30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 3 | 20241120 | 190600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20241120 | 190500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20241120 | 190400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20241120 | 190300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20241120 | 190200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20241120 | 190100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20241120 | 190000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20241120 | 185900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20241120 | 185800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20241120 | 185700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20241120 | 185600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20241120 | 185500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20241120 | 185400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20241120 | 185300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20241120 | 185200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20241120 | 185100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20241120 | 185000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20241120 | 184900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20241120 | 184800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20241120 | 184700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20241120 | 184600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20241120 | 184500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20241120 | 184400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20241120 | 184300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20241120 | 184200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20241120 | 184100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20241120 | 184000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20241120 | 183900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20241120 | 183800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20241120 | 183700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 33 | 20241120 | 183600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20241120 | 183500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20241120 | 183400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20241120 | 183300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20241120 | 183200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20241120 | 183100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20241120 | 183000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20241120 | 182900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20241120 | 182800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20241120 | 182700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20241120 | 182600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20241120 | 182500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20241120 | 182400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20241120 | 182300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20241120 | 182200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20241120 | 182100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20241120 | 182000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20241120 | 181900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20241120 | 181800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20241120 | 181700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20241120 | 181600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20241120 | 181500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20241120 | 181400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20241120 | 181300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20241120 | 181200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20241120 | 181100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20241120 | 181000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20241120 | 180900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20241120 | 180800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20241120 | 180700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 63 | 20241120 | 180600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20241120 | 180500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20241120 | 180400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20241120 | 180300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20241120 | 180200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20241120 | 180100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20241120 | 180000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20241120 | 175900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20241120 | 175800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20241120 | 175700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20241120 | 175600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20241120 | 175500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20241120 | 175400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20241120 | 175300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20241120 | 175200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20241120 | 175100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20241120 | 175000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20241120 | 174900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20241120 | 174800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20241120 | 174700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20241120 | 174600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20241120 | 174500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20241120 | 174400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20241120 | 174300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20241120 | 174200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20241120 | 174100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20241120 | 174000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20241120 | 173900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20241120 | 173800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20241120 | 173700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 93 | 20241120 | 173600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20241120 | 173500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20241120 | 173400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20241120 | 173300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20241120 | 173200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20241120 | 173100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20241120 | 173000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20241120 | 172900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20241120 | 172800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20241120 | 172700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20241120 | 172600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20241120 | 172500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20241120 | 172400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20241120 | 172300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20241120 | 172200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20241120 | 172100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20241120 | 172000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20241120 | 171900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20241120 | 171800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20241120 | 171700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20241120 | 171600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20241120 | 171500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20241120 | 171400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20241120 | 171300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20241120 | 171200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20241120 | 171100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20241120 | 171000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20241120 | 170900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20241120 | 170800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20241120 | 170700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 123 | 20241120 | 170600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20241120 | 170500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20241120 | 170400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20241120 | 170300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20241120 | 170200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20241120 | 170100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20241120 | 170000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20241120 | 165900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20241120 | 165800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20241120 | 165700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20241120 | 165600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20241120 | 165500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20241120 | 165400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20241120 | 165300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20241120 | 165200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20241120 | 165100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20241120 | 165000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20241120 | 164900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20241120 | 164800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20241120 | 164700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20241120 | 164600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20241120 | 164500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20241120 | 164400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20241120 | 164300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20241120 | 164200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20241120 | 164100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20241120 | 164000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20241120 | 163900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20241120 | 163800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20241120 | 163700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 153 | 20241120 | 163600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20241120 | 163500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20241120 | 163400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20241120 | 163300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20241120 | 163200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20241120 | 163100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20241120 | 163000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20241120 | 162900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20241120 | 162800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20241120 | 162700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20241120 | 162600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20241120 | 162500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20241120 | 162400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20241120 | 162300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20241120 | 162200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20241120 | 162100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20241120 | 162000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20241120 | 161900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20241120 | 161800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20241120 | 161700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20241120 | 161600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20241120 | 161500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20241120 | 161400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20241120 | 161300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20241120 | 161200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20241120 | 161100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20241120 | 161000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20241120 | 160900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20241120 | 160800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20241120 | 160700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 183 | 20241120 | 160600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20241120 | 160500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20241120 | 160400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20241120 | 160300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20241120 | 160200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20241120 | 160100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20241120 | 160000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20241120 | 155900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20241120 | 155800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20241120 | 155700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20241120 | 155600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20241120 | 155500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20241120 | 155400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20241120 | 155300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20241120 | 155200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20241120 | 155100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20241120 | 155000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20241120 | 154900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20241120 | 154800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20241120 | 154700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20241120 | 154600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20241120 | 154500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20241120 | 154400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20241120 | 154300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20241120 | 154200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20241120 | 154100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20241120 | 154000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20241120 | 153900 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20241120 | 153800 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20241120 | 153700 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 213 | 20241120 | 153600 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20241120 | 153500 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20241120 | 153400 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20241120 | 153300 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20241120 | 153200 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20241120 | 153100 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20241120 | 153000 | 1422481025 | 2840 | 2840 | 2840 | 2840 | 4904 |
| 220 | 20241120 | 152900 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20241120 | 152800 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20241120 | 152700 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20241120 | 152600 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20241120 | 152500 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20241120 | 152400 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20241120 | 152300 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20241120 | 152200 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20241120 | 152100 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20241120 | 152000 | 1408553665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20241120 | 151900 | 1408553665 | 2850 | 2845 | 2850 | 2845 | 809 |
| 231 | 20241120 | 151800 | 1406248400 | 2845 | 2850 | 2850 | 2840 | 229 |
| 232 | 20241120 | 151700 | 1405597765 | 2850 | 2850 | 2850 | 2835 | 593 |
| 233 | 20241120 | 151600 | 1403912885 | 2835 | 2840 | 2840 | 2835 | 478 |
| 234 | 20241120 | 151500 | 1402557145 | 2840 | 2845 | 2850 | 2835 | 1458 |
| 235 | 20241120 | 151400 | 1398414590 | 2840 | 2840 | 2840 | 2840 | 650 |
| 236 | 20241120 | 151300 | 1396568590 | 2840 | 2840 | 2840 | 2835 | 2873 |
| 237 | 20241120 | 151200 | 1388409770 | 2840 | 2840 | 2840 | 2840 | 132 |
| 238 | 20241120 | 151100 | 1388034890 | 2845 | 2845 | 2845 | 2845 | 20 |
| 239 | 20241120 | 151000 | 1387977990 | 2845 | 2840 | 2845 | 2840 | 600 |
| 240 | 20241120 | 150900 | 1386273410 | 2835 | 2835 | 2835 | 2835 | 214 |
| 241 | 20241120 | 150800 | 1385666720 | 2835 | 2840 | 2840 | 2835 | 5497 |
| 242 | 20241120 | 150700 | 1370080225 | 2840 | 2840 | 2840 | 2840 | 959 |
| 243 | 20241120 | 150600 | 1367356665 | 2845 | 2840 | 2845 | 2840 | 120 |
| 244 | 20241120 | 150500 | 1367015365 | 2840 | 2840 | 2845 | 2840 | 767 |
| 245 | 20241120 | 150400 | 1364836835 | 2845 | 2845 | 2845 | 2845 | 25 |
| 246 | 20241120 | 150300 | 1364765710 | 2845 | 2845 | 2845 | 2845 | 15 |
| 247 | 20241120 | 150200 | 1364723035 | 2845 | 2855 | 2855 | 2845 | 456 |
| 248 | 20241120 | 150100 | 1363425695 | 2855 | 2850 | 2855 | 2850 | 730 |
| 249 | 20241120 | 150000 | 1361343725 | 2845 | 2845 | 2845 | 2845 | 446 |
| 250 | 20241120 | 145900 | 1360074855 | 2840 | 2840 | 2845 | 2840 | 12 |
| 251 | 20241120 | 145800 | 1360040725 | 2845 | 2845 | 2845 | 2845 | 25 |
| 252 | 20241120 | 145700 | 1359969600 | 2840 | 2840 | 2840 | 2840 | 0 |
| 253 | 20241120 | 145600 | 1359969600 | 2840 | 2840 | 2840 | 2840 | 156 |
| 254 | 20241120 | 145500 | 1359526560 | 2845 | 2840 | 2845 | 2840 | 150 |
| 255 | 20241120 | 145400 | 1359099815 | 2840 | 2840 | 2840 | 2840 | 647 |
| 256 | 20241120 | 145300 | 1357262335 | 2845 | 2845 | 2845 | 2840 | 653 |
| 257 | 20241120 | 145200 | 1355407795 | 2840 | 2845 | 2850 | 2840 | 1913 |
| 258 | 20241120 | 145100 | 1349970880 | 2845 | 2845 | 2845 | 2840 | 478 |
| 259 | 20241120 | 145000 | 1348613055 | 2845 | 2845 | 2845 | 2845 | 1708 |
| 260 | 20241120 | 144900 | 1343753795 | 2850 | 2845 | 2850 | 2845 | 150 |
| 261 | 20241120 | 144800 | 1343326545 | 2850 | 2850 | 2850 | 2850 | 6 |
| 262 | 20241120 | 144700 | 1343309445 | 2850 | 2850 | 2850 | 2850 | 6 |
| 263 | 20241120 | 144600 | 1343292345 | 2855 | 2855 | 2855 | 2855 | 5 |
| 264 | 20241120 | 144500 | 1343278070 | 2855 | 2855 | 2855 | 2855 | 10 |
| 265 | 20241120 | 144400 | 1343249520 | 2845 | 2845 | 2845 | 2845 | 0 |
| 266 | 20241120 | 144300 | 1343249520 | 2845 | 2850 | 2850 | 2845 | 794 |
| 267 | 20241120 | 144200 | 1340990540 | 2850 | 2855 | 2855 | 2850 | 9052 |
| 268 | 20241120 | 144100 | 1315178275 | 2860 | 2860 | 2860 | 2860 | 0 |
| 269 | 20241120 | 144000 | 1315178275 | 2860 | 2860 | 2860 | 2860 | 1 |
| 270 | 20241120 | 143900 | 1315175415 | 2860 | 2855 | 2860 | 2855 | 251 |
| 271 | 20241120 | 143800 | 1314458805 | 2855 | 2860 | 2860 | 2855 | 658 |
| 272 | 20241120 | 143700 | 1312577105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 273 | 20241120 | 143600 | 1312577105 | 2860 | 2860 | 2865 | 2860 | 604 |
| 274 | 20241120 | 143500 | 1310849595 | 2865 | 2865 | 2865 | 2865 | 133 |
| 275 | 20241120 | 143400 | 1310468550 | 2865 | 2865 | 2865 | 2865 | 700 |
| 276 | 20241120 | 143300 | 1308463050 | 2870 | 2865 | 2870 | 2865 | 1417 |
| 277 | 20241120 | 143200 | 1304396315 | 2865 | 2865 | 2865 | 2865 | 399 |
| 278 | 20241120 | 143100 | 1303253180 | 2865 | 2865 | 2865 | 2865 | 765 |
| 279 | 20241120 | 143000 | 1301061455 | 2865 | 2865 | 2865 | 2865 | 0 |
| 280 | 20241120 | 142900 | 1301061455 | 2865 | 2865 | 2865 | 2865 | 169 |
| 281 | 20241120 | 142800 | 1300577270 | 2865 | 2860 | 2865 | 2860 | 2762 |
| 282 | 20241120 | 142700 | 1292670815 | 2860 | 2865 | 2865 | 2860 | 2792 |
| 283 | 20241120 | 142600 | 1284685690 | 2860 | 2865 | 2865 | 2860 | 86 |
| 284 | 20241120 | 142500 | 1284439450 | 2860 | 2860 | 2860 | 2860 | 524 |
| 285 | 20241120 | 142400 | 1282940810 | 2860 | 2860 | 2860 | 2860 | 0 |
| 286 | 20241120 | 142300 | 1282940810 | 2860 | 2860 | 2860 | 2860 | 0 |
| 287 | 20241120 | 142200 | 1282940810 | 2860 | 2865 | 2865 | 2860 | 16 |
| 288 | 20241120 | 142100 | 1282894975 | 2865 | 2865 | 2865 | 2865 | 2363 |
| 289 | 20241120 | 142000 | 1276124980 | 2865 | 2865 | 2865 | 2865 | 1694 |
| 290 | 20241120 | 141900 | 1271271670 | 2870 | 2870 | 2870 | 2870 | 544 |
| 291 | 20241120 | 141800 | 1269710390 | 2870 | 2870 | 2870 | 2870 | 1171 |
| 292 | 20241120 | 141700 | 1266349620 | 2870 | 2875 | 2875 | 2870 | 451 |
| 293 | 20241120 | 141600 | 1265053020 | 2875 | 2870 | 2875 | 2870 | 2560 |
| 294 | 20241120 | 141500 | 1257705815 | 2870 | 2860 | 2870 | 2860 | 7988 |
| 295 | 20241120 | 141400 | 1234829370 | 2860 | 2860 | 2860 | 2860 | 74 |
| 296 | 20241120 | 141300 | 1234617730 | 2855 | 2855 | 2855 | 2855 | 0 |
| 297 | 20241120 | 141200 | 1234617730 | 2855 | 2855 | 2855 | 2855 | 975 |
| 298 | 20241120 | 141100 | 1231834105 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 299 | 20241120 | 141000 | 1228979105 | 2855 | 2855 | 2855 | 2855 | 2011 |
| 300 | 20241120 | 140900 | 1223237700 | 2855 | 2860 | 2860 | 2855 | 593 |
| 301 | 20241120 | 140800 | 1221544245 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 302 | 20241120 | 140700 | 1218689245 | 2860 | 2860 | 2860 | 2860 | 20 |
| 303 | 20241120 | 140600 | 1218632045 | 2860 | 2860 | 2860 | 2860 | 2096 |
| 304 | 20241120 | 140500 | 1212637485 | 2865 | 2865 | 2865 | 2865 | 0 |
| 305 | 20241120 | 140400 | 1212637485 | 2865 | 2865 | 2865 | 2865 | 780 |
| 306 | 20241120 | 140300 | 1210402785 | 2845 | 2855 | 2865 | 2845 | 3820 |
| 307 | 20241120 | 140200 | 1199479485 | 2855 | 2850 | 2855 | 2850 | 2850 |
| 308 | 20241120 | 140100 | 1191342890 | 2855 | 2850 | 2855 | 2850 | 1644 |
| 309 | 20241120 | 140000 | 1186657340 | 2845 | 2845 | 2845 | 2845 | 420 |
| 310 | 20241120 | 135900 | 1185462440 | 2845 | 2845 | 2845 | 2845 | 581 |
| 311 | 20241120 | 135800 | 1183809495 | 2845 | 2845 | 2845 | 2845 | 0 |
| 312 | 20241120 | 135700 | 1183809495 | 2845 | 2845 | 2845 | 2845 | 0 |
| 313 | 20241120 | 135600 | 1183809495 | 2845 | 2845 | 2845 | 2845 | 101 |
| 314 | 20241120 | 135500 | 1183522150 | 2845 | 2845 | 2845 | 2845 | 4 |
| 315 | 20241120 | 135400 | 1183510770 | 2845 | 2845 | 2845 | 2845 | 9 |
| 316 | 20241120 | 135300 | 1183485165 | 2845 | 2845 | 2845 | 2845 | 1 |
| 317 | 20241120 | 135200 | 1183482320 | 2845 | 2845 | 2845 | 2845 | 0 |
| 318 | 20241120 | 135100 | 1183482320 | 2845 | 2845 | 2845 | 2845 | 1355 |
| 319 | 20241120 | 135000 | 1179627345 | 2850 | 2850 | 2850 | 2850 | 0 |
| 320 | 20241120 | 134900 | 1179627345 | 2850 | 2850 | 2850 | 2845 | 82 |
| 321 | 20241120 | 134800 | 1179393795 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 322 | 20241120 | 134700 | 1176548795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 323 | 20241120 | 134600 | 1176548795 | 2850 | 2850 | 2850 | 2850 | 4 |
| 324 | 20241120 | 134500 | 1176537395 | 2850 | 2850 | 2850 | 2850 | 533 |
| 325 | 20241120 | 134400 | 1175018345 | 2855 | 2850 | 2855 | 2850 | 101 |
| 326 | 20241120 | 134300 | 1174730490 | 2850 | 2850 | 2850 | 2850 | 1070 |
| 327 | 20241120 | 134200 | 1171680990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 328 | 20241120 | 134100 | 1171680990 | 2855 | 2855 | 2855 | 2855 | 1 |
| 329 | 20241120 | 134000 | 1171678135 | 2850 | 2850 | 2850 | 2850 | 0 |
| 330 | 20241120 | 133900 | 1171678135 | 2850 | 2850 | 2850 | 2850 | 7 |
| 331 | 20241120 | 133800 | 1171658185 | 2855 | 2855 | 2855 | 2855 | 0 |
| 332 | 20241120 | 133700 | 1171658185 | 2855 | 2855 | 2855 | 2855 | 403 |
| 333 | 20241120 | 133600 | 1170507620 | 2855 | 2850 | 2855 | 2845 | 1575 |
| 334 | 20241120 | 133500 | 1166020730 | 2855 | 2860 | 2860 | 2855 | 79 |
| 335 | 20241120 | 133400 | 1165795180 | 2860 | 2855 | 2860 | 2855 | 441 |
| 336 | 20241120 | 133300 | 1164536080 | 2855 | 2860 | 2860 | 2855 | 649 |
| 337 | 20241120 | 133200 | 1162682880 | 2855 | 2855 | 2855 | 2855 | 1596 |
| 338 | 20241120 | 133100 | 1158126300 | 2855 | 2855 | 2855 | 2855 | 310 |
| 339 | 20241120 | 133000 | 1157241250 | 2850 | 2850 | 2850 | 2850 | 1832 |
| 340 | 20241120 | 132900 | 1152020050 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 341 | 20241120 | 132800 | 1149175050 | 2850 | 2850 | 2850 | 2850 | 0 |
| 342 | 20241120 | 132700 | 1149175050 | 2850 | 2850 | 2850 | 2850 | 0 |
| 343 | 20241120 | 132600 | 1149175050 | 2850 | 2850 | 2850 | 2850 | 1 |
| 344 | 20241120 | 132500 | 1149172200 | 2850 | 2840 | 2850 | 2840 | 860 |
| 345 | 20241120 | 132400 | 1146726200 | 2840 | 2840 | 2840 | 2840 | 0 |
| 346 | 20241120 | 132300 | 1146726200 | 2840 | 2840 | 2840 | 2840 | 24 |
| 347 | 20241120 | 132200 | 1146658040 | 2840 | 2840 | 2840 | 2840 | 61 |
| 348 | 20241120 | 132100 | 1146484800 | 2840 | 2840 | 2840 | 2840 | 1553 |
| 349 | 20241120 | 132000 | 1142074280 | 2840 | 2840 | 2840 | 2840 | 1662 |
| 350 | 20241120 | 131900 | 1137354200 | 2840 | 2845 | 2845 | 2840 | 61 |
| 351 | 20241120 | 131800 | 1137180950 | 2840 | 2840 | 2840 | 2840 | 5 |
| 352 | 20241120 | 131700 | 1137166750 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20241120 | 131600 | 1137166750 | 2840 | 2840 | 2840 | 2840 | 52 |
| 354 | 20241120 | 131500 | 1137019070 | 2840 | 2845 | 2845 | 2840 | 1925 |
| 355 | 20241120 | 131400 | 1131551570 | 2845 | 2845 | 2845 | 2845 | 1 |
| 356 | 20241120 | 131300 | 1131548725 | 2845 | 2845 | 2845 | 2845 | 99 |
| 357 | 20241120 | 131200 | 1131267070 | 2845 | 2845 | 2845 | 2845 | 0 |
| 358 | 20241120 | 131100 | 1131267070 | 2845 | 2845 | 2845 | 2845 | 575 |
| 359 | 20241120 | 131000 | 1129631195 | 2840 | 2840 | 2840 | 2840 | 100 |
| 360 | 20241120 | 130900 | 1129347195 | 2840 | 2840 | 2840 | 2840 | 100 |
| 361 | 20241120 | 130800 | 1129063195 | 2845 | 2845 | 2845 | 2845 | 35 |
| 362 | 20241120 | 130700 | 1128963620 | 2845 | 2845 | 2845 | 2845 | 2066 |
| 363 | 20241120 | 130600 | 1123085850 | 2845 | 2850 | 2850 | 2845 | 4943 |
| 364 | 20241120 | 130500 | 1109022970 | 2845 | 2845 | 2845 | 2845 | 0 |
| 365 | 20241120 | 130400 | 1109022970 | 2845 | 2850 | 2850 | 2845 | 434 |
| 366 | 20241120 | 130300 | 1107786250 | 2855 | 2855 | 2855 | 2850 | 2160 |
| 367 | 20241120 | 130200 | 1101629100 | 2855 | 2860 | 2860 | 2855 | 3661 |
| 368 | 20241120 | 130100 | 1091176865 | 2860 | 2855 | 2860 | 2855 | 1906 |
| 369 | 20241120 | 130000 | 1085735230 | 2850 | 2845 | 2855 | 2845 | 157 |
| 370 | 20241120 | 125900 | 1085287290 | 2855 | 2850 | 2855 | 2850 | 3081 |
| 371 | 20241120 | 125800 | 1076498540 | 2835 | 2835 | 2835 | 2835 | 500 |
| 372 | 20241120 | 125700 | 1075081040 | 2845 | 2845 | 2845 | 2845 | 3060 |
| 373 | 20241120 | 125600 | 1066375340 | 2830 | 2845 | 2845 | 2830 | 890 |
| 374 | 20241120 | 125500 | 1063855305 | 2830 | 2845 | 2845 | 2830 | 2640 |
| 375 | 20241120 | 125400 | 1056368020 | 2845 | 2845 | 2845 | 2845 | 139 |
| 376 | 20241120 | 125300 | 1055972565 | 2845 | 2845 | 2845 | 2845 | 160 |
| 377 | 20241120 | 125200 | 1055517365 | 2845 | 2840 | 2845 | 2840 | 6 |
| 378 | 20241120 | 125100 | 1055500300 | 2840 | 2840 | 2840 | 2840 | 0 |
| 379 | 20241120 | 125000 | 1055500300 | 2840 | 2840 | 2840 | 2840 | 161 |
| 380 | 20241120 | 124900 | 1055043060 | 2840 | 2840 | 2840 | 2840 | 15 |
| 381 | 20241120 | 124800 | 1055000460 | 2840 | 2840 | 2840 | 2840 | 17 |
| 382 | 20241120 | 124700 | 1054952180 | 2840 | 2840 | 2840 | 2840 | 861 |
| 383 | 20241120 | 124600 | 1052506940 | 2840 | 2840 | 2840 | 2840 | 0 |
| 384 | 20241120 | 124500 | 1052506940 | 2840 | 2840 | 2840 | 2840 | 287 |
| 385 | 20241120 | 124400 | 1051691860 | 2845 | 2845 | 2845 | 2845 | 747 |
| 386 | 20241120 | 124300 | 1049566645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 387 | 20241120 | 124200 | 1049566645 | 2845 | 2845 | 2845 | 2845 | 1 |
| 388 | 20241120 | 124100 | 1049563800 | 2845 | 2845 | 2845 | 2845 | 964 |
| 389 | 20241120 | 124000 | 1046821220 | 2845 | 2840 | 2845 | 2840 | 18 |
| 390 | 20241120 | 123900 | 1046770095 | 2845 | 2845 | 2845 | 2845 | 0 |
| 391 | 20241120 | 123800 | 1046770095 | 2845 | 2840 | 2845 | 2840 | 40 |
| 392 | 20241120 | 123700 | 1046656320 | 2840 | 2840 | 2840 | 2840 | 772 |
| 393 | 20241120 | 123600 | 1044463840 | 2840 | 2835 | 2840 | 2835 | 368 |
| 394 | 20241120 | 123500 | 1043418890 | 2835 | 2830 | 2835 | 2830 | 1129 |
| 395 | 20241120 | 123400 | 1040223320 | 2830 | 2830 | 2830 | 2830 | 3757 |
| 396 | 20241120 | 123300 | 1029591010 | 2825 | 2825 | 2825 | 2825 | 0 |
| 397 | 20241120 | 123200 | 1029591010 | 2825 | 2825 | 2825 | 2825 | 49 |
| 398 | 20241120 | 123100 | 1029452585 | 2825 | 2825 | 2825 | 2825 | 36 |
| 399 | 20241120 | 123000 | 1029350885 | 2820 | 2820 | 2820 | 2820 | 0 |
| 400 | 20241120 | 122900 | 1029350885 | 2820 | 2820 | 2820 | 2820 | 5157 |
| 401 | 20241120 | 122800 | 1014808145 | 2820 | 2825 | 2825 | 2820 | 5090 |
| 402 | 20241120 | 122700 | 1000452225 | 2820 | 2840 | 2840 | 2820 | 10708 |
| 403 | 20241120 | 122600 | 970210465 | 2840 | 2840 | 2840 | 2840 | 21 |
| 404 | 20241120 | 122500 | 970150825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 405 | 20241120 | 122400 | 970150825 | 2840 | 2840 | 2840 | 2840 | 269 |
| 406 | 20241120 | 122300 | 969386865 | 2845 | 2845 | 2845 | 2845 | 5 |
| 407 | 20241120 | 122200 | 969372640 | 2840 | 2840 | 2840 | 2840 | 0 |
| 408 | 20241120 | 122100 | 969372640 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20241120 | 122000 | 969372640 | 2840 | 2845 | 2845 | 2840 | 926 |
| 410 | 20241120 | 121900 | 966741800 | 2845 | 2845 | 2845 | 2845 | 24 |
| 411 | 20241120 | 121800 | 966673520 | 2845 | 2845 | 2845 | 2845 | 12 |
| 412 | 20241120 | 121700 | 966639380 | 2840 | 2840 | 2840 | 2840 | 425 |
| 413 | 20241120 | 121600 | 965432380 | 2840 | 2840 | 2840 | 2840 | 155 |
| 414 | 20241120 | 121500 | 964992180 | 2840 | 2840 | 2840 | 2840 | 0 |
| 415 | 20241120 | 121400 | 964992180 | 2840 | 2840 | 2840 | 2840 | 50 |
| 416 | 20241120 | 121300 | 964850180 | 2840 | 2845 | 2845 | 2840 | 58 |
| 417 | 20241120 | 121200 | 964685205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 418 | 20241120 | 121100 | 964685205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 419 | 20241120 | 121000 | 964685205 | 2845 | 2845 | 2845 | 2845 | 2 |
| 420 | 20241120 | 120900 | 964679515 | 2845 | 2835 | 2845 | 2835 | 536 |
| 421 | 20241120 | 120800 | 963159825 | 2845 | 2840 | 2845 | 2840 | 3073 |
| 422 | 20241120 | 120700 | 954432395 | 2845 | 2845 | 2845 | 2845 | 50 |
| 423 | 20241120 | 120600 | 954290145 | 2845 | 2845 | 2845 | 2845 | 22 |
| 424 | 20241120 | 120500 | 954227555 | 2845 | 2845 | 2845 | 2845 | 5 |
| 425 | 20241120 | 120400 | 954213330 | 2845 | 2845 | 2845 | 2845 | 37 |
| 426 | 20241120 | 120300 | 954108065 | 2845 | 2845 | 2845 | 2845 | 143 |
| 427 | 20241120 | 120200 | 953701230 | 2845 | 2845 | 2845 | 2845 | 3 |
| 428 | 20241120 | 120100 | 953692695 | 2845 | 2850 | 2850 | 2845 | 2294 |
| 429 | 20241120 | 120000 | 947165765 | 2850 | 2845 | 2850 | 2845 | 19 |
| 430 | 20241120 | 115900 | 947111625 | 2845 | 2845 | 2845 | 2845 | 1518 |
| 431 | 20241120 | 115800 | 942792915 | 2845 | 2845 | 2845 | 2845 | 168 |
| 432 | 20241120 | 115700 | 942314955 | 2840 | 2840 | 2840 | 2840 | 0 |
| 433 | 20241120 | 115600 | 942314955 | 2840 | 2845 | 2845 | 2840 | 484 |
| 434 | 20241120 | 115500 | 940940070 | 2840 | 2840 | 2840 | 2840 | 1 |
| 435 | 20241120 | 115400 | 940937230 | 2840 | 2845 | 2845 | 2840 | 22 |
| 436 | 20241120 | 115300 | 940874685 | 2845 | 2845 | 2845 | 2845 | 0 |
| 437 | 20241120 | 115200 | 940874685 | 2845 | 2845 | 2845 | 2845 | 10 |
| 438 | 20241120 | 115100 | 940846235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20241120 | 115000 | 940846235 | 2850 | 2850 | 2850 | 2850 | 711 |
| 440 | 20241120 | 114900 | 938819885 | 2850 | 2840 | 2850 | 2840 | 288 |
| 441 | 20241120 | 114800 | 938000895 | 2830 | 2830 | 2830 | 2830 | 29 |
| 442 | 20241120 | 114700 | 937918825 | 2830 | 2825 | 2830 | 2815 | 10406 |
| 443 | 20241120 | 114600 | 908494890 | 2825 | 2825 | 2825 | 2815 | 7252 |
| 444 | 20241120 | 114500 | 888074025 | 2820 | 2825 | 2825 | 2820 | 222 |
| 445 | 20241120 | 114400 | 887447980 | 2820 | 2825 | 2825 | 2820 | 1617 |
| 446 | 20241120 | 114300 | 882881820 | 2825 | 2825 | 2825 | 2825 | 1376 |
| 447 | 20241120 | 114200 | 878994620 | 2830 | 2830 | 2830 | 2830 | 32 |
| 448 | 20241120 | 114100 | 878904060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 449 | 20241120 | 114000 | 878904060 | 2825 | 2825 | 2825 | 2825 | 18082 |
| 450 | 20241120 | 113900 | 827822410 | 2825 | 2825 | 2825 | 2825 | 100 |
| 451 | 20241120 | 113800 | 827539910 | 2825 | 2825 | 2825 | 2825 | 0 |
| 452 | 20241120 | 113700 | 827539910 | 2825 | 2825 | 2825 | 2825 | 1032 |
| 453 | 20241120 | 113600 | 824624510 | 2825 | 2825 | 2825 | 2825 | 41 |
| 454 | 20241120 | 113500 | 824508685 | 2825 | 2830 | 2830 | 2825 | 23 |
| 455 | 20241120 | 113400 | 824443660 | 2830 | 2830 | 2830 | 2830 | 2 |
| 456 | 20241120 | 113300 | 824438000 | 2820 | 2825 | 2825 | 2820 | 578 |
| 457 | 20241120 | 113200 | 822808030 | 2820 | 2820 | 2820 | 2820 | 1301 |
| 458 | 20241120 | 113100 | 819139210 | 2820 | 2825 | 2825 | 2820 | 600 |
| 459 | 20241120 | 113000 | 817447160 | 2820 | 2820 | 2820 | 2820 | 0 |
| 460 | 20241120 | 112900 | 817447160 | 2820 | 2820 | 2830 | 2820 | 1167 |
| 461 | 20241120 | 112800 | 814156170 | 2820 | 2820 | 2820 | 2820 | 0 |
| 462 | 20241120 | 112700 | 814156170 | 2820 | 2820 | 2820 | 2820 | 151 |
| 463 | 20241120 | 112600 | 813730350 | 2820 | 2825 | 2825 | 2820 | 1000 |
| 464 | 20241120 | 112500 | 810905850 | 2820 | 2825 | 2830 | 2820 | 684 |
| 465 | 20241120 | 112400 | 808973770 | 2825 | 2825 | 2825 | 2825 | 996 |
| 466 | 20241120 | 112300 | 806160070 | 2820 | 2815 | 2820 | 2815 | 109 |
| 467 | 20241120 | 112200 | 805853190 | 2825 | 2830 | 2830 | 2815 | 524 |
| 468 | 20241120 | 112100 | 804377790 | 2830 | 2830 | 2830 | 2830 | 50 |
| 469 | 20241120 | 112000 | 804236290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 470 | 20241120 | 111900 | 804236290 | 2830 | 2815 | 2830 | 2815 | 23 |
| 471 | 20241120 | 111800 | 804171215 | 2820 | 2825 | 2825 | 2815 | 376 |
| 472 | 20241120 | 111700 | 803112500 | 2825 | 2815 | 2825 | 2815 | 203 |
| 473 | 20241120 | 111600 | 802541025 | 2815 | 2815 | 2815 | 2815 | 658 |
| 474 | 20241120 | 111500 | 800688755 | 2810 | 2815 | 2815 | 2810 | 10355 |
| 475 | 20241120 | 111400 | 771566770 | 2815 | 2820 | 2820 | 2815 | 70 |
| 476 | 20241120 | 111300 | 771369710 | 2810 | 2815 | 2815 | 2810 | 200 |
| 477 | 20241120 | 111200 | 770807615 | 2815 | 2815 | 2815 | 2815 | 898 |
| 478 | 20241120 | 111100 | 768279745 | 2815 | 2825 | 2825 | 2815 | 106 |
| 479 | 20241120 | 111000 | 767981295 | 2810 | 2830 | 2830 | 2810 | 10649 |
| 480 | 20241120 | 110900 | 737959555 | 2830 | 2830 | 2830 | 2820 | 211 |
| 481 | 20241120 | 110800 | 737364425 | 2830 | 2830 | 2830 | 2830 | 1 |
| 482 | 20241120 | 110700 | 737361595 | 2820 | 2820 | 2820 | 2820 | 1221 |
| 483 | 20241120 | 110600 | 733918375 | 2830 | 2830 | 2830 | 2830 | 10 |
| 484 | 20241120 | 110500 | 733890075 | 2820 | 2820 | 2820 | 2820 | 40 |
| 485 | 20241120 | 110400 | 733777275 | 2830 | 2820 | 2830 | 2820 | 13 |
| 486 | 20241120 | 110300 | 733740605 | 2825 | 2825 | 2825 | 2825 | 3 |
| 487 | 20241120 | 110200 | 733732130 | 2825 | 2825 | 2825 | 2825 | 586 |
| 488 | 20241120 | 110100 | 732076680 | 2825 | 2825 | 2825 | 2825 | 60 |
| 489 | 20241120 | 110000 | 731907180 | 2830 | 2830 | 2830 | 2830 | 2 |
| 490 | 20241120 | 105900 | 731901520 | 2830 | 2825 | 2830 | 2825 | 503 |
| 491 | 20241120 | 105800 | 730480535 | 2825 | 2825 | 2825 | 2825 | 2354 |
| 492 | 20241120 | 105700 | 723830485 | 2830 | 2830 | 2830 | 2830 | 200 |
| 493 | 20241120 | 105600 | 723264485 | 2830 | 2830 | 2830 | 2830 | 30 |
| 494 | 20241120 | 105500 | 723179585 | 2825 | 2825 | 2825 | 2825 | 31 |
| 495 | 20241120 | 105400 | 723092010 | 2825 | 2825 | 2825 | 2825 | 3497 |
| 496 | 20241120 | 105300 | 713212985 | 2820 | 2820 | 2825 | 2820 | 149 |
| 497 | 20241120 | 105200 | 712792760 | 2820 | 2825 | 2825 | 2820 | 36 |
| 498 | 20241120 | 105100 | 712691235 | 2825 | 2825 | 2825 | 2825 | 90 |
| 499 | 20241120 | 105000 | 712436985 | 2825 | 2815 | 2825 | 2810 | 504 |
| 500 | 20241120 | 104900 | 711020200 | 2815 | 2815 | 2815 | 2815 | 0 |
| 501 | 20241120 | 104800 | 711020200 | 2815 | 2820 | 2820 | 2815 | 3475 |
| 502 | 20241120 | 104700 | 701234510 | 2820 | 2820 | 2820 | 2820 | 100 |
| 503 | 20241120 | 104600 | 700952510 | 2820 | 2830 | 2830 | 2820 | 1569 |
| 504 | 20241120 | 104500 | 696527880 | 2830 | 2820 | 2830 | 2820 | 2360 |
| 505 | 20241120 | 104400 | 689872180 | 2820 | 2830 | 2830 | 2820 | 2062 |
| 506 | 20241120 | 104300 | 684056090 | 2830 | 2830 | 2830 | 2825 | 2793 |
| 507 | 20241120 | 104200 | 676165805 | 2830 | 2830 | 2830 | 2830 | 445 |
| 508 | 20241120 | 104100 | 674906455 | 2830 | 2840 | 2840 | 2830 | 3039 |
| 509 | 20241120 | 104000 | 666295880 | 2840 | 2840 | 2840 | 2840 | 0 |
| 510 | 20241120 | 103900 | 666295880 | 2840 | 2840 | 2840 | 2840 | 35 |
| 511 | 20241120 | 103800 | 666196480 | 2840 | 2840 | 2840 | 2840 | 9 |
| 512 | 20241120 | 103700 | 666170920 | 2835 | 2835 | 2835 | 2835 | 2870 |
| 513 | 20241120 | 103600 | 658034470 | 2835 | 2835 | 2835 | 2835 | 143 |
| 514 | 20241120 | 103500 | 657629065 | 2830 | 2840 | 2840 | 2830 | 490 |
| 515 | 20241120 | 103400 | 656240645 | 2850 | 2850 | 2850 | 2850 | 50 |
| 516 | 20241120 | 103300 | 656098145 | 2850 | 2850 | 2850 | 2850 | 51 |
| 517 | 20241120 | 103200 | 655952795 | 2860 | 2855 | 2860 | 2855 | 187 |
| 518 | 20241120 | 103100 | 655417990 | 2855 | 2855 | 2855 | 2855 | 368 |
| 519 | 20241120 | 103000 | 654367350 | 2855 | 2840 | 2855 | 2840 | 1833 |
| 520 | 20241120 | 102900 | 649140980 | 2835 | 2830 | 2835 | 2830 | 339 |
| 521 | 20241120 | 102800 | 648180690 | 2830 | 2835 | 2835 | 2830 | 99 |
| 522 | 20241120 | 102700 | 647900495 | 2835 | 2835 | 2835 | 2835 | 191 |
| 523 | 20241120 | 102600 | 647359010 | 2830 | 2830 | 2830 | 2830 | 1312 |
| 524 | 20241120 | 102500 | 643646050 | 2835 | 2835 | 2835 | 2835 | 22 |
| 525 | 20241120 | 102400 | 643583680 | 2820 | 2835 | 2835 | 2805 | 13637 |
| 526 | 20241120 | 102300 | 605151975 | 2845 | 2845 | 2845 | 2845 | 3 |
| 527 | 20241120 | 102200 | 605143440 | 2845 | 2840 | 2845 | 2840 | 220 |
| 528 | 20241120 | 102100 | 604518540 | 2840 | 2840 | 2840 | 2840 | 711 |
| 529 | 20241120 | 102000 | 602499300 | 2840 | 2840 | 2840 | 2840 | 35 |
| 530 | 20241120 | 101900 | 602399900 | 2840 | 2840 | 2840 | 2840 | 69 |
| 531 | 20241120 | 101800 | 602203940 | 2850 | 2850 | 2850 | 2850 | 501 |
| 532 | 20241120 | 101700 | 600776090 | 2855 | 2855 | 2855 | 2855 | 52 |
| 533 | 20241120 | 101600 | 600627630 | 2865 | 2840 | 2865 | 2840 | 1235 |
| 534 | 20241120 | 101500 | 597110605 | 2840 | 2840 | 2840 | 2840 | 1110 |
| 535 | 20241120 | 101400 | 593958205 | 2835 | 2860 | 2860 | 2835 | 1170 |
| 536 | 20241120 | 101300 | 590633965 | 2850 | 2850 | 2850 | 2850 | 569 |
| 537 | 20241120 | 101200 | 589012315 | 2850 | 2860 | 2860 | 2850 | 617 |
| 538 | 20241120 | 101100 | 587250230 | 2860 | 2870 | 2870 | 2860 | 1939 |
| 539 | 20241120 | 101000 | 581698450 | 2870 | 2870 | 2870 | 2870 | 1097 |
| 540 | 20241120 | 100900 | 578550060 | 2870 | 2880 | 2880 | 2870 | 809 |
| 541 | 20241120 | 100800 | 576227230 | 2885 | 2885 | 2885 | 2885 | 21 |
| 542 | 20241120 | 100700 | 576166645 | 2870 | 2870 | 2870 | 2870 | 2845 |
| 543 | 20241120 | 100600 | 568001495 | 2870 | 2870 | 2870 | 2870 | 128 |
| 544 | 20241120 | 100500 | 567634135 | 2880 | 2880 | 2880 | 2870 | 3500 |
| 545 | 20241120 | 100400 | 557554155 | 2870 | 2865 | 2870 | 2865 | 1002 |
| 546 | 20241120 | 100300 | 554678425 | 2870 | 2870 | 2870 | 2870 | 100 |
| 547 | 20241120 | 100200 | 554391425 | 2870 | 2860 | 2870 | 2860 | 6075 |
| 548 | 20241120 | 100100 | 537001925 | 2860 | 2860 | 2860 | 2860 | 0 |
| 549 | 20241120 | 100000 | 537001925 | 2860 | 2835 | 2860 | 2825 | 13072 |
| 550 | 20241120 | 095900 | 499964860 | 2835 | 2860 | 2860 | 2835 | 101 |
| 551 | 20241120 | 095800 | 499678100 | 2860 | 2860 | 2860 | 2855 | 33 |
| 552 | 20241120 | 095700 | 499583770 | 2860 | 2835 | 2860 | 2825 | 2366 |
| 553 | 20241120 | 095600 | 492850195 | 2820 | 2850 | 2850 | 2820 | 1027 |
| 554 | 20241120 | 095500 | 489944770 | 2860 | 2860 | 2860 | 2850 | 735 |
| 555 | 20241120 | 095400 | 487842820 | 2860 | 2860 | 2860 | 2860 | 590 |
| 556 | 20241120 | 095300 | 486155420 | 2850 | 2850 | 2860 | 2850 | 574 |
| 557 | 20241120 | 095200 | 484517050 | 2855 | 2845 | 2855 | 2845 | 934 |
| 558 | 20241120 | 095100 | 481854125 | 2845 | 2845 | 2845 | 2845 | 40 |
| 559 | 20241120 | 095000 | 481740325 | 2845 | 2855 | 2855 | 2845 | 943 |
| 560 | 20241120 | 094900 | 479053665 | 2860 | 2860 | 2860 | 2860 | 207 |
| 561 | 20241120 | 094800 | 478461645 | 2860 | 2855 | 2860 | 2855 | 1041 |
| 562 | 20241120 | 094700 | 475484885 | 2855 | 2860 | 2860 | 2855 | 320 |
| 563 | 20241120 | 094600 | 474570265 | 2855 | 2855 | 2855 | 2855 | 0 |
| 564 | 20241120 | 094500 | 474570265 | 2855 | 2855 | 2855 | 2855 | 437 |
| 565 | 20241120 | 094400 | 473322630 | 2855 | 2850 | 2855 | 2850 | 56 |
| 566 | 20241120 | 094300 | 473162800 | 2855 | 2855 | 2855 | 2855 | 51 |
| 567 | 20241120 | 094200 | 473017195 | 2855 | 2855 | 2855 | 2850 | 62 |
| 568 | 20241120 | 094100 | 472840210 | 2850 | 2850 | 2850 | 2850 | 12 |
| 569 | 20241120 | 094000 | 472806010 | 2845 | 2845 | 2845 | 2845 | 12 |
| 570 | 20241120 | 093900 | 472771870 | 2845 | 2845 | 2845 | 2845 | 2160 |
| 571 | 20241120 | 093800 | 466626670 | 2845 | 2825 | 2850 | 2820 | 5547 |
| 572 | 20241120 | 093700 | 450913530 | 2825 | 2845 | 2845 | 2825 | 529 |
| 573 | 20241120 | 093600 | 449418225 | 2845 | 2850 | 2850 | 2840 | 51 |
| 574 | 20241120 | 093500 | 449273130 | 2850 | 2855 | 2855 | 2850 | 129 |
| 575 | 20241120 | 093400 | 448905455 | 2855 | 2855 | 2855 | 2805 | 22766 |
| 576 | 20241120 | 093300 | 384701990 | 2860 | 2855 | 2860 | 2855 | 118 |
| 577 | 20241120 | 093200 | 384365070 | 2865 | 2865 | 2865 | 2865 | 117 |
| 578 | 20241120 | 093100 | 384029865 | 2865 | 2840 | 2865 | 2840 | 4666 |
| 579 | 20241120 | 093000 | 370723960 | 2840 | 2845 | 2855 | 2840 | 926 |
| 580 | 20241120 | 092900 | 368088900 | 2845 | 2855 | 2855 | 2845 | 1794 |
| 581 | 20241120 | 092800 | 362984510 | 2845 | 2845 | 2845 | 2845 | 483 |
| 582 | 20241120 | 092700 | 361610375 | 2845 | 2845 | 2845 | 2845 | 12 |
| 583 | 20241120 | 092600 | 361576235 | 2845 | 2865 | 2865 | 2845 | 4235 |
| 584 | 20241120 | 092500 | 349476260 | 2875 | 2875 | 2875 | 2875 | 13406 |
| 585 | 20241120 | 092400 | 310934010 | 2875 | 2865 | 2875 | 2865 | 123 |
| 586 | 20241120 | 092300 | 310580405 | 2865 | 2845 | 2865 | 2845 | 611 |
| 587 | 20241120 | 092200 | 308840305 | 2840 | 2850 | 2860 | 2840 | 4288 |
| 588 | 20241120 | 092100 | 296614620 | 2850 | 2850 | 2860 | 2835 | 6849 |
| 589 | 20241120 | 092000 | 277140405 | 2850 | 2860 | 2860 | 2850 | 3257 |
| 590 | 20241120 | 091900 | 267850510 | 2860 | 2865 | 2865 | 2860 | 2395 |
| 591 | 20241120 | 091800 | 260999025 | 2865 | 2865 | 2865 | 2860 | 1457 |
| 592 | 20241120 | 091700 | 256825960 | 2865 | 2870 | 2870 | 2865 | 1524 |
| 593 | 20241120 | 091600 | 252459360 | 2870 | 2870 | 2885 | 2865 | 6119 |
| 594 | 20241120 | 091500 | 234896345 | 2885 | 2885 | 2885 | 2885 | 523 |
| 595 | 20241120 | 091400 | 233387490 | 2875 | 2875 | 2890 | 2870 | 1869 |
| 596 | 20241120 | 091300 | 228011645 | 2875 | 2875 | 2875 | 2875 | 3312 |
| 597 | 20241120 | 091200 | 218489645 | 2870 | 2890 | 2890 | 2870 | 2644 |
| 598 | 20241120 | 091100 | 210881575 | 2910 | 2900 | 2915 | 2900 | 2447 |
| 599 | 20241120 | 091000 | 203766670 | 2915 | 2920 | 2925 | 2900 | 5066 |
| 600 | 20241120 | 090900 | 189004665 | 2900 | 2915 | 2925 | 2900 | 6273 |
| 601 | 20241120 | 090800 | 170725575 | 2920 | 2890 | 2920 | 2890 | 12881 |
| 602 | 20241120 | 090700 | 133303910 | 2885 | 2880 | 2885 | 2870 | 5171 |
| 603 | 20241120 | 090600 | 118410565 | 2880 | 2875 | 2880 | 2865 | 200 |
| 604 | 20241120 | 090500 | 117836840 | 2880 | 2865 | 2880 | 2845 | 1593 |
| 605 | 20241120 | 090400 | 113274165 | 2865 | 2875 | 2875 | 2860 | 603 |
| 606 | 20241120 | 090300 | 111546995 | 2875 | 2910 | 2920 | 2875 | 8576 |
| 607 | 20241120 | 090200 | 86699210 | 2905 | 2875 | 2905 | 2860 | 4188 |
| 608 | 20241120 | 090100 | 74661960 | 2830 | 2835 | 2880 | 2825 | 12170 |
| 609 | 20241120 | 090000 | 39787295 | 2835 | 2865 | 2870 | 2800 | 14075 |