29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 3 | 20241120 | 185200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20241120 | 185100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20241120 | 185000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20241120 | 184900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20241120 | 184800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20241120 | 184700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20241120 | 184600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20241120 | 184500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20241120 | 184400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20241120 | 184300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20241120 | 184200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20241120 | 184100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20241120 | 184000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20241120 | 183900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20241120 | 183800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20241120 | 183700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20241120 | 183600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20241120 | 183500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20241120 | 183400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20241120 | 183300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20241120 | 183200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20241120 | 183100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20241120 | 183000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20241120 | 182900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20241120 | 182800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20241120 | 182700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20241120 | 182600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20241120 | 182500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20241120 | 182400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20241120 | 182300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 33 | 20241120 | 182200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20241120 | 182100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20241120 | 182000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20241120 | 181900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20241120 | 181800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20241120 | 181700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20241120 | 181600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20241120 | 181500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20241120 | 181400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20241120 | 181300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20241120 | 181200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20241120 | 181100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20241120 | 181000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20241120 | 180900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20241120 | 180800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20241120 | 180700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20241120 | 180600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20241120 | 180500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20241120 | 180400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20241120 | 180300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20241120 | 180200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20241120 | 180100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20241120 | 180000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20241120 | 175900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20241120 | 175800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20241120 | 175700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20241120 | 175600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20241120 | 175500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20241120 | 175400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20241120 | 175300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 63 | 20241120 | 175200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20241120 | 175100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20241120 | 175000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20241120 | 174900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20241120 | 174800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20241120 | 174700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20241120 | 174600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20241120 | 174500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20241120 | 174400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20241120 | 174300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20241120 | 174200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20241120 | 174100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20241120 | 174000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20241120 | 173900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20241120 | 173800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20241120 | 173700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20241120 | 173600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20241120 | 173500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20241120 | 173400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20241120 | 173300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20241120 | 173200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20241120 | 173100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20241120 | 173000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20241120 | 172900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20241120 | 172800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20241120 | 172700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20241120 | 172600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20241120 | 172500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20241120 | 172400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20241120 | 172300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 93 | 20241120 | 172200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20241120 | 172100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20241120 | 172000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20241120 | 171900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20241120 | 171800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20241120 | 171700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20241120 | 171600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20241120 | 171500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20241120 | 171400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20241120 | 171300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20241120 | 171200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20241120 | 171100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20241120 | 171000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20241120 | 170900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20241120 | 170800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20241120 | 170700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20241120 | 170600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20241120 | 170500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20241120 | 170400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20241120 | 170300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20241120 | 170200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20241120 | 170100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20241120 | 170000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20241120 | 165900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20241120 | 165800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20241120 | 165700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20241120 | 165600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20241120 | 165500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20241120 | 165400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20241120 | 165300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 123 | 20241120 | 165200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20241120 | 165100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20241120 | 165000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20241120 | 164900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20241120 | 164800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20241120 | 164700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20241120 | 164600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20241120 | 164500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20241120 | 164400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20241120 | 164300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20241120 | 164200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20241120 | 164100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20241120 | 164000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20241120 | 163900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20241120 | 163800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20241120 | 163700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20241120 | 163600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20241120 | 163500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20241120 | 163400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20241120 | 163300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20241120 | 163200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20241120 | 163100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20241120 | 163000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20241120 | 162900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20241120 | 162800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20241120 | 162700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20241120 | 162600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20241120 | 162500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20241120 | 162400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20241120 | 162300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 153 | 20241120 | 162200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20241120 | 162100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20241120 | 162000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20241120 | 161900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20241120 | 161800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20241120 | 161700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20241120 | 161600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20241120 | 161500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20241120 | 161400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20241120 | 161300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20241120 | 161200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20241120 | 161100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20241120 | 161000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20241120 | 160900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20241120 | 160800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20241120 | 160700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20241120 | 160600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20241120 | 160500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20241120 | 160400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20241120 | 160300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20241120 | 160200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20241120 | 160100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20241120 | 160000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20241120 | 155900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20241120 | 155800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20241120 | 155700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20241120 | 155600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20241120 | 155500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20241120 | 155400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20241120 | 155300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 183 | 20241120 | 155200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20241120 | 155100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20241120 | 155000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20241120 | 154900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20241120 | 154800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20241120 | 154700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20241120 | 154600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20241120 | 154500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20241120 | 154400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20241120 | 154300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20241120 | 154200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20241120 | 154100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20241120 | 154000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20241120 | 153900 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20241120 | 153800 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20241120 | 153700 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20241120 | 153600 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20241120 | 153500 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20241120 | 153400 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20241120 | 153300 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20241120 | 153200 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20241120 | 153100 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20241120 | 153000 | 1110287830 | 5510 | 5510 | 5510 | 5510 | 2782 |
| 206 | 20241120 | 152900 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20241120 | 152800 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20241120 | 152700 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20241120 | 152600 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20241120 | 152500 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20241120 | 152400 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20241120 | 152300 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 213 | 20241120 | 152200 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20241120 | 152100 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20241120 | 152000 | 1094959010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20241120 | 151900 | 1094959010 | 5500 | 5510 | 5520 | 5500 | 50 |
| 217 | 20241120 | 151800 | 1094683500 | 5520 | 5500 | 5520 | 5490 | 816 |
| 218 | 20241120 | 151700 | 1090199040 | 5500 | 5500 | 5500 | 5500 | 74 |
| 219 | 20241120 | 151600 | 1089792040 | 5520 | 5510 | 5520 | 5500 | 1873 |
| 220 | 20241120 | 151500 | 1079489580 | 5510 | 5510 | 5510 | 5510 | 402 |
| 221 | 20241120 | 151400 | 1077274560 | 5500 | 5500 | 5500 | 5500 | 101 |
| 222 | 20241120 | 151300 | 1076719060 | 5510 | 5520 | 5520 | 5500 | 2411 |
| 223 | 20241120 | 151200 | 1063447620 | 5530 | 5530 | 5530 | 5530 | 2 |
| 224 | 20241120 | 151100 | 1063436560 | 5520 | 5510 | 5520 | 5500 | 969 |
| 225 | 20241120 | 151000 | 1058096170 | 5520 | 5510 | 5520 | 5500 | 638 |
| 226 | 20241120 | 150900 | 1054585100 | 5520 | 5520 | 5520 | 5520 | 100 |
| 227 | 20241120 | 150800 | 1054033100 | 5530 | 5520 | 5530 | 5510 | 710 |
| 228 | 20241120 | 150700 | 1050113900 | 5500 | 5510 | 5510 | 5500 | 2000 |
| 229 | 20241120 | 150600 | 1039110870 | 5520 | 5510 | 5520 | 5510 | 350 |
| 230 | 20241120 | 150500 | 1037182350 | 5520 | 5510 | 5520 | 5510 | 526 |
| 231 | 20241120 | 150400 | 1034279580 | 5520 | 5510 | 5520 | 5500 | 472 |
| 232 | 20241120 | 150300 | 1031680250 | 5510 | 5520 | 5520 | 5510 | 404 |
| 233 | 20241120 | 150200 | 1029452170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 234 | 20241120 | 150100 | 1029452170 | 5540 | 5540 | 5540 | 5500 | 3900 |
| 235 | 20241120 | 150000 | 1007952460 | 5540 | 5520 | 5540 | 5520 | 475 |
| 236 | 20241120 | 145900 | 1005327510 | 5520 | 5520 | 5530 | 5520 | 1122 |
| 237 | 20241120 | 145800 | 999131060 | 5520 | 5520 | 5520 | 5520 | 20 |
| 238 | 20241120 | 145700 | 999020660 | 5520 | 5520 | 5520 | 5520 | 7 |
| 239 | 20241120 | 145600 | 998982020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20241120 | 145500 | 998982020 | 5510 | 5520 | 5520 | 5510 | 3 |
| 241 | 20241120 | 145400 | 998965480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 242 | 20241120 | 145300 | 998965480 | 5530 | 5520 | 5530 | 5520 | 1001 |
| 243 | 20241120 | 145200 | 993439950 | 5520 | 5520 | 5530 | 5520 | 1029 |
| 244 | 20241120 | 145100 | 987759850 | 5520 | 5510 | 5520 | 5510 | 715 |
| 245 | 20241120 | 145000 | 983820190 | 5510 | 5510 | 5510 | 5510 | 1500 |
| 246 | 20241120 | 144900 | 975555190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 247 | 20241120 | 144800 | 975555190 | 5520 | 5520 | 5520 | 5520 | 2659 |
| 248 | 20241120 | 144700 | 960877510 | 5520 | 5520 | 5520 | 5520 | 10 |
| 249 | 20241120 | 144600 | 960822310 | 5530 | 5530 | 5530 | 5530 | 50 |
| 250 | 20241120 | 144500 | 960545810 | 5530 | 5530 | 5530 | 5530 | 4 |
| 251 | 20241120 | 144400 | 960523690 | 5520 | 5520 | 5520 | 5520 | 25 |
| 252 | 20241120 | 144300 | 960385690 | 5520 | 5530 | 5530 | 5520 | 2507 |
| 253 | 20241120 | 144200 | 946527980 | 5540 | 5540 | 5540 | 5540 | 0 |
| 254 | 20241120 | 144100 | 946527980 | 5540 | 5540 | 5540 | 5540 | 180 |
| 255 | 20241120 | 144000 | 945530780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 256 | 20241120 | 143900 | 945530780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 257 | 20241120 | 143800 | 945530780 | 5540 | 5540 | 5540 | 5540 | 1 |
| 258 | 20241120 | 143700 | 945525240 | 5530 | 5530 | 5530 | 5530 | 556 |
| 259 | 20241120 | 143600 | 942450560 | 5550 | 5540 | 5550 | 5540 | 49 |
| 260 | 20241120 | 143500 | 942179090 | 5540 | 5540 | 5540 | 5540 | 0 |
| 261 | 20241120 | 143400 | 942179090 | 5540 | 5540 | 5540 | 5540 | 0 |
| 262 | 20241120 | 143300 | 942179090 | 5540 | 5540 | 5540 | 5540 | 5 |
| 263 | 20241120 | 143200 | 942151390 | 5540 | 5540 | 5540 | 5540 | 1345 |
| 264 | 20241120 | 143100 | 934700090 | 5550 | 5550 | 5550 | 5550 | 10 |
| 265 | 20241120 | 143000 | 934644590 | 5560 | 5550 | 5560 | 5550 | 21 |
| 266 | 20241120 | 142900 | 934528030 | 5550 | 5550 | 5550 | 5550 | 91 |
| 267 | 20241120 | 142800 | 934022980 | 5550 | 5550 | 5550 | 5550 | 0 |
| 268 | 20241120 | 142700 | 934022980 | 5550 | 5550 | 5550 | 5550 | 0 |
| 269 | 20241120 | 142600 | 934022980 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 270 | 20241120 | 142500 | 928472980 | 5550 | 5550 | 5550 | 5550 | 1 |
| 271 | 20241120 | 142400 | 928467430 | 5540 | 5540 | 5540 | 5530 | 720 |
| 272 | 20241120 | 142300 | 924481040 | 5540 | 5530 | 5540 | 5530 | 60 |
| 273 | 20241120 | 142200 | 924149170 | 5540 | 5530 | 5540 | 5530 | 57 |
| 274 | 20241120 | 142100 | 923833940 | 5540 | 5540 | 5540 | 5540 | 388 |
| 275 | 20241120 | 142000 | 921684420 | 5540 | 5540 | 5540 | 5530 | 474 |
| 276 | 20241120 | 141900 | 919059400 | 5540 | 5540 | 5540 | 5540 | 658 |
| 277 | 20241120 | 141800 | 915414080 | 5540 | 5540 | 5540 | 5540 | 1 |
| 278 | 20241120 | 141700 | 915408540 | 5530 | 5540 | 5540 | 5530 | 158 |
| 279 | 20241120 | 141600 | 914533280 | 5540 | 5540 | 5540 | 5540 | 534 |
| 280 | 20241120 | 141500 | 911574920 | 5540 | 5540 | 5540 | 5540 | 20 |
| 281 | 20241120 | 141400 | 911464120 | 5540 | 5540 | 5540 | 5540 | 2 |
| 282 | 20241120 | 141300 | 911453040 | 5530 | 5540 | 5540 | 5530 | 581 |
| 283 | 20241120 | 141200 | 908238300 | 5530 | 5540 | 5540 | 5530 | 21 |
| 284 | 20241120 | 141100 | 908122140 | 5530 | 5530 | 5530 | 5530 | 100 |
| 285 | 20241120 | 141000 | 907569140 | 5530 | 5530 | 5530 | 5530 | 20 |
| 286 | 20241120 | 140900 | 907458540 | 5540 | 5530 | 5540 | 5530 | 7 |
| 287 | 20241120 | 140800 | 907419820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 288 | 20241120 | 140700 | 907419820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 289 | 20241120 | 140600 | 907419820 | 5540 | 5520 | 5540 | 5520 | 27 |
| 290 | 20241120 | 140500 | 907270640 | 5540 | 5530 | 5540 | 5530 | 862 |
| 291 | 20241120 | 140400 | 902503770 | 5530 | 5530 | 5530 | 5530 | 0 |
| 292 | 20241120 | 140300 | 902503770 | 5530 | 5530 | 5530 | 5530 | 1 |
| 293 | 20241120 | 140200 | 902498240 | 5510 | 5530 | 5530 | 5510 | 253 |
| 294 | 20241120 | 140100 | 901102670 | 5520 | 5530 | 5530 | 5520 | 50 |
| 295 | 20241120 | 140000 | 900826570 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20241120 | 135900 | 900826570 | 5530 | 5530 | 5540 | 5510 | 1717 |
| 297 | 20241120 | 135800 | 891353340 | 5520 | 5530 | 5530 | 5520 | 71 |
| 298 | 20241120 | 135700 | 890961410 | 5520 | 5520 | 5520 | 5520 | 10 |
| 299 | 20241120 | 135600 | 890906210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 300 | 20241120 | 135500 | 890906210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 301 | 20241120 | 135400 | 890906210 | 5530 | 5530 | 5530 | 5530 | 5 |
| 302 | 20241120 | 135300 | 890878560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 303 | 20241120 | 135200 | 890878560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 304 | 20241120 | 135100 | 890878560 | 5530 | 5530 | 5530 | 5530 | 40 |
| 305 | 20241120 | 135000 | 890657360 | 5530 | 5520 | 5530 | 5520 | 467 |
| 306 | 20241120 | 134900 | 888079510 | 5520 | 5530 | 5530 | 5520 | 66 |
| 307 | 20241120 | 134800 | 887714840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 308 | 20241120 | 134700 | 887714840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 309 | 20241120 | 134600 | 887714840 | 5530 | 5530 | 5530 | 5530 | 361 |
| 310 | 20241120 | 134500 | 885718510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 311 | 20241120 | 134400 | 885718510 | 5530 | 5520 | 5530 | 5520 | 75 |
| 312 | 20241120 | 134300 | 885304010 | 5530 | 5530 | 5530 | 5530 | 66 |
| 313 | 20241120 | 134200 | 884939030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 314 | 20241120 | 134100 | 884939030 | 5530 | 5530 | 5530 | 5530 | 55 |
| 315 | 20241120 | 134000 | 884634880 | 5530 | 5530 | 5530 | 5530 | 2 |
| 316 | 20241120 | 133900 | 884623820 | 5530 | 5530 | 5530 | 5530 | 615 |
| 317 | 20241120 | 133800 | 881222870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 318 | 20241120 | 133700 | 881222870 | 5540 | 5540 | 5540 | 5540 | 10 |
| 319 | 20241120 | 133600 | 881167470 | 5540 | 5540 | 5540 | 5540 | 325 |
| 320 | 20241120 | 133500 | 879366970 | 5540 | 5540 | 5540 | 5540 | 1 |
| 321 | 20241120 | 133400 | 879361430 | 5530 | 5540 | 5540 | 5530 | 537 |
| 322 | 20241120 | 133300 | 876390100 | 5550 | 5550 | 5550 | 5550 | 59 |
| 323 | 20241120 | 133200 | 876062650 | 5550 | 5550 | 5550 | 5550 | 10 |
| 324 | 20241120 | 133100 | 876007150 | 5550 | 5550 | 5550 | 5540 | 351 |
| 325 | 20241120 | 133000 | 874062100 | 5550 | 5560 | 5560 | 5540 | 278 |
| 326 | 20241120 | 132900 | 872518490 | 5570 | 5570 | 5570 | 5560 | 956 |
| 327 | 20241120 | 132800 | 867200860 | 5560 | 5560 | 5570 | 5560 | 2756 |
| 328 | 20241120 | 132700 | 851870440 | 5560 | 5550 | 5560 | 5550 | 1385 |
| 329 | 20241120 | 132600 | 844183680 | 5550 | 5540 | 5550 | 5540 | 1245 |
| 330 | 20241120 | 132500 | 837286360 | 5540 | 5520 | 5540 | 5520 | 1703 |
| 331 | 20241120 | 132400 | 827885760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 332 | 20241120 | 132300 | 827885760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 333 | 20241120 | 132200 | 827885760 | 5520 | 5510 | 5520 | 5510 | 7 |
| 334 | 20241120 | 132100 | 827847180 | 5510 | 5510 | 5510 | 5510 | 20 |
| 335 | 20241120 | 132000 | 827736980 | 5510 | 5520 | 5520 | 5510 | 2 |
| 336 | 20241120 | 131900 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 337 | 20241120 | 131800 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 338 | 20241120 | 131700 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 339 | 20241120 | 131600 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 340 | 20241120 | 131500 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 341 | 20241120 | 131400 | 827725950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 342 | 20241120 | 131300 | 827725950 | 5520 | 5520 | 5520 | 5520 | 1 |
| 343 | 20241120 | 131200 | 827720430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 344 | 20241120 | 131100 | 827720430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 345 | 20241120 | 131000 | 827720430 | 5520 | 5520 | 5520 | 5520 | 1 |
| 346 | 20241120 | 130900 | 827714910 | 5520 | 5520 | 5520 | 5520 | 1 |
| 347 | 20241120 | 130800 | 827709390 | 5520 | 5520 | 5520 | 5520 | 10 |
| 348 | 20241120 | 130700 | 827654190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 349 | 20241120 | 130600 | 827654190 | 5520 | 5520 | 5520 | 5520 | 2 |
| 350 | 20241120 | 130500 | 827643150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 351 | 20241120 | 130400 | 827643150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 352 | 20241120 | 130300 | 827643150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 353 | 20241120 | 130200 | 827643150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 354 | 20241120 | 130100 | 827643150 | 5520 | 5520 | 5520 | 5520 | 71 |
| 355 | 20241120 | 130000 | 827251230 | 5510 | 5520 | 5520 | 5510 | 2 |
| 356 | 20241120 | 125900 | 827240200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 357 | 20241120 | 125800 | 827240200 | 5520 | 5520 | 5520 | 5520 | 5 |
| 358 | 20241120 | 125700 | 827212600 | 5520 | 5510 | 5520 | 5510 | 140 |
| 359 | 20241120 | 125600 | 826441180 | 5520 | 5520 | 5520 | 5520 | 0 |
| 360 | 20241120 | 125500 | 826441180 | 5520 | 5510 | 5520 | 5510 | 178 |
| 361 | 20241120 | 125400 | 825460390 | 5520 | 5520 | 5520 | 5520 | 1 |
| 362 | 20241120 | 125300 | 825454870 | 5510 | 5510 | 5510 | 5510 | 115 |
| 363 | 20241120 | 125200 | 824821220 | 5520 | 5520 | 5520 | 5520 | 17 |
| 364 | 20241120 | 125100 | 824727380 | 5510 | 5510 | 5510 | 5500 | 198 |
| 365 | 20241120 | 125000 | 823636410 | 5490 | 5500 | 5520 | 5490 | 802 |
| 366 | 20241120 | 124900 | 819228770 | 5520 | 5520 | 5520 | 5520 | 101 |
| 367 | 20241120 | 124800 | 818671250 | 5510 | 5500 | 5510 | 5490 | 3994 |
| 368 | 20241120 | 124700 | 796696070 | 5500 | 5490 | 5500 | 5490 | 571 |
| 369 | 20241120 | 124600 | 793561270 | 5510 | 5530 | 5530 | 5500 | 12618 |
| 370 | 20241120 | 124500 | 723894740 | 5540 | 5540 | 5540 | 5540 | 194 |
| 371 | 20241120 | 124400 | 722819980 | 5530 | 5540 | 5540 | 5530 | 51 |
| 372 | 20241120 | 124300 | 722537940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 373 | 20241120 | 124200 | 722537940 | 5530 | 5530 | 5530 | 5530 | 204 |
| 374 | 20241120 | 124100 | 721409820 | 5540 | 5540 | 5540 | 5540 | 57 |
| 375 | 20241120 | 124000 | 721094040 | 5550 | 5540 | 5550 | 5540 | 316 |
| 376 | 20241120 | 123900 | 719343380 | 5540 | 5540 | 5540 | 5540 | 0 |
| 377 | 20241120 | 123800 | 719343380 | 5540 | 5540 | 5540 | 5540 | 0 |
| 378 | 20241120 | 123700 | 719343380 | 5540 | 5540 | 5540 | 5540 | 1 |
| 379 | 20241120 | 123600 | 719337840 | 5540 | 5540 | 5540 | 5540 | 18 |
| 380 | 20241120 | 123500 | 719238120 | 5530 | 5530 | 5530 | 5530 | 750 |
| 381 | 20241120 | 123400 | 715090620 | 5530 | 5530 | 5530 | 5530 | 674 |
| 382 | 20241120 | 123300 | 711363400 | 5540 | 5540 | 5540 | 5540 | 11 |
| 383 | 20241120 | 123200 | 711302460 | 5540 | 5540 | 5540 | 5540 | 100 |
| 384 | 20241120 | 123100 | 710748460 | 5540 | 5540 | 5540 | 5540 | 230 |
| 385 | 20241120 | 123000 | 709474260 | 5550 | 5550 | 5550 | 5550 | 0 |
| 386 | 20241120 | 122900 | 709474260 | 5550 | 5550 | 5550 | 5550 | 100 |
| 387 | 20241120 | 122800 | 708919260 | 5550 | 5550 | 5550 | 5550 | 50 |
| 388 | 20241120 | 122700 | 708641760 | 5550 | 5540 | 5550 | 5540 | 301 |
| 389 | 20241120 | 122600 | 706974210 | 5540 | 5560 | 5560 | 5540 | 487 |
| 390 | 20241120 | 122500 | 704274220 | 5530 | 5560 | 5560 | 5530 | 2193 |
| 391 | 20241120 | 122400 | 692135760 | 5550 | 5550 | 5550 | 5550 | 193 |
| 392 | 20241120 | 122300 | 691064610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 393 | 20241120 | 122200 | 691064610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 394 | 20241120 | 122100 | 691064610 | 5560 | 5560 | 5560 | 5560 | 91 |
| 395 | 20241120 | 122000 | 690558650 | 5560 | 5560 | 5560 | 5560 | 2 |
| 396 | 20241120 | 121900 | 690547530 | 5560 | 5560 | 5560 | 5560 | 1 |
| 397 | 20241120 | 121800 | 690541970 | 5550 | 5560 | 5560 | 5550 | 201 |
| 398 | 20241120 | 121700 | 689426410 | 5560 | 5550 | 5570 | 5550 | 602 |
| 399 | 20241120 | 121600 | 686085280 | 5570 | 5550 | 5570 | 5550 | 9 |
| 400 | 20241120 | 121500 | 686035310 | 5550 | 5550 | 5570 | 5550 | 105 |
| 401 | 20241120 | 121400 | 685452310 | 5560 | 5570 | 5570 | 5560 | 42 |
| 402 | 20241120 | 121300 | 685218740 | 5570 | 5570 | 5570 | 5570 | 1 |
| 403 | 20241120 | 121200 | 685213170 | 5550 | 5560 | 5560 | 5550 | 517 |
| 404 | 20241120 | 121100 | 682338790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 405 | 20241120 | 121000 | 682338790 | 5570 | 5560 | 5570 | 5550 | 76 |
| 406 | 20241120 | 120900 | 681916590 | 5570 | 5570 | 5570 | 5570 | 1 |
| 407 | 20241120 | 120800 | 681911020 | 5560 | 5560 | 5560 | 5560 | 514 |
| 408 | 20241120 | 120700 | 679053180 | 5560 | 5570 | 5570 | 5560 | 4 |
| 409 | 20241120 | 120600 | 679030930 | 5560 | 5560 | 5560 | 5560 | 200 |
| 410 | 20241120 | 120500 | 677918930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 411 | 20241120 | 120400 | 677918930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 412 | 20241120 | 120300 | 677918930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 413 | 20241120 | 120200 | 677918930 | 5570 | 5560 | 5570 | 5560 | 19 |
| 414 | 20241120 | 120100 | 677813120 | 5550 | 5560 | 5560 | 5550 | 1000 |
| 415 | 20241120 | 120000 | 672262560 | 5560 | 5560 | 5560 | 5560 | 41 |
| 416 | 20241120 | 115900 | 672034600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 417 | 20241120 | 115800 | 672034600 | 5570 | 5560 | 5570 | 5560 | 513 |
| 418 | 20241120 | 115700 | 669182310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 419 | 20241120 | 115600 | 669182310 | 5570 | 5570 | 5570 | 5570 | 1 |
| 420 | 20241120 | 115500 | 669176740 | 5560 | 5560 | 5560 | 5560 | 43 |
| 421 | 20241120 | 115400 | 668937660 | 5560 | 5560 | 5560 | 5560 | 317 |
| 422 | 20241120 | 115300 | 667175140 | 5570 | 5570 | 5570 | 5570 | 0 |
| 423 | 20241120 | 115200 | 667175140 | 5570 | 5570 | 5570 | 5570 | 146 |
| 424 | 20241120 | 115100 | 666361920 | 5570 | 5570 | 5580 | 5570 | 867 |
| 425 | 20241120 | 115000 | 661532720 | 5570 | 5570 | 5570 | 5570 | 1 |
| 426 | 20241120 | 114900 | 661527150 | 5570 | 5570 | 5570 | 5560 | 125 |
| 427 | 20241120 | 114800 | 660831110 | 5570 | 5570 | 5570 | 5570 | 1 |
| 428 | 20241120 | 114700 | 660825540 | 5570 | 5570 | 5570 | 5570 | 1 |
| 429 | 20241120 | 114600 | 660819970 | 5570 | 5570 | 5570 | 5570 | 1 |
| 430 | 20241120 | 114500 | 660814400 | 5560 | 5570 | 5570 | 5560 | 11 |
| 431 | 20241120 | 114400 | 660753140 | 5570 | 5560 | 5570 | 5560 | 1037 |
| 432 | 20241120 | 114300 | 654987400 | 5560 | 5550 | 5560 | 5550 | 77 |
| 433 | 20241120 | 114200 | 654559810 | 5550 | 5550 | 5550 | 5550 | 128 |
| 434 | 20241120 | 114100 | 653849410 | 5560 | 5540 | 5560 | 5540 | 1001 |
| 435 | 20241120 | 114000 | 648303850 | 5560 | 5540 | 5560 | 5540 | 924 |
| 436 | 20241120 | 113900 | 643184850 | 5550 | 5550 | 5550 | 5550 | 578 |
| 437 | 20241120 | 113800 | 639976950 | 5570 | 5550 | 5570 | 5540 | 4300 |
| 438 | 20241120 | 113700 | 616136160 | 5560 | 5560 | 5560 | 5550 | 3737 |
| 439 | 20241120 | 113600 | 595395790 | 5550 | 5560 | 5560 | 5550 | 167 |
| 440 | 20241120 | 113500 | 594467980 | 5560 | 5560 | 5560 | 5560 | 400 |
| 441 | 20241120 | 113400 | 592243980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 442 | 20241120 | 113300 | 592243980 | 5570 | 5570 | 5570 | 5570 | 66 |
| 443 | 20241120 | 113200 | 591876360 | 5560 | 5560 | 5570 | 5560 | 1504 |
| 444 | 20241120 | 113100 | 583514110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 445 | 20241120 | 113000 | 583514110 | 5570 | 5570 | 5570 | 5570 | 1 |
| 446 | 20241120 | 112900 | 583508540 | 5570 | 5570 | 5570 | 5570 | 51 |
| 447 | 20241120 | 112800 | 583224470 | 5580 | 5580 | 5580 | 5580 | 0 |
| 448 | 20241120 | 112700 | 583224470 | 5580 | 5580 | 5580 | 5580 | 0 |
| 449 | 20241120 | 112600 | 583224470 | 5580 | 5590 | 5590 | 5580 | 68 |
| 450 | 20241120 | 112500 | 582844850 | 5590 | 5570 | 5590 | 5570 | 363 |
| 451 | 20241120 | 112400 | 580822920 | 5580 | 5570 | 5580 | 5570 | 178 |
| 452 | 20241120 | 112300 | 579831360 | 5570 | 5580 | 5580 | 5570 | 47 |
| 453 | 20241120 | 112200 | 579569520 | 5590 | 5590 | 5590 | 5590 | 90 |
| 454 | 20241120 | 112100 | 579066420 | 5590 | 5590 | 5590 | 5590 | 100 |
| 455 | 20241120 | 112000 | 578507420 | 5590 | 5590 | 5590 | 5590 | 171 |
| 456 | 20241120 | 111900 | 577551530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 457 | 20241120 | 111800 | 577551530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20241120 | 111700 | 577551530 | 5590 | 5580 | 5590 | 5580 | 311 |
| 459 | 20241120 | 111600 | 575815540 | 5580 | 5570 | 5580 | 5570 | 101 |
| 460 | 20241120 | 111500 | 575252960 | 5570 | 5570 | 5580 | 5570 | 143 |
| 461 | 20241120 | 111400 | 574456330 | 5580 | 5590 | 5590 | 5580 | 499 |
| 462 | 20241120 | 111300 | 571670330 | 5590 | 5580 | 5590 | 5580 | 273 |
| 463 | 20241120 | 111200 | 570146980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 464 | 20241120 | 111100 | 570146980 | 5570 | 5580 | 5580 | 5570 | 110 |
| 465 | 20241120 | 111000 | 569533190 | 5580 | 5580 | 5580 | 5580 | 496 |
| 466 | 20241120 | 110900 | 566765510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 467 | 20241120 | 110800 | 566765510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 468 | 20241120 | 110700 | 566765510 | 5580 | 5580 | 5580 | 5580 | 1 |
| 469 | 20241120 | 110600 | 566759930 | 5560 | 5560 | 5560 | 5560 | 23 |
| 470 | 20241120 | 110500 | 566632050 | 5580 | 5570 | 5580 | 5570 | 15 |
| 471 | 20241120 | 110400 | 566548450 | 5580 | 5580 | 5580 | 5580 | 200 |
| 472 | 20241120 | 110300 | 565432450 | 5580 | 5570 | 5580 | 5560 | 481 |
| 473 | 20241120 | 110200 | 562754480 | 5580 | 5580 | 5580 | 5580 | 18 |
| 474 | 20241120 | 110100 | 562654040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 475 | 20241120 | 110000 | 562654040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 476 | 20241120 | 105900 | 562654040 | 5570 | 5570 | 5570 | 5570 | 1 |
| 477 | 20241120 | 105800 | 562648470 | 5580 | 5570 | 5580 | 5570 | 75 |
| 478 | 20241120 | 105700 | 562230240 | 5570 | 5570 | 5570 | 5570 | 373 |
| 479 | 20241120 | 105600 | 560152630 | 5570 | 5570 | 5570 | 5570 | 35 |
| 480 | 20241120 | 105500 | 559957680 | 5570 | 5560 | 5570 | 5560 | 111 |
| 481 | 20241120 | 105400 | 559340510 | 5570 | 5570 | 5570 | 5570 | 77 |
| 482 | 20241120 | 105300 | 558911620 | 5580 | 5580 | 5580 | 5570 | 89 |
| 483 | 20241120 | 105200 | 558415250 | 5570 | 5570 | 5570 | 5570 | 115 |
| 484 | 20241120 | 105100 | 557774700 | 5580 | 5570 | 5580 | 5570 | 76 |
| 485 | 20241120 | 105000 | 557351370 | 5570 | 5580 | 5580 | 5570 | 2 |
| 486 | 20241120 | 104900 | 557340220 | 5570 | 5570 | 5570 | 5570 | 505 |
| 487 | 20241120 | 104800 | 554527370 | 5570 | 5590 | 5590 | 5570 | 23 |
| 488 | 20241120 | 104700 | 554399070 | 5580 | 5580 | 5580 | 5580 | 92 |
| 489 | 20241120 | 104600 | 553885710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 490 | 20241120 | 104500 | 553885710 | 5590 | 5590 | 5590 | 5590 | 300 |
| 491 | 20241120 | 104400 | 552208710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 492 | 20241120 | 104300 | 552208710 | 5590 | 5590 | 5590 | 5590 | 1 |
| 493 | 20241120 | 104200 | 552203120 | 5570 | 5590 | 5590 | 5570 | 381 |
| 494 | 20241120 | 104100 | 550080360 | 5590 | 5590 | 5590 | 5590 | 18 |
| 495 | 20241120 | 104000 | 549979740 | 5590 | 5590 | 5590 | 5580 | 1409 |
| 496 | 20241120 | 103900 | 542117500 | 5600 | 5600 | 5600 | 5600 | 1 |
| 497 | 20241120 | 103800 | 542111900 | 5590 | 5590 | 5600 | 5590 | 1004 |
| 498 | 20241120 | 103700 | 536499530 | 5590 | 5590 | 5600 | 5580 | 28 |
| 499 | 20241120 | 103600 | 536343250 | 5590 | 5590 | 5590 | 5580 | 893 |
| 500 | 20241120 | 103500 | 531351400 | 5610 | 5600 | 5610 | 5600 | 507 |
| 501 | 20241120 | 103400 | 528512180 | 5620 | 5610 | 5620 | 5600 | 1387 |
| 502 | 20241120 | 103300 | 520733210 | 5610 | 5600 | 5610 | 5600 | 827 |
| 503 | 20241120 | 103200 | 516101980 | 5600 | 5610 | 5620 | 5600 | 2813 |
| 504 | 20241120 | 103100 | 500326900 | 5610 | 5600 | 5610 | 5600 | 60 |
| 505 | 20241120 | 103000 | 499990410 | 5610 | 5610 | 5610 | 5590 | 77 |
| 506 | 20241120 | 102900 | 499558500 | 5600 | 5610 | 5610 | 5590 | 995 |
| 507 | 20241120 | 102800 | 493989600 | 5610 | 5610 | 5610 | 5590 | 2044 |
| 508 | 20241120 | 102700 | 482563180 | 5600 | 5600 | 5620 | 5600 | 517 |
| 509 | 20241120 | 102600 | 479667900 | 5620 | 5610 | 5620 | 5610 | 1401 |
| 510 | 20241120 | 102500 | 471803280 | 5610 | 5610 | 5610 | 5600 | 1657 |
| 511 | 20241120 | 102400 | 462518110 | 5610 | 5600 | 5610 | 5600 | 944 |
| 512 | 20241120 | 102300 | 457231700 | 5600 | 5590 | 5600 | 5590 | 874 |
| 513 | 20241120 | 102200 | 452339280 | 5590 | 5570 | 5590 | 5570 | 2628 |
| 514 | 20241120 | 102100 | 437680200 | 5570 | 5570 | 5570 | 5570 | 5 |
| 515 | 20241120 | 102000 | 437652350 | 5570 | 5560 | 5570 | 5560 | 35 |
| 516 | 20241120 | 101900 | 437457470 | 5570 | 5570 | 5570 | 5570 | 1 |
| 517 | 20241120 | 101800 | 437451900 | 5560 | 5560 | 5570 | 5560 | 793 |
| 518 | 20241120 | 101700 | 433042800 | 5570 | 5570 | 5570 | 5570 | 0 |
| 519 | 20241120 | 101600 | 433042800 | 5570 | 5560 | 5570 | 5560 | 2086 |
| 520 | 20241120 | 101500 | 421429780 | 5570 | 5570 | 5580 | 5560 | 1221 |
| 521 | 20241120 | 101400 | 414640320 | 5570 | 5570 | 5570 | 5570 | 1475 |
| 522 | 20241120 | 101300 | 406424570 | 5560 | 5570 | 5580 | 5560 | 327 |
| 523 | 20241120 | 101200 | 404603330 | 5580 | 5580 | 5580 | 5560 | 48 |
| 524 | 20241120 | 101100 | 404336030 | 5580 | 5580 | 5580 | 5560 | 1735 |
| 525 | 20241120 | 101000 | 394681760 | 5580 | 5590 | 5590 | 5580 | 40 |
| 526 | 20241120 | 100900 | 394458360 | 5580 | 5590 | 5590 | 5580 | 1659 |
| 527 | 20241120 | 100800 | 385193580 | 5590 | 5600 | 5600 | 5590 | 493 |
| 528 | 20241120 | 100700 | 382437040 | 5600 | 5600 | 5610 | 5590 | 709 |
| 529 | 20241120 | 100600 | 378470380 | 5590 | 5580 | 5620 | 5580 | 4980 |
| 530 | 20241120 | 100500 | 350562750 | 5580 | 5580 | 5620 | 5570 | 4860 |
| 531 | 20241120 | 100400 | 323367970 | 5590 | 5560 | 5590 | 5560 | 2638 |
| 532 | 20241120 | 100300 | 308662850 | 5570 | 5570 | 5570 | 5570 | 4 |
| 533 | 20241120 | 100200 | 308640570 | 5570 | 5570 | 5570 | 5550 | 17 |
| 534 | 20241120 | 100100 | 308546160 | 5550 | 5570 | 5580 | 5550 | 891 |
| 535 | 20241120 | 100000 | 303591620 | 5570 | 5570 | 5590 | 5570 | 3427 |
| 536 | 20241120 | 095900 | 284487050 | 5570 | 5560 | 5580 | 5560 | 1743 |
| 537 | 20241120 | 095800 | 274793920 | 5550 | 5560 | 5580 | 5550 | 2092 |
| 538 | 20241120 | 095700 | 263167100 | 5580 | 5560 | 5580 | 5560 | 3361 |
| 539 | 20241120 | 095600 | 244473290 | 5570 | 5560 | 5570 | 5540 | 2424 |
| 540 | 20241120 | 095500 | 230997450 | 5560 | 5550 | 5560 | 5550 | 1195 |
| 541 | 20241120 | 095400 | 224364950 | 5540 | 5540 | 5550 | 5540 | 411 |
| 542 | 20241120 | 095300 | 222088000 | 5550 | 5550 | 5550 | 5550 | 2 |
| 543 | 20241120 | 095200 | 222076900 | 5560 | 5540 | 5560 | 5540 | 519 |
| 544 | 20241120 | 095100 | 219196530 | 5550 | 5530 | 5550 | 5530 | 225 |
| 545 | 20241120 | 095000 | 217949220 | 5540 | 5530 | 5540 | 5530 | 745 |
| 546 | 20241120 | 094900 | 213829340 | 5550 | 5520 | 5550 | 5520 | 446 |
| 547 | 20241120 | 094800 | 211360830 | 5520 | 5510 | 5520 | 5510 | 402 |
| 548 | 20241120 | 094700 | 209145770 | 5510 | 5510 | 5510 | 5510 | 21 |
| 549 | 20241120 | 094600 | 209030060 | 5510 | 5510 | 5510 | 5510 | 1 |
| 550 | 20241120 | 094500 | 209024550 | 5510 | 5510 | 5510 | 5510 | 212 |
| 551 | 20241120 | 094400 | 207856430 | 5520 | 5530 | 5540 | 5510 | 397 |
| 552 | 20241120 | 094300 | 205662930 | 5540 | 5520 | 5540 | 5520 | 1193 |
| 553 | 20241120 | 094200 | 199075230 | 5520 | 5510 | 5520 | 5510 | 471 |
| 554 | 20241120 | 094100 | 196479990 | 5520 | 5500 | 5520 | 5500 | 1016 |
| 555 | 20241120 | 094000 | 190891870 | 5480 | 5480 | 5500 | 5480 | 3219 |
| 556 | 20241120 | 093900 | 173251520 | 5490 | 5470 | 5490 | 5470 | 3 |
| 557 | 20241120 | 093800 | 173235070 | 5490 | 5470 | 5490 | 5470 | 101 |
| 558 | 20241120 | 093700 | 172682580 | 5500 | 5500 | 5500 | 5500 | 2 |
| 559 | 20241120 | 093600 | 172671580 | 5500 | 5480 | 5500 | 5480 | 1325 |
| 560 | 20241120 | 093500 | 165410430 | 5460 | 5450 | 5480 | 5450 | 1135 |
| 561 | 20241120 | 093400 | 159210650 | 5450 | 5470 | 5470 | 5450 | 3502 |
| 562 | 20241120 | 093300 | 140100560 | 5470 | 5490 | 5490 | 5470 | 1168 |
| 563 | 20241120 | 093200 | 133711580 | 5490 | 5480 | 5490 | 5480 | 193 |
| 564 | 20241120 | 093100 | 132653830 | 5490 | 5470 | 5490 | 5470 | 1418 |
| 565 | 20241120 | 093000 | 124897330 | 5490 | 5480 | 5490 | 5480 | 427 |
| 566 | 20241120 | 092900 | 122557360 | 5500 | 5480 | 5500 | 5480 | 2 |
| 567 | 20241120 | 092800 | 122546380 | 5500 | 5490 | 5500 | 5480 | 551 |
| 568 | 20241120 | 092700 | 119522270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 569 | 20241120 | 092600 | 119522270 | 5500 | 5500 | 5510 | 5500 | 515 |
| 570 | 20241120 | 092500 | 116688690 | 5510 | 5490 | 5510 | 5490 | 290 |
| 571 | 20241120 | 092400 | 115094780 | 5500 | 5510 | 5510 | 5500 | 1980 |
| 572 | 20241120 | 092300 | 104201600 | 5520 | 5540 | 5540 | 5510 | 3356 |
| 573 | 20241120 | 092200 | 85664090 | 5520 | 5530 | 5540 | 5520 | 1224 |
| 574 | 20241120 | 092100 | 78905960 | 5540 | 5540 | 5540 | 5520 | 1020 |
| 575 | 20241120 | 092000 | 73274430 | 5540 | 5540 | 5540 | 5530 | 205 |
| 576 | 20241120 | 091900 | 72140270 | 5520 | 5520 | 5540 | 5510 | 463 |
| 577 | 20241120 | 091800 | 69584500 | 5530 | 5530 | 5540 | 5530 | 196 |
| 578 | 20241120 | 091700 | 68500610 | 5530 | 5540 | 5540 | 5530 | 37 |
| 579 | 20241120 | 091600 | 68295800 | 5540 | 5530 | 5540 | 5520 | 217 |
| 580 | 20241120 | 091500 | 67097930 | 5520 | 5540 | 5540 | 5520 | 180 |
| 581 | 20241120 | 091400 | 66103250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 582 | 20241120 | 091300 | 66103250 | 5550 | 5540 | 5550 | 5530 | 812 |
| 583 | 20241120 | 091200 | 61608850 | 5530 | 5540 | 5550 | 5530 | 871 |
| 584 | 20241120 | 091100 | 56783000 | 5540 | 5540 | 5540 | 5540 | 211 |
| 585 | 20241120 | 091000 | 55614060 | 5540 | 5490 | 5540 | 5490 | 1832 |
| 586 | 20241120 | 090900 | 45515950 | 5490 | 5500 | 5500 | 5490 | 322 |
| 587 | 20241120 | 090800 | 43746360 | 5520 | 5520 | 5520 | 5520 | 100 |
| 588 | 20241120 | 090700 | 43194360 | 5520 | 5520 | 5520 | 5510 | 180 |
| 589 | 20241120 | 090600 | 42202540 | 5520 | 5500 | 5520 | 5500 | 687 |
| 590 | 20241120 | 090500 | 38424020 | 5490 | 5490 | 5490 | 5490 | 1617 |
| 591 | 20241120 | 090400 | 29546690 | 5500 | 5500 | 5500 | 5490 | 576 |
| 592 | 20241120 | 090300 | 26378700 | 5510 | 5530 | 5530 | 5510 | 518 |
| 593 | 20241120 | 090200 | 23518340 | 5530 | 5500 | 5530 | 5500 | 1571 |
| 594 | 20241120 | 090100 | 14832840 | 5500 | 5520 | 5530 | 5500 | 651 |
| 595 | 20241120 | 090000 | 11234370 | 5520 | 5510 | 5530 | 5510 | 2037 |