29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 3 | 20241120 | 185300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20241120 | 185200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20241120 | 185100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20241120 | 185000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20241120 | 184900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20241120 | 184800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20241120 | 184700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20241120 | 184600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20241120 | 184500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20241120 | 184400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20241120 | 184300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20241120 | 184200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20241120 | 184100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20241120 | 184000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20241120 | 183900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20241120 | 183800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20241120 | 183700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20241120 | 183600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20241120 | 183500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20241120 | 183400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20241120 | 183300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20241120 | 183200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20241120 | 183100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20241120 | 183000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20241120 | 182900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20241120 | 182800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20241120 | 182700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20241120 | 182600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20241120 | 182500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20241120 | 182400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 33 | 20241120 | 182300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20241120 | 182200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20241120 | 182100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20241120 | 182000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20241120 | 181900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20241120 | 181800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20241120 | 181700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20241120 | 181600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20241120 | 181500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20241120 | 181400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20241120 | 181300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20241120 | 181200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20241120 | 181100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20241120 | 181000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20241120 | 180900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20241120 | 180800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20241120 | 180700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20241120 | 180600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20241120 | 180500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20241120 | 180400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20241120 | 180300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20241120 | 180200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20241120 | 180100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20241120 | 180000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20241120 | 175900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20241120 | 175800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20241120 | 175700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20241120 | 175600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20241120 | 175500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20241120 | 175400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 63 | 20241120 | 175300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20241120 | 175200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20241120 | 175100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20241120 | 175000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20241120 | 174900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20241120 | 174800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20241120 | 174700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20241120 | 174600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20241120 | 174500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20241120 | 174400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20241120 | 174300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20241120 | 174200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20241120 | 174100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20241120 | 174000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20241120 | 173900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20241120 | 173800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20241120 | 173700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20241120 | 173600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20241120 | 173500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20241120 | 173400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20241120 | 173300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20241120 | 173200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20241120 | 173100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20241120 | 173000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20241120 | 172900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20241120 | 172800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20241120 | 172700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20241120 | 172600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20241120 | 172500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20241120 | 172400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 93 | 20241120 | 172300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20241120 | 172200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20241120 | 172100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20241120 | 172000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20241120 | 171900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20241120 | 171800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20241120 | 171700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20241120 | 171600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20241120 | 171500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20241120 | 171400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20241120 | 171300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20241120 | 171200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20241120 | 171100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20241120 | 171000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20241120 | 170900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20241120 | 170800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20241120 | 170700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20241120 | 170600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20241120 | 170500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20241120 | 170400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20241120 | 170300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20241120 | 170200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20241120 | 170100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20241120 | 170000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20241120 | 165900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20241120 | 165800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20241120 | 165700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20241120 | 165600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20241120 | 165500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20241120 | 165400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 123 | 20241120 | 165300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20241120 | 165200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20241120 | 165100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20241120 | 165000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20241120 | 164900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20241120 | 164800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20241120 | 164700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20241120 | 164600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20241120 | 164500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20241120 | 164400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20241120 | 164300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20241120 | 164200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20241120 | 164100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20241120 | 164000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20241120 | 163900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20241120 | 163800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20241120 | 163700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20241120 | 163600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20241120 | 163500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20241120 | 163400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20241120 | 163300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20241120 | 163200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20241120 | 163100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20241120 | 163000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20241120 | 162900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20241120 | 162800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20241120 | 162700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20241120 | 162600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20241120 | 162500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20241120 | 162400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 153 | 20241120 | 162300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20241120 | 162200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20241120 | 162100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20241120 | 162000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20241120 | 161900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20241120 | 161800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20241120 | 161700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20241120 | 161600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20241120 | 161500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20241120 | 161400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20241120 | 161300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20241120 | 161200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20241120 | 161100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20241120 | 161000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20241120 | 160900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20241120 | 160800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20241120 | 160700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20241120 | 160600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20241120 | 160500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20241120 | 160400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20241120 | 160300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20241120 | 160200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20241120 | 160100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20241120 | 160000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20241120 | 155900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20241120 | 155800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20241120 | 155700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20241120 | 155600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20241120 | 155500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20241120 | 155400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 183 | 20241120 | 155300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20241120 | 155200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20241120 | 155100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20241120 | 155000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20241120 | 154900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20241120 | 154800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20241120 | 154700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20241120 | 154600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20241120 | 154500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20241120 | 154400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20241120 | 154300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20241120 | 154200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20241120 | 154100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20241120 | 154000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20241120 | 153900 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20241120 | 153800 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20241120 | 153700 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20241120 | 153600 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20241120 | 153500 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20241120 | 153400 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20241120 | 153300 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20241120 | 153200 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20241120 | 153100 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20241120 | 153000 | 1650838175 | 2795 | 2795 | 2795 | 2795 | 16634 |
| 207 | 20241120 | 152900 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20241120 | 152800 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20241120 | 152700 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20241120 | 152600 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20241120 | 152500 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20241120 | 152400 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 213 | 20241120 | 152300 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20241120 | 152200 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20241120 | 152100 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20241120 | 152000 | 1604346145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20241120 | 151900 | 1604346145 | 2800 | 2805 | 2805 | 2795 | 5302 |
| 218 | 20241120 | 151800 | 1589524795 | 2800 | 2805 | 2805 | 2800 | 3330 |
| 219 | 20241120 | 151700 | 1580199825 | 2810 | 2800 | 2810 | 2800 | 689 |
| 220 | 20241120 | 151600 | 1578268185 | 2810 | 2805 | 2815 | 2805 | 1314 |
| 221 | 20241120 | 151500 | 1574575305 | 2805 | 2805 | 2805 | 2800 | 158 |
| 222 | 20241120 | 151400 | 1574132665 | 2805 | 2805 | 2805 | 2805 | 190 |
| 223 | 20241120 | 151300 | 1573599715 | 2805 | 2810 | 2810 | 2805 | 516 |
| 224 | 20241120 | 151200 | 1572152195 | 2810 | 2810 | 2810 | 2810 | 150 |
| 225 | 20241120 | 151100 | 1571730695 | 2805 | 2810 | 2810 | 2805 | 467 |
| 226 | 20241120 | 151000 | 1570420235 | 2810 | 2805 | 2810 | 2805 | 652 |
| 227 | 20241120 | 150900 | 1568591365 | 2805 | 2810 | 2810 | 2805 | 186 |
| 228 | 20241120 | 150800 | 1568069105 | 2810 | 2805 | 2810 | 2805 | 866 |
| 229 | 20241120 | 150700 | 1565639760 | 2810 | 2810 | 2810 | 2810 | 188 |
| 230 | 20241120 | 150600 | 1565111480 | 2805 | 2805 | 2810 | 2805 | 222 |
| 231 | 20241120 | 150500 | 1564488435 | 2810 | 2810 | 2810 | 2810 | 1 |
| 232 | 20241120 | 150400 | 1564485625 | 2815 | 2810 | 2815 | 2800 | 5225 |
| 233 | 20241120 | 150300 | 1549825960 | 2810 | 2805 | 2810 | 2805 | 224 |
| 234 | 20241120 | 150200 | 1549197585 | 2805 | 2805 | 2810 | 2805 | 1054 |
| 235 | 20241120 | 150100 | 1546240850 | 2810 | 2805 | 2810 | 2805 | 165 |
| 236 | 20241120 | 150000 | 1545777985 | 2805 | 2810 | 2810 | 2805 | 497 |
| 237 | 20241120 | 145900 | 1544381445 | 2810 | 2805 | 2810 | 2805 | 302 |
| 238 | 20241120 | 145800 | 1543532835 | 2810 | 2805 | 2810 | 2800 | 5070 |
| 239 | 20241120 | 145700 | 1529324375 | 2810 | 2805 | 2810 | 2805 | 51 |
| 240 | 20241120 | 145600 | 1529181310 | 2810 | 2810 | 2810 | 2805 | 211 |
| 241 | 20241120 | 145500 | 1528588900 | 2810 | 2810 | 2810 | 2810 | 2 |
| 242 | 20241120 | 145400 | 1528583280 | 2810 | 2810 | 2810 | 2810 | 105 |
| 243 | 20241120 | 145300 | 1528288230 | 2810 | 2810 | 2810 | 2810 | 0 |
| 244 | 20241120 | 145200 | 1528288230 | 2810 | 2805 | 2810 | 2805 | 116 |
| 245 | 20241120 | 145100 | 1527962815 | 2810 | 2805 | 2810 | 2805 | 795 |
| 246 | 20241120 | 145000 | 1525732525 | 2805 | 2805 | 2805 | 2805 | 2060 |
| 247 | 20241120 | 144900 | 1519954225 | 2810 | 2810 | 2810 | 2810 | 1 |
| 248 | 20241120 | 144800 | 1519951415 | 2810 | 2810 | 2810 | 2810 | 24 |
| 249 | 20241120 | 144700 | 1519883975 | 2810 | 2810 | 2815 | 2805 | 421 |
| 250 | 20241120 | 144600 | 1518700885 | 2810 | 2810 | 2815 | 2810 | 1036 |
| 251 | 20241120 | 144500 | 1515789600 | 2810 | 2810 | 2815 | 2810 | 1288 |
| 252 | 20241120 | 144400 | 1512170290 | 2810 | 2810 | 2815 | 2805 | 445 |
| 253 | 20241120 | 144300 | 1510920790 | 2815 | 2815 | 2815 | 2810 | 27 |
| 254 | 20241120 | 144200 | 1510844885 | 2815 | 2815 | 2815 | 2815 | 105 |
| 255 | 20241120 | 144100 | 1510549310 | 2815 | 2815 | 2815 | 2810 | 56 |
| 256 | 20241120 | 144000 | 1510391915 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20241120 | 143900 | 1510391915 | 2820 | 2815 | 2820 | 2815 | 842 |
| 258 | 20241120 | 143800 | 1508021475 | 2820 | 2815 | 2820 | 2815 | 507 |
| 259 | 20241120 | 143700 | 1506594265 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20241120 | 143600 | 1506594265 | 2820 | 2815 | 2820 | 2815 | 578 |
| 261 | 20241120 | 143500 | 1504964550 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20241120 | 143400 | 1504964550 | 2820 | 2820 | 2820 | 2820 | 105 |
| 263 | 20241120 | 143300 | 1504668450 | 2820 | 2820 | 2825 | 2820 | 1126 |
| 264 | 20241120 | 143200 | 1501493125 | 2820 | 2820 | 2820 | 2820 | 937 |
| 265 | 20241120 | 143100 | 1498850785 | 2820 | 2815 | 2820 | 2815 | 214 |
| 266 | 20241120 | 143000 | 1498248305 | 2820 | 2820 | 2820 | 2820 | 57 |
| 267 | 20241120 | 142900 | 1498087565 | 2820 | 2815 | 2820 | 2815 | 495 |
| 268 | 20241120 | 142800 | 1496694100 | 2815 | 2815 | 2815 | 2815 | 0 |
| 269 | 20241120 | 142700 | 1496694100 | 2815 | 2815 | 2815 | 2815 | 7 |
| 270 | 20241120 | 142600 | 1496674395 | 2815 | 2805 | 2815 | 2805 | 1363 |
| 271 | 20241120 | 142500 | 1492849830 | 2805 | 2810 | 2810 | 2805 | 45 |
| 272 | 20241120 | 142400 | 1492723480 | 2810 | 2815 | 2815 | 2805 | 395 |
| 273 | 20241120 | 142300 | 1491613915 | 2800 | 2815 | 2820 | 2800 | 9981 |
| 274 | 20241120 | 142200 | 1463628970 | 2820 | 2820 | 2820 | 2820 | 1 |
| 275 | 20241120 | 142100 | 1463626150 | 2815 | 2820 | 2820 | 2810 | 252 |
| 276 | 20241120 | 142000 | 1462917005 | 2820 | 2820 | 2820 | 2820 | 1 |
| 277 | 20241120 | 141900 | 1462914185 | 2815 | 2815 | 2815 | 2815 | 0 |
| 278 | 20241120 | 141800 | 1462914185 | 2815 | 2815 | 2815 | 2815 | 0 |
| 279 | 20241120 | 141700 | 1462914185 | 2815 | 2815 | 2815 | 2815 | 5 |
| 280 | 20241120 | 141600 | 1462900110 | 2815 | 2815 | 2820 | 2810 | 6017 |
| 281 | 20241120 | 141500 | 1445979925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20241120 | 141400 | 1445979925 | 2820 | 2820 | 2820 | 2815 | 70 |
| 283 | 20241120 | 141300 | 1445782770 | 2815 | 2820 | 2820 | 2815 | 274 |
| 284 | 20241120 | 141200 | 1445011430 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20241120 | 141100 | 1445011430 | 2820 | 2820 | 2820 | 2820 | 429 |
| 286 | 20241120 | 141000 | 1443801650 | 2820 | 2815 | 2820 | 2815 | 184 |
| 287 | 20241120 | 140900 | 1443283645 | 2825 | 2825 | 2825 | 2825 | 0 |
| 288 | 20241120 | 140800 | 1443283645 | 2825 | 2825 | 2825 | 2825 | 0 |
| 289 | 20241120 | 140700 | 1443283645 | 2825 | 2825 | 2825 | 2825 | 0 |
| 290 | 20241120 | 140600 | 1443283645 | 2825 | 2820 | 2825 | 2820 | 647 |
| 291 | 20241120 | 140500 | 1441459015 | 2825 | 2825 | 2825 | 2825 | 0 |
| 292 | 20241120 | 140400 | 1441459015 | 2825 | 2825 | 2825 | 2825 | 0 |
| 293 | 20241120 | 140300 | 1441459015 | 2825 | 2820 | 2825 | 2820 | 109 |
| 294 | 20241120 | 140200 | 1441151335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20241120 | 140100 | 1441151335 | 2820 | 2820 | 2820 | 2820 | 537 |
| 296 | 20241120 | 140000 | 1439636995 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20241120 | 135900 | 1439636995 | 2820 | 2820 | 2820 | 2820 | 12 |
| 298 | 20241120 | 135800 | 1439603155 | 2820 | 2820 | 2820 | 2820 | 4 |
| 299 | 20241120 | 135700 | 1439591875 | 2820 | 2820 | 2825 | 2820 | 1642 |
| 300 | 20241120 | 135600 | 1434961240 | 2825 | 2820 | 2825 | 2820 | 1061 |
| 301 | 20241120 | 135500 | 1431968915 | 2825 | 2825 | 2825 | 2825 | 1 |
| 302 | 20241120 | 135400 | 1431966090 | 2825 | 2820 | 2825 | 2820 | 214 |
| 303 | 20241120 | 135300 | 1431362555 | 2825 | 2825 | 2825 | 2825 | 6 |
| 304 | 20241120 | 135200 | 1431345605 | 2825 | 2825 | 2825 | 2825 | 1 |
| 305 | 20241120 | 135100 | 1431342780 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20241120 | 135000 | 1431342780 | 2820 | 2825 | 2835 | 2820 | 1944 |
| 307 | 20241120 | 134900 | 1425843420 | 2825 | 2830 | 2830 | 2825 | 67 |
| 308 | 20241120 | 134800 | 1425654105 | 2825 | 2825 | 2825 | 2825 | 244 |
| 309 | 20241120 | 134700 | 1424964805 | 2825 | 2825 | 2825 | 2825 | 2 |
| 310 | 20241120 | 134600 | 1424959155 | 2825 | 2825 | 2825 | 2820 | 587 |
| 311 | 20241120 | 134500 | 1423301125 | 2825 | 2820 | 2825 | 2820 | 707 |
| 312 | 20241120 | 134400 | 1421304095 | 2830 | 2820 | 2830 | 2820 | 12 |
| 313 | 20241120 | 134300 | 1421270245 | 2820 | 2820 | 2820 | 2820 | 1 |
| 314 | 20241120 | 134200 | 1421267425 | 2830 | 2825 | 2830 | 2825 | 1166 |
| 315 | 20241120 | 134100 | 1417970795 | 2820 | 2820 | 2820 | 2820 | 425 |
| 316 | 20241120 | 134000 | 1416772295 | 2820 | 2820 | 2820 | 2820 | 1 |
| 317 | 20241120 | 133900 | 1416769475 | 2820 | 2815 | 2820 | 2810 | 230 |
| 318 | 20241120 | 133800 | 1416123020 | 2820 | 2810 | 2820 | 2795 | 7507 |
| 319 | 20241120 | 133700 | 1395108055 | 2820 | 2820 | 2825 | 2800 | 4790 |
| 320 | 20241120 | 133600 | 1381680015 | 2820 | 2825 | 2825 | 2800 | 8179 |
| 321 | 20241120 | 133500 | 1358700065 | 2825 | 2825 | 2825 | 2825 | 6 |
| 322 | 20241120 | 133400 | 1358683115 | 2825 | 2825 | 2825 | 2825 | 0 |
| 323 | 20241120 | 133300 | 1358683115 | 2825 | 2825 | 2825 | 2825 | 2 |
| 324 | 20241120 | 133200 | 1358677465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 325 | 20241120 | 133100 | 1358677465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 326 | 20241120 | 133000 | 1358677465 | 2820 | 2820 | 2820 | 2820 | 282 |
| 327 | 20241120 | 132900 | 1357882225 | 2825 | 2825 | 2825 | 2825 | 328 |
| 328 | 20241120 | 132800 | 1356955625 | 2825 | 2825 | 2825 | 2825 | 670 |
| 329 | 20241120 | 132700 | 1355062875 | 2825 | 2825 | 2825 | 2825 | 15 |
| 330 | 20241120 | 132600 | 1355020500 | 2825 | 2825 | 2825 | 2825 | 650 |
| 331 | 20241120 | 132500 | 1353184250 | 2830 | 2830 | 2830 | 2830 | 1 |
| 332 | 20241120 | 132400 | 1353181420 | 2820 | 2825 | 2825 | 2820 | 620 |
| 333 | 20241120 | 132300 | 1351430165 | 2825 | 2825 | 2825 | 2825 | 0 |
| 334 | 20241120 | 132200 | 1351430165 | 2825 | 2825 | 2825 | 2825 | 0 |
| 335 | 20241120 | 132100 | 1351430165 | 2825 | 2825 | 2825 | 2825 | 104 |
| 336 | 20241120 | 132000 | 1351136365 | 2825 | 2825 | 2825 | 2825 | 0 |
| 337 | 20241120 | 131900 | 1351136365 | 2825 | 2825 | 2825 | 2825 | 0 |
| 338 | 20241120 | 131800 | 1351136365 | 2825 | 2825 | 2825 | 2825 | 0 |
| 339 | 20241120 | 131700 | 1351136365 | 2825 | 2825 | 2825 | 2825 | 16 |
| 340 | 20241120 | 131600 | 1351091165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 341 | 20241120 | 131500 | 1351091165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 342 | 20241120 | 131400 | 1351091165 | 2815 | 2825 | 2825 | 2815 | 52 |
| 343 | 20241120 | 131300 | 1350944755 | 2825 | 2825 | 2825 | 2825 | 1 |
| 344 | 20241120 | 131200 | 1350941930 | 2825 | 2825 | 2825 | 2825 | 177 |
| 345 | 20241120 | 131100 | 1350441905 | 2825 | 2825 | 2825 | 2825 | 1 |
| 346 | 20241120 | 131000 | 1350439080 | 2825 | 2825 | 2825 | 2825 | 1 |
| 347 | 20241120 | 130900 | 1350436255 | 2825 | 2815 | 2825 | 2815 | 4 |
| 348 | 20241120 | 130800 | 1350424975 | 2825 | 2820 | 2825 | 2820 | 2 |
| 349 | 20241120 | 130700 | 1350419330 | 2820 | 2820 | 2820 | 2820 | 599 |
| 350 | 20241120 | 130600 | 1348730150 | 2820 | 2820 | 2820 | 2820 | 1 |
| 351 | 20241120 | 130500 | 1348727330 | 2825 | 2825 | 2825 | 2825 | 0 |
| 352 | 20241120 | 130400 | 1348727330 | 2825 | 2825 | 2825 | 2825 | 2 |
| 353 | 20241120 | 130300 | 1348721680 | 2820 | 2820 | 2820 | 2820 | 0 |
| 354 | 20241120 | 130200 | 1348721680 | 2820 | 2820 | 2820 | 2820 | 49 |
| 355 | 20241120 | 130100 | 1348583500 | 2825 | 2825 | 2825 | 2825 | 0 |
| 356 | 20241120 | 130000 | 1348583500 | 2825 | 2820 | 2825 | 2810 | 2952 |
| 357 | 20241120 | 125900 | 1340278355 | 2820 | 2820 | 2820 | 2820 | 244 |
| 358 | 20241120 | 125800 | 1339590275 | 2825 | 2825 | 2825 | 2825 | 0 |
| 359 | 20241120 | 125700 | 1339590275 | 2825 | 2825 | 2825 | 2825 | 0 |
| 360 | 20241120 | 125600 | 1339590275 | 2825 | 2825 | 2825 | 2825 | 0 |
| 361 | 20241120 | 125500 | 1339590275 | 2825 | 2825 | 2825 | 2825 | 1 |
| 362 | 20241120 | 125400 | 1339587450 | 2825 | 2825 | 2825 | 2825 | 2 |
| 363 | 20241120 | 125300 | 1339581800 | 2825 | 2820 | 2825 | 2820 | 28 |
| 364 | 20241120 | 125200 | 1339502835 | 2820 | 2820 | 2820 | 2820 | 502 |
| 365 | 20241120 | 125100 | 1338087195 | 2820 | 2815 | 2820 | 2810 | 3173 |
| 366 | 20241120 | 125000 | 1329163855 | 2820 | 2820 | 2820 | 2810 | 105 |
| 367 | 20241120 | 124900 | 1328868670 | 2820 | 2820 | 2820 | 2820 | 0 |
| 368 | 20241120 | 124800 | 1328868670 | 2820 | 2820 | 2820 | 2820 | 1 |
| 369 | 20241120 | 124700 | 1328865850 | 2825 | 2810 | 2825 | 2810 | 2707 |
| 370 | 20241120 | 124600 | 1321256080 | 2815 | 2825 | 2825 | 2815 | 345 |
| 371 | 20241120 | 124500 | 1320283495 | 2825 | 2820 | 2825 | 2820 | 3 |
| 372 | 20241120 | 124400 | 1320275030 | 2825 | 2815 | 2825 | 2810 | 2109 |
| 373 | 20241120 | 124300 | 1314340530 | 2820 | 2820 | 2820 | 2820 | 2721 |
| 374 | 20241120 | 124200 | 1306667310 | 2820 | 2820 | 2820 | 2820 | 0 |
| 375 | 20241120 | 124100 | 1306667310 | 2820 | 2820 | 2820 | 2820 | 277 |
| 376 | 20241120 | 124000 | 1305886170 | 2825 | 2825 | 2825 | 2825 | 2 |
| 377 | 20241120 | 123900 | 1305880520 | 2820 | 2820 | 2820 | 2820 | 0 |
| 378 | 20241120 | 123800 | 1305880520 | 2820 | 2820 | 2820 | 2820 | 707 |
| 379 | 20241120 | 123700 | 1303886780 | 2820 | 2820 | 2820 | 2820 | 70 |
| 380 | 20241120 | 123600 | 1303689380 | 2830 | 2825 | 2830 | 2825 | 7 |
| 381 | 20241120 | 123500 | 1303669580 | 2820 | 2820 | 2820 | 2820 | 0 |
| 382 | 20241120 | 123400 | 1303669580 | 2820 | 2820 | 2820 | 2820 | 20 |
| 383 | 20241120 | 123300 | 1303613180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20241120 | 123200 | 1303613180 | 2830 | 2830 | 2830 | 2825 | 2336 |
| 385 | 20241120 | 123100 | 1297002305 | 2830 | 2820 | 2830 | 2815 | 1275 |
| 386 | 20241120 | 123000 | 1293412685 | 2830 | 2830 | 2830 | 2830 | 325 |
| 387 | 20241120 | 122900 | 1292492935 | 2820 | 2820 | 2820 | 2820 | 0 |
| 388 | 20241120 | 122800 | 1292492935 | 2820 | 2825 | 2825 | 2820 | 517 |
| 389 | 20241120 | 122700 | 1291033715 | 2835 | 2830 | 2835 | 2830 | 51 |
| 390 | 20241120 | 122600 | 1290889380 | 2830 | 2830 | 2830 | 2830 | 743 |
| 391 | 20241120 | 122500 | 1288786690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 392 | 20241120 | 122400 | 1288786690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 393 | 20241120 | 122300 | 1288786690 | 2830 | 2830 | 2830 | 2830 | 1 |
| 394 | 20241120 | 122200 | 1288783860 | 2830 | 2830 | 2830 | 2830 | 1 |
| 395 | 20241120 | 122100 | 1288781030 | 2820 | 2820 | 2820 | 2820 | 10 |
| 396 | 20241120 | 122000 | 1288752830 | 2830 | 2825 | 2830 | 2825 | 1314 |
| 397 | 20241120 | 121900 | 1285038870 | 2830 | 2835 | 2835 | 2820 | 4692 |
| 398 | 20241120 | 121800 | 1271783995 | 2835 | 2840 | 2840 | 2835 | 615 |
| 399 | 20241120 | 121700 | 1270040395 | 2835 | 2835 | 2835 | 2835 | 1001 |
| 400 | 20241120 | 121600 | 1267202560 | 2835 | 2835 | 2835 | 2835 | 1095 |
| 401 | 20241120 | 121500 | 1264098235 | 2835 | 2835 | 2835 | 2835 | 19 |
| 402 | 20241120 | 121400 | 1264044370 | 2835 | 2835 | 2840 | 2835 | 1964 |
| 403 | 20241120 | 121300 | 1258471615 | 2840 | 2840 | 2840 | 2830 | 2058 |
| 404 | 20241120 | 121200 | 1252638220 | 2840 | 2840 | 2845 | 2840 | 612 |
| 405 | 20241120 | 121100 | 1250899105 | 2840 | 2835 | 2840 | 2835 | 2628 |
| 406 | 20241120 | 121000 | 1243445935 | 2845 | 2835 | 2845 | 2830 | 13449 |
| 407 | 20241120 | 120900 | 1205252440 | 2835 | 2815 | 2835 | 2815 | 14661 |
| 408 | 20241120 | 120800 | 1163823995 | 2820 | 2805 | 2820 | 2805 | 7227 |
| 409 | 20241120 | 120700 | 1143518875 | 2805 | 2805 | 2805 | 2805 | 4 |
| 410 | 20241120 | 120600 | 1143507655 | 2800 | 2805 | 2805 | 2800 | 200 |
| 411 | 20241120 | 120500 | 1142947155 | 2805 | 2805 | 2805 | 2805 | 1 |
| 412 | 20241120 | 120400 | 1142944350 | 2805 | 2805 | 2805 | 2805 | 50 |
| 413 | 20241120 | 120300 | 1142804100 | 2805 | 2800 | 2805 | 2800 | 31 |
| 414 | 20241120 | 120200 | 1142717295 | 2805 | 2805 | 2805 | 2805 | 1 |
| 415 | 20241120 | 120100 | 1142714490 | 2800 | 2805 | 2805 | 2800 | 231 |
| 416 | 20241120 | 120000 | 1142067680 | 2795 | 2805 | 2805 | 2795 | 551 |
| 417 | 20241120 | 115900 | 1140527605 | 2800 | 2800 | 2800 | 2800 | 450 |
| 418 | 20241120 | 115800 | 1139267605 | 2790 | 2790 | 2790 | 2790 | 0 |
| 419 | 20241120 | 115700 | 1139267605 | 2790 | 2800 | 2800 | 2790 | 606 |
| 420 | 20241120 | 115600 | 1137576855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 421 | 20241120 | 115500 | 1137576855 | 2790 | 2795 | 2795 | 2790 | 91 |
| 422 | 20241120 | 115400 | 1137322960 | 2795 | 2800 | 2800 | 2795 | 3 |
| 423 | 20241120 | 115300 | 1137314565 | 2800 | 2800 | 2800 | 2795 | 612 |
| 424 | 20241120 | 115200 | 1135600990 | 2795 | 2790 | 2795 | 2790 | 239 |
| 425 | 20241120 | 115100 | 1134933250 | 2790 | 2790 | 2790 | 2790 | 74 |
| 426 | 20241120 | 115000 | 1134726790 | 2790 | 2790 | 2790 | 2790 | 1792 |
| 427 | 20241120 | 114900 | 1129727110 | 2790 | 2790 | 2790 | 2790 | 0 |
| 428 | 20241120 | 114800 | 1129727110 | 2790 | 2790 | 2790 | 2790 | 357 |
| 429 | 20241120 | 114700 | 1128731080 | 2790 | 2790 | 2790 | 2790 | 18 |
| 430 | 20241120 | 114600 | 1128680860 | 2790 | 2795 | 2795 | 2790 | 29 |
| 431 | 20241120 | 114500 | 1128599855 | 2795 | 2785 | 2795 | 2785 | 2001 |
| 432 | 20241120 | 114400 | 1123027060 | 2795 | 2785 | 2795 | 2785 | 6077 |
| 433 | 20241120 | 114300 | 1106082745 | 2790 | 2795 | 2795 | 2790 | 1001 |
| 434 | 20241120 | 114200 | 1103289950 | 2795 | 2795 | 2795 | 2795 | 0 |
| 435 | 20241120 | 114100 | 1103289950 | 2795 | 2795 | 2795 | 2790 | 2003 |
| 436 | 20241120 | 114000 | 1097701565 | 2795 | 2795 | 2795 | 2795 | 0 |
| 437 | 20241120 | 113900 | 1097701565 | 2795 | 2795 | 2795 | 2795 | 16 |
| 438 | 20241120 | 113800 | 1097656845 | 2790 | 2785 | 2790 | 2785 | 360 |
| 439 | 20241120 | 113700 | 1096654185 | 2790 | 2790 | 2790 | 2790 | 940 |
| 440 | 20241120 | 113600 | 1094031585 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 441 | 20241120 | 113500 | 1091241585 | 2790 | 2790 | 2790 | 2790 | 572 |
| 442 | 20241120 | 113400 | 1089645705 | 2800 | 2795 | 2800 | 2790 | 3795 |
| 443 | 20241120 | 113300 | 1079053675 | 2795 | 2800 | 2800 | 2795 | 2307 |
| 444 | 20241120 | 113200 | 1072605605 | 2800 | 2795 | 2800 | 2795 | 185 |
| 445 | 20241120 | 113100 | 1072087735 | 2800 | 2800 | 2805 | 2800 | 32 |
| 446 | 20241120 | 113000 | 1071998125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 447 | 20241120 | 112900 | 1071998125 | 2795 | 2795 | 2795 | 2795 | 721 |
| 448 | 20241120 | 112800 | 1069982930 | 2795 | 2795 | 2795 | 2795 | 42 |
| 449 | 20241120 | 112700 | 1069865540 | 2795 | 2795 | 2795 | 2795 | 11 |
| 450 | 20241120 | 112600 | 1069834795 | 2805 | 2800 | 2805 | 2800 | 2160 |
| 451 | 20241120 | 112500 | 1063785005 | 2795 | 2790 | 2795 | 2790 | 476 |
| 452 | 20241120 | 112400 | 1062454595 | 2790 | 2790 | 2790 | 2790 | 1087 |
| 453 | 20241120 | 112300 | 1059421865 | 2790 | 2790 | 2790 | 2790 | 0 |
| 454 | 20241120 | 112200 | 1059421865 | 2790 | 2790 | 2790 | 2790 | 1 |
| 455 | 20241120 | 112100 | 1059419075 | 2790 | 2790 | 2790 | 2785 | 435 |
| 456 | 20241120 | 112000 | 1058207495 | 2790 | 2790 | 2790 | 2790 | 2118 |
| 457 | 20241120 | 111900 | 1052298275 | 2800 | 2795 | 2800 | 2795 | 46 |
| 458 | 20241120 | 111800 | 1052169595 | 2795 | 2795 | 2795 | 2795 | 243 |
| 459 | 20241120 | 111700 | 1051490410 | 2795 | 2795 | 2795 | 2795 | 151 |
| 460 | 20241120 | 111600 | 1051068365 | 2790 | 2790 | 2790 | 2790 | 0 |
| 461 | 20241120 | 111500 | 1051068365 | 2790 | 2790 | 2790 | 2790 | 0 |
| 462 | 20241120 | 111400 | 1051068365 | 2790 | 2795 | 2795 | 2790 | 2211 |
| 463 | 20241120 | 111300 | 1044895420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 464 | 20241120 | 111200 | 1044895420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 465 | 20241120 | 111100 | 1044895420 | 2805 | 2805 | 2805 | 2805 | 3005 |
| 466 | 20241120 | 111000 | 1036466395 | 2805 | 2800 | 2805 | 2800 | 560 |
| 467 | 20241120 | 110900 | 1034896175 | 2795 | 2795 | 2795 | 2795 | 71 |
| 468 | 20241120 | 110800 | 1034697730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 469 | 20241120 | 110700 | 1034697730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 470 | 20241120 | 110600 | 1034697730 | 2805 | 2790 | 2805 | 2790 | 991 |
| 471 | 20241120 | 110500 | 1031932575 | 2790 | 2795 | 2795 | 2790 | 401 |
| 472 | 20241120 | 110400 | 1030812350 | 2795 | 2795 | 2795 | 2795 | 342 |
| 473 | 20241120 | 110300 | 1029856460 | 2800 | 2800 | 2800 | 2800 | 5 |
| 474 | 20241120 | 110200 | 1029842460 | 2800 | 2790 | 2800 | 2790 | 386 |
| 475 | 20241120 | 110100 | 1028763640 | 2790 | 2790 | 2790 | 2790 | 0 |
| 476 | 20241120 | 110000 | 1028763640 | 2790 | 2790 | 2790 | 2790 | 0 |
| 477 | 20241120 | 105900 | 1028763640 | 2790 | 2790 | 2790 | 2790 | 180 |
| 478 | 20241120 | 105800 | 1028261440 | 2790 | 2790 | 2790 | 2790 | 0 |
| 479 | 20241120 | 105700 | 1028261440 | 2790 | 2790 | 2790 | 2790 | 285 |
| 480 | 20241120 | 105600 | 1027466290 | 2790 | 2790 | 2790 | 2790 | 0 |
| 481 | 20241120 | 105500 | 1027466290 | 2790 | 2795 | 2795 | 2790 | 219 |
| 482 | 20241120 | 105400 | 1026854820 | 2790 | 2790 | 2790 | 2785 | 661 |
| 483 | 20241120 | 105300 | 1025013570 | 2790 | 2795 | 2795 | 2790 | 14 |
| 484 | 20241120 | 105200 | 1024974500 | 2790 | 2785 | 2790 | 2785 | 1154 |
| 485 | 20241120 | 105100 | 1021759270 | 2785 | 2795 | 2795 | 2785 | 10005 |
| 486 | 20241120 | 105000 | 993885865 | 2795 | 2795 | 2795 | 2790 | 1502 |
| 487 | 20241120 | 104900 | 989688160 | 2800 | 2800 | 2800 | 2800 | 3 |
| 488 | 20241120 | 104800 | 989679760 | 2810 | 2800 | 2810 | 2800 | 27 |
| 489 | 20241120 | 104700 | 989604125 | 2810 | 2810 | 2810 | 2810 | 0 |
| 490 | 20241120 | 104600 | 989604125 | 2810 | 2810 | 2810 | 2810 | 0 |
| 491 | 20241120 | 104500 | 989604125 | 2810 | 2810 | 2810 | 2810 | 1 |
| 492 | 20241120 | 104400 | 989601315 | 2800 | 2805 | 2805 | 2800 | 35 |
| 493 | 20241120 | 104300 | 989503290 | 2810 | 2800 | 2810 | 2800 | 1941 |
| 494 | 20241120 | 104200 | 984067590 | 2800 | 2805 | 2805 | 2800 | 1134 |
| 495 | 20241120 | 104100 | 980887370 | 2815 | 2815 | 2815 | 2815 | 0 |
| 496 | 20241120 | 104000 | 980887370 | 2815 | 2815 | 2815 | 2815 | 0 |
| 497 | 20241120 | 103900 | 980887370 | 2815 | 2805 | 2815 | 2805 | 517 |
| 498 | 20241120 | 103800 | 979436795 | 2815 | 2810 | 2815 | 2810 | 2815 |
| 499 | 20241120 | 103700 | 971526440 | 2800 | 2805 | 2810 | 2800 | 2049 |
| 500 | 20241120 | 103600 | 965782485 | 2805 | 2795 | 2805 | 2795 | 1096 |
| 501 | 20241120 | 103500 | 962714630 | 2800 | 2795 | 2800 | 2795 | 1001 |
| 502 | 20241120 | 103400 | 959916830 | 2805 | 2800 | 2805 | 2795 | 154 |
| 503 | 20241120 | 103300 | 959486375 | 2800 | 2795 | 2805 | 2795 | 2105 |
| 504 | 20241120 | 103200 | 953591890 | 2795 | 2795 | 2795 | 2795 | 755 |
| 505 | 20241120 | 103100 | 951481665 | 2800 | 2790 | 2800 | 2790 | 2633 |
| 506 | 20241120 | 103000 | 944127425 | 2795 | 2795 | 2795 | 2790 | 2880 |
| 507 | 20241120 | 102900 | 936082345 | 2800 | 2800 | 2800 | 2800 | 882 |
| 508 | 20241120 | 102800 | 933612745 | 2800 | 2795 | 2800 | 2795 | 2692 |
| 509 | 20241120 | 102700 | 926088585 | 2795 | 2795 | 2795 | 2795 | 55 |
| 510 | 20241120 | 102600 | 925934860 | 2795 | 2790 | 2795 | 2790 | 1340 |
| 511 | 20241120 | 102500 | 922196250 | 2790 | 2790 | 2790 | 2790 | 211 |
| 512 | 20241120 | 102400 | 921607560 | 2790 | 2790 | 2790 | 2790 | 369 |
| 513 | 20241120 | 102300 | 920578050 | 2790 | 2790 | 2790 | 2790 | 2 |
| 514 | 20241120 | 102200 | 920572470 | 2790 | 2785 | 2790 | 2785 | 40 |
| 515 | 20241120 | 102100 | 920461065 | 2785 | 2785 | 2785 | 2785 | 825 |
| 516 | 20241120 | 102000 | 918163440 | 2785 | 2785 | 2785 | 2785 | 829 |
| 517 | 20241120 | 101900 | 915854675 | 2785 | 2790 | 2790 | 2785 | 409 |
| 518 | 20241120 | 101800 | 914715605 | 2785 | 2790 | 2790 | 2785 | 240 |
| 519 | 20241120 | 101700 | 914046020 | 2785 | 2785 | 2785 | 2785 | 1122 |
| 520 | 20241120 | 101600 | 910921250 | 2790 | 2785 | 2790 | 2780 | 140 |
| 521 | 20241120 | 101500 | 910531150 | 2785 | 2790 | 2790 | 2785 | 20 |
| 522 | 20241120 | 101400 | 910475360 | 2790 | 2780 | 2790 | 2780 | 70 |
| 523 | 20241120 | 101300 | 910280710 | 2775 | 2775 | 2780 | 2775 | 2171 |
| 524 | 20241120 | 101200 | 904250685 | 2780 | 2775 | 2780 | 2775 | 1718 |
| 525 | 20241120 | 101100 | 899483230 | 2780 | 2785 | 2785 | 2780 | 1188 |
| 526 | 20241120 | 101000 | 896179585 | 2790 | 2785 | 2790 | 2785 | 202 |
| 527 | 20241120 | 100900 | 895617005 | 2785 | 2790 | 2790 | 2785 | 233 |
| 528 | 20241120 | 100800 | 894967935 | 2790 | 2775 | 2790 | 2775 | 3323 |
| 529 | 20241120 | 100700 | 885729315 | 2780 | 2785 | 2785 | 2770 | 819 |
| 530 | 20241120 | 100600 | 883458675 | 2785 | 2780 | 2785 | 2775 | 949 |
| 531 | 20241120 | 100500 | 880824510 | 2780 | 2775 | 2780 | 2775 | 1585 |
| 532 | 20241120 | 100400 | 876426120 | 2775 | 2775 | 2775 | 2770 | 903 |
| 533 | 20241120 | 100300 | 873921545 | 2775 | 2775 | 2775 | 2775 | 2074 |
| 534 | 20241120 | 100200 | 868166195 | 2775 | 2770 | 2775 | 2770 | 609 |
| 535 | 20241120 | 100100 | 866478720 | 2775 | 2760 | 2775 | 2760 | 653 |
| 536 | 20241120 | 100000 | 864675110 | 2775 | 2760 | 2780 | 2755 | 7528 |
| 537 | 20241120 | 095900 | 843896380 | 2760 | 2760 | 2760 | 2760 | 2197 |
| 538 | 20241120 | 095800 | 837832660 | 2760 | 2765 | 2775 | 2755 | 8386 |
| 539 | 20241120 | 095700 | 814694255 | 2765 | 2755 | 2775 | 2755 | 2729 |
| 540 | 20241120 | 095600 | 807134635 | 2760 | 2765 | 2770 | 2755 | 9621 |
| 541 | 20241120 | 095500 | 780570160 | 2765 | 2770 | 2770 | 2755 | 26068 |
| 542 | 20241120 | 095400 | 708577390 | 2770 | 2775 | 2780 | 2765 | 10355 |
| 543 | 20241120 | 095300 | 679932410 | 2780 | 2780 | 2780 | 2770 | 1880 |
| 544 | 20241120 | 095200 | 674724685 | 2770 | 2770 | 2775 | 2770 | 4476 |
| 545 | 20241120 | 095100 | 662325630 | 2780 | 2775 | 2780 | 2770 | 4949 |
| 546 | 20241120 | 095000 | 648594580 | 2780 | 2785 | 2785 | 2775 | 4789 |
| 547 | 20241120 | 094900 | 635280770 | 2785 | 2785 | 2785 | 2785 | 0 |
| 548 | 20241120 | 094800 | 635280770 | 2785 | 2790 | 2790 | 2785 | 1330 |
| 549 | 20241120 | 094700 | 631576715 | 2785 | 2790 | 2790 | 2785 | 2226 |
| 550 | 20241120 | 094600 | 625377055 | 2785 | 2785 | 2785 | 2780 | 653 |
| 551 | 20241120 | 094500 | 623558550 | 2780 | 2780 | 2785 | 2780 | 257 |
| 552 | 20241120 | 094400 | 622843760 | 2780 | 2785 | 2785 | 2780 | 1115 |
| 553 | 20241120 | 094300 | 619741515 | 2785 | 2780 | 2785 | 2780 | 2593 |
| 554 | 20241120 | 094200 | 612530710 | 2785 | 2785 | 2785 | 2780 | 227 |
| 555 | 20241120 | 094100 | 611898870 | 2785 | 2790 | 2790 | 2785 | 489 |
| 556 | 20241120 | 094000 | 610535635 | 2790 | 2795 | 2795 | 2790 | 745 |
| 557 | 20241120 | 093900 | 608455370 | 2780 | 2790 | 2790 | 2780 | 777 |
| 558 | 20241120 | 093800 | 606288540 | 2790 | 2790 | 2790 | 2775 | 2516 |
| 559 | 20241120 | 093700 | 599291345 | 2785 | 2795 | 2795 | 2785 | 17 |
| 560 | 20241120 | 093600 | 599243845 | 2795 | 2780 | 2795 | 2780 | 631 |
| 561 | 20241120 | 093500 | 597489365 | 2780 | 2800 | 2800 | 2780 | 688 |
| 562 | 20241120 | 093400 | 595572960 | 2800 | 2800 | 2800 | 2780 | 153 |
| 563 | 20241120 | 093300 | 595144735 | 2780 | 2780 | 2800 | 2780 | 4421 |
| 564 | 20241120 | 093200 | 582813795 | 2775 | 2790 | 2795 | 2775 | 8636 |
| 565 | 20241120 | 093100 | 558777765 | 2790 | 2785 | 2795 | 2785 | 2082 |
| 566 | 20241120 | 093000 | 552978365 | 2780 | 2780 | 2780 | 2775 | 5528 |
| 567 | 20241120 | 092900 | 537614095 | 2785 | 2785 | 2790 | 2780 | 13547 |
| 568 | 20241120 | 092800 | 499911660 | 2785 | 2790 | 2795 | 2785 | 2453 |
| 569 | 20241120 | 092700 | 493067355 | 2795 | 2805 | 2805 | 2790 | 1518 |
| 570 | 20241120 | 092600 | 488826960 | 2805 | 2810 | 2810 | 2785 | 7624 |
| 571 | 20241120 | 092500 | 467539510 | 2795 | 2805 | 2810 | 2790 | 18079 |
| 572 | 20241120 | 092400 | 416938815 | 2805 | 2805 | 2805 | 2800 | 5196 |
| 573 | 20241120 | 092300 | 402365970 | 2800 | 2810 | 2815 | 2800 | 6595 |
| 574 | 20241120 | 092200 | 383865120 | 2810 | 2815 | 2815 | 2810 | 4419 |
| 575 | 20241120 | 092100 | 371445250 | 2820 | 2800 | 2820 | 2800 | 1268 |
| 576 | 20241120 | 092000 | 367880265 | 2815 | 2815 | 2815 | 2800 | 3719 |
| 577 | 20241120 | 091900 | 357463155 | 2815 | 2820 | 2820 | 2800 | 11193 |
| 578 | 20241120 | 091800 | 326049945 | 2820 | 2820 | 2825 | 2810 | 3448 |
| 579 | 20241120 | 091700 | 316351455 | 2815 | 2830 | 2830 | 2815 | 3238 |
| 580 | 20241120 | 091600 | 307220495 | 2820 | 2830 | 2830 | 2820 | 401 |
| 581 | 20241120 | 091500 | 306088665 | 2815 | 2815 | 2835 | 2815 | 2820 |
| 582 | 20241120 | 091400 | 298130360 | 2820 | 2835 | 2835 | 2815 | 4298 |
| 583 | 20241120 | 091300 | 286005495 | 2825 | 2835 | 2840 | 2825 | 1406 |
| 584 | 20241120 | 091200 | 282025890 | 2835 | 2845 | 2845 | 2825 | 3364 |
| 585 | 20241120 | 091100 | 272494170 | 2830 | 2830 | 2845 | 2825 | 3438 |
| 586 | 20241120 | 091000 | 262769545 | 2830 | 2840 | 2860 | 2830 | 11329 |
| 587 | 20241120 | 090900 | 230599485 | 2840 | 2845 | 2855 | 2840 | 750 |
| 588 | 20241120 | 090800 | 228465755 | 2845 | 2845 | 2845 | 2835 | 3471 |
| 589 | 20241120 | 090700 | 218605560 | 2840 | 2855 | 2875 | 2840 | 10074 |
| 590 | 20241120 | 090600 | 189823460 | 2865 | 2860 | 2875 | 2855 | 7533 |
| 591 | 20241120 | 090500 | 168243855 | 2855 | 2855 | 2860 | 2850 | 6377 |
| 592 | 20241120 | 090400 | 150031655 | 2850 | 2845 | 2850 | 2845 | 2590 |
| 593 | 20241120 | 090300 | 142650855 | 2850 | 2835 | 2850 | 2835 | 9183 |
| 594 | 20241120 | 090200 | 116512830 | 2845 | 2850 | 2855 | 2835 | 2270 |
| 595 | 20241120 | 090100 | 110052425 | 2845 | 2845 | 2845 | 2825 | 13381 |
| 596 | 20241120 | 090000 | 72103725 | 2840 | 2845 | 2845 | 2830 | 21285 |