | 703 |
| 245 | 20241121 | 144200 | 1048729495 | 4945 | 4945 | 4945 | 4945 | 0 |
| 246 | 20241121 | 144100 | 1048729495 | 4945 | 4935 | 4945 | 4935 | 1480 |
| 247 | 20241121 | 144000 | 1041418300 | 4930 | 4930 | 4930 | 4930 | 67 |
| 248 | 20241121 | 143900 | 1041087990 | 4940 | 4940 | 4940 | 4940 | 0 |
| 249 | 20241121 | 143800 | 1041087990 | 4940 | 4930 | 4940 | 4930 | 44 |
| 250 | 20241121 | 143700 | 1040871050 | 4940 | 4935 | 4940 | 4930 | 2003 |
| 251 | 20241121 | 143600 | 1030986250 | 4940 | 4940 | 4940 | 4940 | 50 |
| 252 | 20241121 | 143500 | 1030739250 | 4935 | 4935 | 4940 | 4935 | 894 |
| 253 | 20241121 | 143400 | 1026327345 | 4940 | 4935 | 4940 | 4930 | 11 |
| 254 | 20241121 | 143300 | 1026273090 | 4930 | 4940 | 4940 | 4930 | 99 |
| 255 | 20241121 | 143200 | 1025784565 | 4935 | 4940 | 4940 | 4935 | 219 |
| 256 | 20241121 | 143100 | 1024702800 | 4940 | 4940 | 4940 | 4940 | 3 |
| 257 | 20241121 | 143000 | 1024687980 | 4940 | 4940 | 4940 | 4940 | 13 |
| 258 | 20241121 | 142900 | 1024623760 | 4935 | 4940 | 4940 | 4935 | 32 |
| 259 | 20241121 | 142800 | 1024465790 | 4940 | 4940 | 4940 | 4940 | 60 |
| 260 | 20241121 | 142700 | 1024169390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 261 | 20241121 | 142600 | 1024169390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 262 | 20241121 | 142500 | 1024169390 | 4940 | 4940 | 4940 | 4940 | 0 |
| 263 | 20241121 | 142400 | 1024169390 | 4940 | 4940 | 4940 | 4930 | 26 |
| 264 | 20241121 | 142300 | 1024041075 | 4940 | 4940 | 4940 | 4940 | 10 |
| 265 | 20241121 | 142200 | 1023991675 | 4940 | 4940 | 4940 | 4935 | 7 |
| 266 | 20241121 | 142100 | 1023957120 | 4935 | 4935 | 4935 | 4935 | 25 |
| 267 | 20241121 | 142000 | 1023833745 | 4935 | 4910 | 4935 | 4910 | 190 |
| 268 | 20241121 | 141900 | 1022899845 | 4935 | 4915 | 4935 | 4915 | 554 |
| 269 | 20241121 | 141800 | 1020175870 | 4935 | 4935 | 4935 | 4935 | 5 |
| 270 | 20241121 | 141700 | 1020151195 | 4935 | 4930 | 4935 | 4930 | 4 |
| 271 | 20241121 | 141600 | 1020131460 | 4935 | 4935 | 4935 | 4935 | 0 |
| 272 | 20241121 | 141500 | 1020131460 | 4935 | 4935 | 4935 | 4935 | 0 |
| 273 | 20241121 | 141400 | 1020131460 | 4935 | 4905 | 4935 | 4905 | 853 |
| 274 | 20241121 | 141300 | 1015946955 | 4935 | 4920 | 4935 | 4910 | 726 |
| 275 | 20241121 | 141200 | 1012381775 | 4930 | 4930 | 4930 | 4930 | 0 |
| 276 | 20241121 | 141100 | 1012381775 | 4930 | 4905 | 4930 | 4905 | 314 |
| 277 | 20241121 | 141000 | 1010841380 | 4925 | 4925 | 4925 | 4925 | 0 |
| 278 | 20241121 | 140900 | 1010841380 | 4925 | 4905 | 4925 | 4900 | 315 |
| 279 | 20241121 | 140800 | 1009292670 | 4930 | 4900 | 4930 | 4900 | 77 |
| 280 | 20241121 | 140700 | 1008914860 | 4900 | 4910 | 4930 | 4895 | 5019 |
| 281 | 20241121 | 140600 | 984310575 | 4945 | 4945 | 4945 | 4945 | 1 |
| 282 | 20241121 | 140500 | 984305630 | 4910 | 4915 | 4915 | 4910 | 350 |
| 283 | 20241121 | 140400 | 982587120 | 4945 | 4910 | 4945 | 4910 | 1006 |
| 284 | 20241121 | 140300 | 977647500 | 4910 | 4925 | 4955 | 4910 | 2256 |
| 285 | 20241121 | 140200 | 966554280 | 4935 | 4935 | 4935 | 4935 | 188 |
| 286 | 20241121 | 140100 | 965626500 | 4940 | 4940 | 4940 | 4940 | 0 |
| 287 | 20241121 | 140000 | 965626500 | 4940 | 4920 | 4940 | 4915 | 2009 |
| 288 | 20241121 | 135900 | 955751730 | 4955 | 4945 | 4955 | 4945 | 25 |
| 289 | 20241121 | 135800 | 955627985 | 4935 | 4915 | 4945 | 4915 | 1010 |
| 290 | 20241121 | 135700 | 950661110 | 4910 | 4945 | 4945 | 4910 | 3011 |
| 291 | 20241121 | 135600 | 935860440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 292 | 20241121 | 135500 | 935860440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 293 | 20241121 | 135400 | 935860440 | 4965 | 4965 | 4965 | 4925 | 5254 |
| 294 | 20241121 | 135300 | 909853750 | 4965 | 4965 | 4965 | 4965 | 4 |
| 295 | 20241121 | 135200 | 909833890 | 4965 | 4965 | 4965 | 4965 | 0 |
| 296 | 20241121 | 135100 | 909833890 | 4965 | 4960 | 4965 | 4945 | 3801 |
| 297 | 20241121 | 135000 | 891017830 | 4960 | 4960 | 4960 | 4960 | 0 |
| 298 | 20241121 | 134900 | 891017830 | 4960 | 4960 | 4960 | 4960 | 41 |
| 299 | 20241121 | 134800 | 890814470 | 4960 | 4960 | 4965 | 4960 | 543 |
| 300 | 20241121 | 134700 | 888120890 | 4965 | 4965 | 4965 | 4965 | 50 |
| 301 | 20241121 | 134600 | 887872640 | 4965 | 4980 | 4980 | 4965 | 77 |
| 302 | 20241121 | 134500 | 887490175 | 4980 | 4980 | 4980 | 4965 | 9 |
| 303 | 20241121 | 134400 | 887445400 | 4980 | 4970 | 4980 | 4970 | 3 |
| 304 | 20241121 | 134300 | 887430470 | 4980 | 4980 | 4980 | 4980 | 2 |
| 305 | 20241121 | 134200 | 887420510 | 4980 | 4980 | 4980 | 4975 | 5 |
| 306 | 20241121 | 134100 | 887395620 | 4980 | 4980 | 4980 | 4980 | 2 |
| 307 | 20241121 | 134000 | 887385660 | 4980 | 4970 | 4980 | 4960 | 41 |
| 308 | 20241121 | 133900 | 887182195 | 4980 | 4980 | 4980 | 4980 | 4 |
| 309 | 20241121 | 133800 | 887162275 | 4980 | 4980 | 4980 | 4980 | 2 |
| 310 | 20241121 | 133700 | 887152315 | 4980 | 4960 | 4980 | 4960 | 408 |
| 311 | 20241121 | 133600 | 885128595 | 4985 | 4975 | 4990 | 4955 | 3071 |
| 312 | 20241121 | 133500 | 869879445 | 4975 | 4975 | 4975 | 4970 | 83 |
| 313 | 20241121 | 133400 | 869466570 | 4975 | 4990 | 4990 | 4975 | 807 |
| 314 | 20241121 | 133300 | 865451670 | 4990 | 4990 | 4990 | 4990 | 41 |
| 315 | 20241121 | 133200 | 865247080 | 4990 | 4985 | 4990 | 4975 | 67 |
| 316 | 20241121 | 133100 | 864913440 | 4990 | 4990 | 4990 | 4990 | 275 |
| 317 | 20241121 | 133000 | 863541190 | 4990 | 4990 | 4990 | 4990 | 0 |
| 318 | 20241121 | 132900 | 863541190 | 4990 | 4990 | 4990 | 4990 | 0 |
| 319 | 20241121 | 132800 | 863541190 | 4990 | 4980 | 4990 | 4980 | 29 |
| 320 | 20241121 | 132700 | 863396760 | 4990 | 4990 | 4990 | 4990 | 0 |
| 321 | 20241121 | 132600 | 863396760 | 4990 | 4990 | 4990 | 4990 | 1 |
| 322 | 20241121 | 132500 | 863391770 | 4990 | 4990 | 4990 | 4990 | 0 |
| 323 | 20241121 | 132400 | 863391770 | 4990 | 4975 | 4990 | 4975 | 100 |
| 324 | 20241121 | 132300 | 862894255 | 4990 | 4980 | 4990 | 4980 | 1067 |
| 325 | 20241121 | 132200 | 857580585 | 4980 | 4990 | 4990 | 4975 | 41 |
| 326 | 20241121 | 132100 | 857376520 | 4980 | 4985 | 4985 | 4980 | 179 |
| 327 | 20241121 | 132000 | 856485040 | 4990 | 4990 | 4990 | 4990 | 0 |
| 328 | 20241121 | 131900 | 856485040 | 4990 | 4990 | 4990 | 4990 | 803 |
| 329 | 20241121 | 131800 | 852478070 | 4985 | 4985 | 4985 | 4985 | 200 |
| 330 | 20241121 | 131700 | 851481070 | 4990 | 4990 | 4990 | 4990 | 2 |
| 331 | 20241121 | 131600 | 851471090 | 4990 | 4990 | 4990 | 4990 | 1 |
| 332 | 20241121 | 131500 | 851466100 | 4990 | 4990 | 4990 | 4990 | 0 |
| 333 | 20241121 | 131400 | 851466100 | 4990 | 4990 | 4990 | 4990 | 14 |
| 334 | 20241121 | 131300 | 851396240 | 4990 | 4990 | 4990 | 4990 | 175 |
| 335 | 20241121 | 131200 | 850522990 | 4995 | 4990 | 4995 | 4990 | 638 |
| 336 | 20241121 | 131100 | 847339210 | 4990 | 4990 | 4990 | 4990 | 136 |
| 337 | 20241121 | 131000 | 846660570 | 4990 | 4990 | 4990 | 4990 | 4 |
| 338 | 20241121 | 130900 | 846640610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 339 | 20241121 | 130800 | 846640610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 340 | 20241121 | 130700 | 846640610 | 4990 | 4985 | 4990 | 4985 | 209 |
| 341 | 20241121 | 130600 | 845598205 | 4990 | 4990 | 4990 | 4990 | 0 |
| 342 | 20241121 | 130500 | 845598205 | 4990 | 4990 | 4990 | 4990 | 0 |
| 343 | 20241121 | 130400 | 845598205 | 4990 | 4990 | 4990 | 4990 | 2 |
| 344 | 20241121 | 130300 | 845588225 | 4990 | 4990 | 4990 | 4990 | 0 |
| 345 | 20241121 | 130200 | 845588225 | 4990 | 4990 | 4990 | 4990 | 3 |
| 346 | 20241121 | 130100 | 845573255 | 4990 | 4990 | 4990 | 4990 | 450 |
| 347 | 20241121 | 130000 | 843327755 | 4990 | 4985 | 4990 | 4965 | 1337 |
| 348 | 20241121 | 125900 | 836685695 | 4985 | 4985 | 4985 | 4985 | 19 |
| 349 | 20241121 | 125800 | 836590980 | 4985 | 4985 | 4985 | 4980 | 318 |
| 350 | 20241121 | 125700 | 835006765 | 4980 | 4980 | 4980 | 4980 | 0 |
| 351 | 20241121 | 125600 | 835006765 | 4980 | 4990 | 4990 | 4980 | 255 |
| 352 | 20241121 | 125500 | 833735955 | 4990 | 4990 | 4990 | 4990 | 100 |
| 353 | 20241121 | 125400 | 833236955 | 4990 | 4990 | 4990 | 4985 | 1037 |
| 354 | 20241121 | 125300 | 828062465 | 4990 | 4990 | 4990 | 4990 | 10 |
| 355 | 20241121 | 125200 | 828012565 | 4995 | 4985 | 4995 | 4985 | 31 |
| 356 | 20241121 | 125100 | 827858010 | 4995 | 4995 | 4995 | 4995 | 5 |
| 357 | 20241121 | 125000 | 827833035 | 4995 | 4990 | 4995 | 4990 | 370 |
| 358 | 20241121 | 124900 | 825986235 | 4990 | 4990 | 4990 | 4990 | 0 |
| 359 | 20241121 | 124800 | 825986235 | 4990 | 4990 | 4990 | 4990 | 2 |
| 360 | 20241121 | 124700 | 825976255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 361 | 20241121 | 124600 | 825976255 | 4990 | 4990 | 4990 | 4990 | 600 |
| 362 | 20241121 | 124500 | 822982255 | 4990 | 4990 | 4990 | 4990 | 400 |
| 363 | 20241121 | 124400 | 820986255 | 4990 | 4990 | 4990 | 4990 | 1 |
| 364 | 20241121 | 124300 | 820981265 | 4965 | 4985 | 4985 | 4965 | 1000 |
| 365 | 20241121 | 124200 | 816006805 | 4990 | 4990 | 4990 | 4990 | 0 |
| 366 | 20241121 | 124100 | 816006805 | 4990 | 4990 | 4990 | 4990 | 134 |
| 367 | 20241121 | 124000 | 815338145 | 4995 | 4985 | 4995 | 4980 | 660 |
| 368 | 20241121 | 123900 | 812047890 | 4995 | 4990 | 4995 | 4990 | 500 |
| 369 | 20241121 | 123800 | 809552845 | 4995 | 4995 | 4995 | 4990 | 490 |
| 370 | 20241121 | 123700 | 807107725 | 4990 | 4990 | 4990 | 4990 | 500 |
| 371 | 20241121 | 123600 | 804612725 | 4990 | 4995 | 4995 | 4990 | 506 |
| 372 | 20241121 | 123500 | 802087035 | 4995 | 4990 | 4995 | 4990 | 4 |
| 373 | 20241121 | 123400 | 802067065 | 4990 | 4990 | 4990 | 4990 | 83 |
| 374 | 20241121 | 123300 | 801652895 | 4995 | 4995 | 4995 | 4995 | 485 |
| 375 | 20241121 | 123200 | 799230320 | 4995 | 4995 | 4995 | 4995 | 2 |
| 376 | 20241121 | 123100 | 799220330 | 4990 | 4990 | 4990 | 4990 | 1153 |
| 377 | 20241121 | 123000 | 793466860 | 4985 | 4985 | 4985 | 4985 | 0 |
| 378 | 20241121 | 122900 | 793466860 | 4985 | 4985 | 4985 | 4980 | 327 |
| 379 | 20241121 | 122800 | 791838330 | 4985 | 4985 | 4985 | 4985 | 0 |
| 380 | 20241121 | 122700 | 791838330 | 4985 | 4985 | 4985 | 4985 | 0 |
| 381 | 20241121 | 122600 | 791838330 | 4985 | 4985 | 4990 | 4985 | 81 |
| 382 | 20241121 | 122500 | 791434535 | 4985 | 4985 | 4985 | 4985 | 0 |
| 383 | 20241121 | 122400 | 791434535 | 4985 | 4985 | 4985 | 4985 | 0 |
| 384 | 20241121 | 122300 | 791434535 | 4985 | 4985 | 4985 | 4985 | 0 |
| 385 | 20241121 | 122200 | 791434535 | 4985 | 4985 | 4985 | 4985 | 1 |
| 386 | 20241121 | 122100 | 791429550 | 4975 | 4975 | 4980 | 4975 | 2763 |
| 387 | 20241121 | 122000 | 777669915 | 4970 | 4975 | 4975 | 4970 | 5 |
| 388 | 20241121 | 121900 | 777645060 | 4975 | 4975 | 4975 | 4975 | 27 |
| 389 | 20241121 | 121800 | 777510735 | 4980 | 4980 | 4980 | 4980 | 250 |
| 390 | 20241121 | 121700 | 776265735 | 4980 | 4980 | 4980 | 4980 | 1 |
| 391 | 20241121 | 121600 | 776260755 | 4980 | 4980 | 4980 | 4980 | 4 |
| 392 | 20241121 | 121500 | 776240835 | 4970 | 4970 | 4970 | 4970 | 0 |
| 393 | 20241121 | 121400 | 776240835 | 4970 | 4970 | 4970 | 4970 | 0 |
| 394 | 20241121 | 121300 | 776240835 | 4970 | 4970 | 4970 | 4970 | 1 |
| 395 | 20241121 | 121200 | 776235865 | 4975 | 4975 | 4975 | 4975 | 150 |
| 396 | 20241121 | 121100 | 775489615 | 4970 | 4970 | 4970 | 4970 | 1 |
| 397 | 20241121 | 121000 | 775484645 | 4975 | 4975 | 4975 | 4975 | 0 |
| 398 | 20241121 | 120900 | 775484645 | 4975 | 4975 | 4975 | 4975 | 0 |
| 399 | 20241121 | 120800 | 775484645 | 4975 | 4975 | 4975 | 4975 | 0 |
| 400 | 20241121 | 120700 | 775484645 | 4975 | 4970 | 4975 | 4960 | 215 |
| 401 | 20241121 | 120600 | 774417565 | 4975 | 4970 | 4975 | 4970 | 11 |
| 402 | 20241121 | 120500 | 774362855 | 4970 | 4960 | 4970 | 4960 | 29 |
| 403 | 20241121 | 120400 | 774219005 | 4965 | 4965 | 4965 | 4965 | 1 |
| 404 | 20241121 | 120300 | 774214040 | 4965 | 4965 | 4970 | 4965 | 432 |
| 405 | 20241121 | 120200 | 772069150 | 4965 | 4965 | 4965 | 4965 | 0 |
| 406 | 20241121 | 120100 | 772069150 | 4965 | 4965 | 4965 | 4965 | 74 |
| 407 | 20241121 | 120000 | 771701740 | 4970 | 4970 | 4970 | 4970 | 0 |
| 408 | 20241121 | 115900 | 771701740 | 4970 | 4970 | 4970 | 4970 | 0 |
| 409 | 20241121 | 115800 | 771701740 | 4970 | 4960 | 4970 | 4960 | 57 |
| 410 | 20241121 | 115700 | 771419010 | 4960 | 4965 | 4965 | 4960 | 12 |
| 411 | 20241121 | 115600 | 771359480 | 4960 | 4965 | 4965 | 4960 | 88 |
| 412 | 20241121 | 115500 | 770922985 | 4975 | 4965 | 4975 | 4965 | 2 |
| 413 | 20241121 | 115400 | 770913045 | 4975 | 4975 | 4975 | 4975 | 1 |
| 414 | 20241121 | 115300 | 770908070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 415 | 20241121 | 115200 | 770908070 | 4960 | 4975 | 4975 | 4960 | 112 |
| 416 | 20241121 | 115100 | 770352370 | 4980 | 4980 | 4980 | 4980 | 27 |
| 417 | 20241121 | 115000 | 770217910 | 4980 | 4980 | 4980 | 4980 | 2 |
| 418 | 20241121 | 114900 | 770207950 | 4980 | 4965 | 4980 | 4960 | 3185 |
| 419 | 20241121 | 114800 | 754405330 | 4970 | 4970 | 4970 | 4970 | 2 |
| 420 | 20241121 | 114700 | 754395390 | 4980 | 4980 | 4980 | 4980 | 0 |
| 421 | 20241121 | 114600 | 754395390 | 4980 | 4980 | 4980 | 4980 | 0 |
| 422 | 20241121 | 114500 | 754395390 | 4980 | 4985 | 4985 | 4980 | 502 |
| 423 | 20241121 | 114400 | 751892930 | 4985 | 4985 | 4985 | 4985 | 602 |
| 424 | 20241121 | 114300 | 748891960 | 4985 | 4985 | 4985 | 4985 | 14 |
| 425 | 20241121 | 114200 | 748822170 | 4985 | 4985 | 4985 | 4985 | 20 |
| 426 | 20241121 | 114100 | 748722470 | 4985 | 4985 | 4985 | 4985 | 502 |
| 427 | 20241121 | 114000 | 746220000 | 4985 | 4985 | 4985 | 4985 | 0 |
| 428 | 20241121 | 113900 | 746220000 | 4985 | 4980 | 4985 | 4980 | 31 |
| 429 | 20241121 | 113800 | 746065615 | 4980 | 4985 | 4985 | 4980 | 3 |
| 430 | 20241121 | 113700 | 746050665 | 4985 | 4975 | 4985 | 4960 | 3422 |
| 431 | 20241121 | 113600 | 729017285 | 4965 | 4965 | 4965 | 4965 | 110 |
| 432 | 20241121 | 113500 | 728471135 | 4970 | 4975 | 4975 | 4970 | 4 |
| 433 | 20241121 | 113400 | 728451245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 434 | 20241121 | 113300 | 728451245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 435 | 20241121 | 113200 | 728451245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 436 | 20241121 | 113100 | 728451245 | 4975 | 4975 | 4975 | 4975 | 31 |
| 437 | 20241121 | 113000 | 728297020 | 4960 | 4960 | 4960 | 4960 | 28 |
| 438 | 20241121 | 112900 | 728158140 | 4965 | 4965 | 4965 | 4965 | 0 |
| 439 | 20241121 | 112800 | 728158140 | 4965 | 4965 | 4965 | 4965 | 2 |
| 440 | 20241121 | 112700 | 728148210 | 4955 | 4955 | 4955 | 4955 | 0 |
| 441 | 20241121 | 112600 | 728148210 | 4955 | 4955 | 4955 | 4955 | 200 |
| 442 | 20241121 | 112500 | 727157210 | 4965 | 4960 | 4965 | 4955 | 1268 |
| 443 | 20241121 | 112400 | 720863385 | 4975 | 4960 | 4975 | 4960 | 3 |
| 444 | 20241121 | 112300 | 720848480 | 4960 | 4965 | 4965 | 4960 | 150 |
| 445 | 20241121 | 112200 | 720104475 | 4965 | 4965 | 4965 | 4965 | 1 |
| 446 | 20241121 | 112100 | 720099510 | 4955 | 4955 | 4955 | 4955 | 11 |
| 447 | 20241121 | 112000 | 720045005 | 4955 | 4955 | 4955 | 4955 | 0 |
| 448 | 20241121 | 111900 | 720045005 | 4955 | 4970 | 4975 | 4955 | 628 |
| 449 | 20241121 | 111800 | 716932260 | 4975 | 4975 | 4975 | 4975 | 5 |
| 450 | 20241121 | 111700 | 716907385 | 4975 | 4975 | 4975 | 4975 | 0 |
| 451 | 20241121 | 111600 | 716907385 | 4975 | 4975 | 4975 | 4975 | 2 |
| 452 | 20241121 | 111500 | 716897435 | 4975 | 4975 | 4975 | 4975 | 0 |
| 453 | 20241121 | 111400 | 716897435 | 4975 | 4975 | 4975 | 4975 | 2 |
| 454 | 20241121 | 111300 | 716887485 | 4960 | 4970 | 4970 | 4960 | 239 |
| 455 | 20241121 | 111200 | 715700935 | 4975 | 4975 | 4975 | 4975 | 2 |
| 456 | 20241121 | 111100 | 715690985 | 4975 | 4990 | 4990 | 4975 | 2 |
| 457 | 20241121 | 111000 | 715681020 | 4960 | 4975 | 4975 | 4960 | 331 |
| 458 | 20241121 | 110900 | 714036210 | 4970 | 4970 | 4970 | 4960 | 501 |
| 459 | 20241121 | 110800 | 711548920 | 4970 | 4970 | 4970 | 4970 | 0 |
| 460 | 20241121 | 110700 | 711548920 | 4970 | 4980 | 4980 | 4970 | 166 |
| 461 | 20241121 | 110600 | 710722830 | 4990 | 4990 | 4990 | 4990 | 0 |
| 462 | 20241121 | 110500 | 710722830 | 4990 | 4990 | 4990 | 4990 | 0 |
| 463 | 20241121 | 110400 | 710722830 | 4990 | 4990 | 4990 | 4990 | 13 |
| 464 | 20241121 | 110300 | 710657960 | 4990 | 4980 | 4990 | 4975 | 301 |
| 465 | 20241121 | 110200 | 709160460 | 4975 | 4975 | 4975 | 4975 | 28 |
| 466 | 20241121 | 110100 | 709021160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 467 | 20241121 | 110000 | 709021160 | 4975 | 4975 | 4975 | 4975 | 48 |
| 468 | 20241121 | 105900 | 708782360 | 4975 | 4975 | 4975 | 4970 | 9 |
| 469 | 20241121 | 105800 | 708737605 | 4975 | 4975 | 4975 | 4975 | 413 |
| 470 | 20241121 | 105700 | 706682930 | 4980 | 4980 | 4980 | 4980 | 500 |
| 471 | 20241121 | 105600 | 704192930 | 4975 | 4975 | 4975 | 4970 | 4048 |
| 472 | 20241121 | 105500 | 684074085 | 4995 | 4985 | 4995 | 4985 | 2026 |
| 473 | 20241121 | 105400 | 673954835 | 4975 | 4975 | 4975 | 4975 | 2 |
| 474 | 20241121 | 105300 | 673944885 | 4970 | 4965 | 4975 | 4965 | 41 |
| 475 | 20241121 | 105200 | 673741205 | 4970 | 4975 | 4975 | 4970 | 1226 |
| 476 | 20241121 | 105100 | 667647885 | 4970 | 4990 | 4990 | 4970 | 2259 |
| 477 | 20241121 | 105000 | 656420635 | 4990 | 4995 | 4995 | 4990 | 23 |
| 478 | 20241121 | 104900 | 656305855 | 4995 | 4995 | 4995 | 4995 | 0 |
| 479 | 20241121 | 104800 | 656305855 | 4995 | 4995 | 4995 | 4995 | 0 |
| 480 | 20241121 | 104700 | 656305855 | 4995 | 4995 | 4995 | 4995 | 57 |
| 481 | 20241121 | 104600 | 656021140 | 4995 | 4980 | 4995 | 4980 | 142 |
| 482 | 20241121 | 104500 | 655313965 | 4995 | 4995 | 4995 | 4995 | 1188 |
| 483 | 20241121 | 104400 | 649379905 | 4990 | 4990 | 4990 | 4990 | 213 |
| 484 | 20241121 | 104300 | 648317035 | 4985 | 4985 | 4985 | 4985 | 424 |
| 485 | 20241121 | 104200 | 646203395 | 4985 | 4985 | 4985 | 4985 | 0 |
| 486 | 20241121 | 104100 | 646203395 | 4985 | 4960 | 4985 | 4960 | 6 |
| 487 | 20241121 | 104000 | 646173610 | 4960 | 4950 | 4985 | 4950 | 93 |
| 488 | 20241121 | 103900 | 645711265 | 4945 | 4945 | 4945 | 4945 | 1 |
| 489 | 20241121 | 103800 | 645706320 | 4945 | 4990 | 4990 | 4930 | 4619 |
| 490 | 20241121 | 103700 | 622871280 | 4970 | 4975 | 4975 | 4970 | 5 |
| 491 | 20241121 | 103600 | 622846420 | 4990 | 4965 | 4990 | 4965 | 220 |
| 492 | 20241121 | 103500 | 621754000 | 4995 | 4995 | 4995 | 4995 | 21 |
| 493 | 20241121 | 103400 | 621649105 | 4995 | 4995 | 4995 | 4970 | 111 |
| 494 | 20241121 | 103300 | 621097290 | 4995 | 4995 | 4995 | 4995 | 10 |
| 495 | 20241121 | 103200 | 621047340 | 4995 | 4995 | 4995 | 4995 | 7 |
| 496 | 20241121 | 103100 | 621012375 | 4995 | 4995 | 4995 | 4995 | 0 |
| 497 | 20241121 | 103000 | 621012375 | 4995 | 4965 | 4995 | 4965 | 113 |
| 498 | 20241121 | 102900 | 620451270 | 4995 | 4970 | 4995 | 4970 | 75 |
| 499 | 20241121 | 102800 | 620078370 | 4970 | 5000 | 5000 | 4970 | 6 |
| 500 | 20241121 | 102700 | 620048520 | 4970 | 4995 | 5000 | 4970 | 6 |
| 501 | 20241121 | 102600 | 620018570 | 4970 | 4970 | 4970 | 4970 | 500 |
| 502 | 20241121 | 102500 | 617533570 | 4965 | 4975 | 4975 | 4965 | 437 |
| 503 | 20241121 | 102400 | 615363345 | 4975 | 4970 | 4980 | 4970 | 188 |
| 504 | 20241121 | 102300 | 614428910 | 4980 | 5000 | 5000 | 4980 | 81 |
| 505 | 20241121 | 102200 | 614025510 | 4970 | 4970 | 4970 | 4970 | 48 |
| 506 | 20241121 | 102100 | 613786950 | 4970 | 5000 | 5010 | 4970 | 1143 |
| 507 | 20241121 | 102000 | 608097585 | 5000 | 5000 | 5000 | 5000 | 1005 |
| 508 | 20241121 | 101900 | 603072585 | 5000 | 5000 | 5000 | 5000 | 0 |
| 509 | 20241121 | 101800 | 603072585 | 5000 | 5000 | 5000 | 5000 | 102 |
| 510 | 20241121 | 101700 | 602562585 | 5000 | 4995 | 5000 | 4995 | 1220 |
| 511 | 20241121 | 101600 | 596463440 | 4995 | 4995 | 4995 | 4995 | 100 |
| 512 | 20241121 | 101500 | 595963940 | 4995 | 4985 | 4995 | 4985 | 79 |
| 513 | 20241121 | 101400 | 595569410 | 4950 | 4980 | 4980 | 4950 | 2807 |
| 514 | 20241121 | 101300 | 581650670 | 4980 | 4980 | 4980 | 4980 | 1 |
| 515 | 20241121 | 101200 | 581645690 | 4945 | 4945 | 4945 | 4945 | 0 |
| 516 | 20241121 | 101100 | 581645690 | 4945 | 4945 | 4945 | 4945 | 0 |
| 517 | 20241121 | 101000 | 581645690 | 4945 | 5030 | 5030 | 4945 | 4096 |
| 518 | 20241121 | 100900 | 561297475 | 5000 | 5040 | 5040 | 4990 | 3914 |
| 519 | 20241121 | 100800 | 541606280 | 5040 | 5000 | 5040 | 4965 | 7521 |
| 520 | 20241121 | 100700 | 503846040 | 5000 | 4970 | 5000 | 4970 | 2500 |
| 521 | 20241121 | 100600 | 491371925 | 4970 | 4950 | 4970 | 4950 | 502 |
| 522 | 20241121 | 100500 | 488879520 | 4950 | 4915 | 4950 | 4910 | 2711 |
| 523 | 20241121 | 100400 | 475518945 | 4910 | 4910 | 4910 | 4910 | 2052 |
| 524 | 20241121 | 100300 | 465443625 | 4895 | 4895 | 4895 | 4895 | 101 |
| 525 | 20241121 | 100200 | 464949230 | 4900 | 4900 | 4900 | 4900 | 2 |
| 526 | 20241121 | 100100 | 464939430 | 4885 | 4885 | 4885 | 4885 | 0 |
| 527 | 20241121 | 100000 | 464939430 | 4885 | 4885 | 4885 | 4885 | 1 |
| 528 | 20241121 | 095900 | 464934545 | 4885 | 4890 | 4890 | 4885 | 53 |
| 529 | 20241121 | 095800 | 464675615 | 4885 | 4885 | 4885 | 4885 | 3 |
| 530 | 20241121 | 095700 | 464660960 | 4890 | 4915 | 4915 | 4890 | 331 |
| 531 | 20241121 | 095600 | 463042345 | 4895 | 4905 | 4920 | 4895 | 1354 |
| 532 | 20241121 | 095500 | 456408910 | 4910 | 4910 | 4910 | 4910 | 52 |
| 533 | 20241121 | 095400 | 456153590 | 4900 | 4915 | 4915 | 4900 | 865 |
| 534 | 20241121 | 095300 | 451906285 | 4915 | 4910 | 4915 | 4910 | 880 |
| 535 | 20241121 | 095200 | 447581455 | 4910 | 4910 | 4910 | 4910 | 4 |
| 536 | 20241121 | 095100 | 447561815 | 4915 | 4915 | 4915 | 4915 | 0 |
| 537 | 20241121 | 095000 | 447561815 | 4915 | 4915 | 4915 | 4915 | 0 |
| 538 | 20241121 | 094900 | 447561815 | 4915 | 4905 | 4915 | 4905 | 752 |
| 539 | 20241121 | 094800 | 443872245 | 4900 | 4900 | 4900 | 4900 | 150 |
| 540 | 20241121 | 094700 | 443137245 | 4895 | 4895 | 4895 | 4895 | 30 |
| 541 | 20241121 | 094600 | 442990395 | 4885 | 4885 | 4885 | 4885 | 10 |
| 542 | 20241121 | 094500 | 442941545 | 4890 | 4890 | 4890 | 4890 | 577 |
| 543 | 20241121 | 094400 | 440120015 | 4890 | 4885 | 4890 | 4885 | 168 |
| 544 | 20241121 | 094300 | 439298995 | 4885 | 4895 | 4895 | 4885 | 5021 |
| 545 | 20241121 | 094200 | 414764740 | 4905 | 4905 | 4905 | 4905 | 5 |
| 546 | 20241121 | 094100 | 414740215 | 4890 | 4895 | 4895 | 4890 | 909 |
| 547 | 20241121 | 094000 | 410292705 | 4890 | 4890 | 4890 | 4890 | 2 |
| 548 | 20241121 | 093900 | 410282925 | 4890 | 4890 | 4895 | 4885 | 4453 |
| 549 | 20241121 | 093800 | 388522990 | 4895 | 4895 | 4895 | 4895 | 9 |
| 550 | 20241121 | 093700 | 388478935 | 4895 | 4895 | 4895 | 4895 | 11 |
| 551 | 20241121 | 093600 | 388425090 | 4895 | 4880 | 4895 | 4880 | 4000 |
| 552 | 20241121 | 093500 | 368905075 | 4875 | 4890 | 4890 | 4875 | 832 |
| 553 | 20241121 | 093400 | 364847920 | 4890 | 4890 | 4890 | 4890 | 1000 |
| 554 | 20241121 | 093300 | 359957920 | 4905 | 4900 | 4905 | 4900 | 96 |
| 555 | 20241121 | 093200 | 359487495 | 4900 | 4900 | 4900 | 4900 | 101 |
| 556 | 20241121 | 093100 | 358992595 | 4900 | 4895 | 4900 | 4875 | 506 |
| 557 | 20241121 | 093000 | 356513805 | 4900 | 4870 | 4900 | 4870 | 595 |
| 558 | 20241121 | 092900 | 353610505 | 4875 | 4895 | 4895 | 4875 | 347 |
| 559 | 20241121 | 092800 | 351914880 | 4895 | 4870 | 4895 | 4870 | 128 |
| 560 | 20241121 | 092700 | 351288345 | 4870 | 4870 | 4875 | 4870 | 764 |
| 561 | 20241121 | 092600 | 347567555 | 4895 | 4895 | 4895 | 4895 | 3 |
| 562 | 20241121 | 092500 | 347552870 | 4905 | 4860 | 4905 | 4860 | 8441 |
| 563 | 20241121 | 092400 | 306442555 | 4860 | 4855 | 4860 | 4840 | 5486 |
| 564 | 20241121 | 092300 | 279862610 | 4855 | 4855 | 4870 | 4850 | 759 |
| 565 | 20241121 | 092200 | 276177795 | 4870 | 4870 | 4875 | 4850 | 1950 |
| 566 | 20241121 | 092100 | 266716785 | 4850 | 4880 | 4880 | 4850 | 5386 |
| 567 | 20241121 | 092000 | 240489735 | 4875 | 4895 | 4895 | 4875 | 4467 |
| 568 | 20241121 | 091900 | 218681590 | 4905 | 4905 | 4905 | 4895 | 1500 |
| 569 | 20241121 | 091800 | 211337210 | 4920 | 4905 | 4920 | 4895 | 5909 |
| 570 | 20241121 | 091700 | 182381375 | 4905 | 4915 | 4935 | 4905 | 8398 |
| 571 | 20241121 | 091600 | 141136040 | 4915 | 4910 | 4915 | 4910 | 303 |
| 572 | 20241121 | 091500 | 139647295 | 4905 | 4915 | 4915 | 4905 | 322 |
| 573 | 20241121 | 091400 | 138066950 | 4905 | 4910 | 4910 | 4905 | 203 |
| 574 | 20241121 | 091300 | 137071220 | 4905 | 4910 | 4910 | 4905 | 1256 |
| 575 | 20241121 | 091200 | 130904760 | 4910 | 4940 | 4940 | 4910 | 1638 |
| 576 | 20241121 | 091100 | 122855425 | 4940 | 4935 | 4940 | 4915 | 771 |
| 577 | 20241121 | 091000 | 119053065 | 4935 | 4935 | 4935 | 4935 | 40 |
| 578 | 20241121 | 090900 | 118855665 | 4935 | 4935 | 4935 | 4905 | 1246 |
| 579 | 20241121 | 090800 | 112732745 | 4910 | 4910 | 4915 | 4910 | 1797 |
| 580 | 20241121 | 090700 | 103909470 | 4910 | 4940 | 4945 | 4905 | 6476 |
| 581 | 20241121 | 090600 | 72081210 | 4945 | 4950 | 4950 | 4945 | 2676 |
| 582 | 20241121 | 090500 | 58848010 | 4945 | 4970 | 4970 | 4945 | 1819 |
| 583 | 20241121 | 090400 | 49829920 | 4970 | 4980 | 4980 | 4970 | 1949 |
| 584 | 20241121 | 090300 | 40136720 | 5000 | 4990 | 5000 | 4990 | 1187 |
| 585 | 20241121 | 090200 | 34206225 | 4965 | 4985 | 4985 | 4965 | 300 |
| 586 | 20241121 | 090100 | 32716240 | 5000 | 4970 | 5000 | 4960 | 2358 |
| 587 | 20241121 | 090000 | 20975510 | 4970 | 4965 | 4970 | 4965 | 4223 |