30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 3 | 20241121 | 191400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20241121 | 191300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20241121 | 191200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20241121 | 191100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20241121 | 191000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20241121 | 190900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20241121 | 190800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20241121 | 190700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20241121 | 190600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20241121 | 190500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20241121 | 190400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20241121 | 190300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20241121 | 190200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20241121 | 190100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20241121 | 190000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20241121 | 185900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20241121 | 185800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20241121 | 185700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20241121 | 185600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20241121 | 185500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20241121 | 185400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20241121 | 185300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20241121 | 185200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20241121 | 185100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20241121 | 185000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20241121 | 184900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20241121 | 184800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20241121 | 184700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20241121 | 184600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20241121 | 184500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 33 | 20241121 | 184400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20241121 | 184300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20241121 | 184200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20241121 | 184100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20241121 | 184000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20241121 | 183900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20241121 | 183800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20241121 | 183700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20241121 | 183600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20241121 | 183500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20241121 | 183400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20241121 | 183300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20241121 | 183200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20241121 | 183100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20241121 | 183000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20241121 | 182900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20241121 | 182800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20241121 | 182700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20241121 | 182600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20241121 | 182500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20241121 | 182400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20241121 | 182300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20241121 | 182200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20241121 | 182100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20241121 | 182000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20241121 | 181900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20241121 | 181800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20241121 | 181700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20241121 | 181600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20241121 | 181500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 63 | 20241121 | 181400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20241121 | 181300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20241121 | 181200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20241121 | 181100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20241121 | 181000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20241121 | 180900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20241121 | 180800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20241121 | 180700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20241121 | 180600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20241121 | 180500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20241121 | 180400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20241121 | 180300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20241121 | 180200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20241121 | 180100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20241121 | 180000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20241121 | 175900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20241121 | 175800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20241121 | 175700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20241121 | 175600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20241121 | 175500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20241121 | 175400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20241121 | 175300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20241121 | 175200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20241121 | 175100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20241121 | 175000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20241121 | 174900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20241121 | 174800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20241121 | 174700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20241121 | 174600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20241121 | 174500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 93 | 20241121 | 174400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20241121 | 174300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20241121 | 174200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20241121 | 174100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20241121 | 174000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20241121 | 173900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20241121 | 173800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20241121 | 173700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20241121 | 173600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20241121 | 173500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20241121 | 173400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20241121 | 173300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20241121 | 173200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20241121 | 173100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20241121 | 173000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20241121 | 172900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20241121 | 172800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20241121 | 172700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20241121 | 172600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20241121 | 172500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20241121 | 172400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20241121 | 172300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20241121 | 172200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20241121 | 172100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20241121 | 172000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20241121 | 171900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20241121 | 171800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20241121 | 171700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20241121 | 171600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20241121 | 171500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 123 | 20241121 | 171400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20241121 | 171300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20241121 | 171200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20241121 | 171100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20241121 | 171000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20241121 | 170900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20241121 | 170800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20241121 | 170700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20241121 | 170600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20241121 | 170500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20241121 | 170400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20241121 | 170300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20241121 | 170200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20241121 | 170100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20241121 | 170000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20241121 | 165900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20241121 | 165800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20241121 | 165700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20241121 | 165600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20241121 | 165500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20241121 | 165400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20241121 | 165300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20241121 | 165200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20241121 | 165100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20241121 | 165000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20241121 | 164900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20241121 | 164800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20241121 | 164700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20241121 | 164600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20241121 | 164500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 153 | 20241121 | 164400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20241121 | 164300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20241121 | 164200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20241121 | 164100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20241121 | 164000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20241121 | 163900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20241121 | 163800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20241121 | 163700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20241121 | 163600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20241121 | 163500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20241121 | 163400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20241121 | 163300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20241121 | 163200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20241121 | 163100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20241121 | 163000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20241121 | 162900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20241121 | 162800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20241121 | 162700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20241121 | 162600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20241121 | 162500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20241121 | 162400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20241121 | 162300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20241121 | 162200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20241121 | 162100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20241121 | 162000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20241121 | 161900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20241121 | 161800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20241121 | 161700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20241121 | 161600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20241121 | 161500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 183 | 20241121 | 161400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20241121 | 161300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20241121 | 161200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20241121 | 161100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20241121 | 161000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20241121 | 160900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20241121 | 160800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20241121 | 160700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20241121 | 160600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20241121 | 160500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20241121 | 160400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20241121 | 160300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20241121 | 160200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20241121 | 160100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20241121 | 160000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20241121 | 155900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20241121 | 155800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20241121 | 155700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20241121 | 155600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20241121 | 155500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20241121 | 155400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20241121 | 155300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20241121 | 155200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20241121 | 155100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20241121 | 155000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20241121 | 154900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20241121 | 154800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20241121 | 154700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20241121 | 154600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20241121 | 154500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 213 | 20241121 | 154400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20241121 | 154300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20241121 | 154200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20241121 | 154100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20241121 | 154000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20241121 | 153900 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20241121 | 153800 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20241121 | 153700 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20241121 | 153600 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20241121 | 153500 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20241121 | 153400 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20241121 | 153300 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20241121 | 153200 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20241121 | 153100 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20241121 | 153000 | 4771788995 | 3605 | 3605 | 3605 | 3605 | 26233 |
| 228 | 20241121 | 152900 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 229 | 20241121 | 152800 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20241121 | 152700 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 231 | 20241121 | 152600 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 232 | 20241121 | 152500 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20241121 | 152400 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 234 | 20241121 | 152300 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 235 | 20241121 | 152200 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20241121 | 152100 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 237 | 20241121 | 152000 | 4677219030 | 3615 | 3615 | 3615 | 3615 | 0 |
| 238 | 20241121 | 151900 | 4677219030 | 3615 | 3630 | 3630 | 3615 | 9072 |
| 239 | 20241121 | 151800 | 4644380030 | 3625 | 3625 | 3630 | 3625 | 2697 |
| 240 | 20241121 | 151700 | 4634603030 | 3630 | 3625 | 3630 | 3625 | 881 |
| 241 | 20241121 | 151600 | 4631409400 | 3625 | 3640 | 3640 | 3625 | 4172 |
| 242 | 20241121 | 151500 | 4616263875 | 3630 | 3630 | 3640 | 3630 | 453 |
| 243 | 20241121 | 151400 | 4614618470 | 3630 | 3640 | 3640 | 3625 | 5516 |
| 244 | 20241121 | 151300 | 4594591420 | 3640 | 3640 | 3640 | 3640 | 1027 |
| 245 | 20241121 | 151200 | 4590853140 | 3640 | 3635 | 3640 | 3635 | 1107 |
| 246 | 20241121 | 151100 | 4586828560 | 3635 | 3640 | 3640 | 3635 | 2663 |
| 247 | 20241121 | 151000 | 4577135535 | 3635 | 3635 | 3645 | 3635 | 758 |
| 248 | 20241121 | 150900 | 4574378495 | 3635 | 3635 | 3640 | 3635 | 2148 |
| 249 | 20241121 | 150800 | 4566567160 | 3635 | 3635 | 3640 | 3635 | 2302 |
| 250 | 20241121 | 150700 | 4558195035 | 3635 | 3640 | 3640 | 3635 | 561 |
| 251 | 20241121 | 150600 | 4556154290 | 3630 | 3640 | 3645 | 3630 | 8086 |
| 252 | 20241121 | 150500 | 4526762520 | 3635 | 3645 | 3645 | 3635 | 1155 |
| 253 | 20241121 | 150400 | 4522560405 | 3645 | 3655 | 3660 | 3630 | 17632 |
| 254 | 20241121 | 150300 | 4458394450 | 3660 | 3660 | 3660 | 3655 | 1481 |
| 255 | 20241121 | 150200 | 4452979490 | 3660 | 3660 | 3660 | 3655 | 4705 |
| 256 | 20241121 | 150100 | 4435776535 | 3660 | 3665 | 3665 | 3660 | 1327 |
| 257 | 20241121 | 150000 | 4430919665 | 3665 | 3660 | 3665 | 3660 | 1279 |
| 258 | 20241121 | 145900 | 4426237165 | 3665 | 3665 | 3665 | 3660 | 2516 |
| 259 | 20241121 | 145800 | 4417027635 | 3660 | 3665 | 3665 | 3660 | 926 |
| 260 | 20241121 | 145700 | 4413638315 | 3665 | 3670 | 3670 | 3655 | 7449 |
| 261 | 20241121 | 145600 | 4386348570 | 3665 | 3685 | 3685 | 3665 | 764 |
| 262 | 20241121 | 145500 | 4383545395 | 3675 | 3665 | 3675 | 3665 | 468 |
| 263 | 20241121 | 145400 | 4381829195 | 3665 | 3665 | 3670 | 3660 | 2595 |
| 264 | 20241121 | 145300 | 4372324535 | 3665 | 3665 | 3670 | 3660 | 5021 |
| 265 | 20241121 | 145200 | 4353931760 | 3665 | 3680 | 3685 | 3665 | 9209 |
| 266 | 20241121 | 145100 | 4320120705 | 3680 | 3680 | 3680 | 3675 | 1042 |
| 267 | 20241121 | 145000 | 4316290655 | 3680 | 3690 | 3690 | 3675 | 1588 |
| 268 | 20241121 | 144900 | 4310449445 | 3680 | 3690 | 3690 | 3680 | 1032 |
| 269 | 20241121 | 144800 | 4306649235 | 3685 | 3695 | 3700 | 3680 | 1163 |
| 270 | 20241121 | 144700 | 4302363015 | 3680 | 3680 | 3695 | 3680 | 843 |
| 271 | 20241121 | 144600 | 4299260595 | 3680 | 3675 | 3685 | 3675 | 1757 |
| 272 | 20241121 | 144500 | 4292795145 | 3675 | 3685 | 3685 | 3675 | 2230 |
| 273 | 20241121 | 144400 | 4284588500 | 3690 | 3690 | 3700 | 3690 | 257 |
| 274 | 20241121 | 144300 | 4283638180 | 3690 | 3680 | 3690 | 3680 | 129 |
| 275 | 20241121 | 144200 | 4283162720 | 3680 | 3685 | 3690 | 3680 | 786 |
| 276 | 20241121 | 144100 | 4280265570 | 3690 | 3680 | 3690 | 3675 | 3233 |
| 277 | 20241121 | 144000 | 4268377105 | 3680 | 3690 | 3690 | 3675 | 8303 |
| 278 | 20241121 | 143900 | 4237817200 | 3685 | 3710 | 3710 | 3685 | 4841 |
| 279 | 20241121 | 143800 | 4219940425 | 3710 | 3700 | 3710 | 3700 | 1201 |
| 280 | 20241121 | 143700 | 4215494490 | 3700 | 3695 | 3700 | 3685 | 3686 |
| 281 | 20241121 | 143600 | 4201891910 | 3690 | 3690 | 3695 | 3685 | 1729 |
| 282 | 20241121 | 143500 | 4195514985 | 3690 | 3690 | 3695 | 3685 | 2140 |
| 283 | 20241121 | 143400 | 4187624410 | 3695 | 3695 | 3700 | 3680 | 20643 |
| 284 | 20241121 | 143300 | 4111503690 | 3700 | 3700 | 3700 | 3695 | 2964 |
| 285 | 20241121 | 143200 | 4100546140 | 3700 | 3710 | 3710 | 3690 | 10794 |
| 286 | 20241121 | 143100 | 4060635115 | 3710 | 3715 | 3715 | 3700 | 4067 |
| 287 | 20241121 | 143000 | 4045562010 | 3715 | 3715 | 3720 | 3700 | 15956 |
| 288 | 20241121 | 142900 | 3986415720 | 3715 | 3715 | 3725 | 3710 | 6899 |
| 289 | 20241121 | 142800 | 3960793580 | 3720 | 3740 | 3740 | 3710 | 11456 |
| 290 | 20241121 | 142700 | 3918189140 | 3740 | 3695 | 3740 | 3695 | 32483 |
| 291 | 20241121 | 142600 | 3797659945 | 3695 | 3770 | 3775 | 3690 | 99488 |
| 292 | 20241121 | 142500 | 3426823045 | 3765 | 3835 | 3845 | 3760 | 59363 |
| 293 | 20241121 | 142400 | 3201380705 | 3845 | 3915 | 3915 | 3825 | 47299 |
| 294 | 20241121 | 142300 | 3018855890 | 3915 | 3905 | 3925 | 3855 | 41407 |
| 295 | 20241121 | 142200 | 2857638795 | 3905 | 3935 | 3940 | 3835 | 133682 |
| 296 | 20241121 | 142100 | 2337276675 | 3935 | 3910 | 3940 | 3875 | 112518 |
| 297 | 20241121 | 142000 | 1897458635 | 3910 | 3800 | 3925 | 3800 | 213060 |
| 298 | 20241121 | 141900 | 1069064720 | 3790 | 3810 | 3810 | 3790 | 1671 |
| 299 | 20241121 | 141800 | 1062725480 | 3800 | 3820 | 3825 | 3795 | 4429 |
| 300 | 20241121 | 141700 | 1045831935 | 3830 | 3810 | 3830 | 3810 | 5157 |
| 301 | 20241121 | 141600 | 1026142925 | 3810 | 3795 | 3810 | 3795 | 748 |
| 302 | 20241121 | 141500 | 1023300465 | 3785 | 3785 | 3785 | 3785 | 0 |
| 303 | 20241121 | 141400 | 1023300465 | 3785 | 3785 | 3785 | 3780 | 568 |
| 304 | 20241121 | 141300 | 1021152920 | 3800 | 3780 | 3825 | 3780 | 11682 |
| 305 | 20241121 | 141200 | 976635390 | 3790 | 3785 | 3790 | 3780 | 802 |
| 306 | 20241121 | 141100 | 973600400 | 3785 | 3790 | 3790 | 3785 | 601 |
| 307 | 20241121 | 141000 | 971323980 | 3795 | 3795 | 3795 | 3795 | 0 |
| 308 | 20241121 | 140900 | 971323980 | 3795 | 3795 | 3795 | 3795 | 50 |
| 309 | 20241121 | 140800 | 971134230 | 3795 | 3785 | 3795 | 3785 | 505 |
| 310 | 20241121 | 140700 | 969218980 | 3790 | 3795 | 3795 | 3790 | 1535 |
| 311 | 20241121 | 140600 | 963400450 | 3795 | 3790 | 3800 | 3790 | 1262 |
| 312 | 20241121 | 140500 | 958607150 | 3790 | 3795 | 3795 | 3790 | 32 |
| 313 | 20241121 | 140400 | 958485770 | 3800 | 3800 | 3800 | 3800 | 609 |
| 314 | 20241121 | 140300 | 956171570 | 3800 | 3795 | 3805 | 3790 | 3247 |
| 315 | 20241121 | 140200 | 943859365 | 3795 | 3805 | 3805 | 3795 | 1561 |
| 316 | 20241121 | 140100 | 937928520 | 3805 | 3775 | 3820 | 3770 | 8850 |
| 317 | 20241121 | 140000 | 904328165 | 3750 | 3750 | 3750 | 3750 | 186 |
| 318 | 20241121 | 135900 | 903630665 | 3765 | 3765 | 3765 | 3765 | 3 |
| 319 | 20241121 | 135800 | 903619370 | 3755 | 3785 | 3785 | 3755 | 5722 |
| 320 | 20241121 | 135700 | 882106120 | 3780 | 3780 | 3780 | 3770 | 210 |
| 321 | 20241121 | 135600 | 881312505 | 3780 | 3800 | 3800 | 3760 | 3165 |
| 322 | 20241121 | 135500 | 869333175 | 3800 | 3780 | 3810 | 3780 | 7662 |
| 323 | 20241121 | 135400 | 840273390 | 3780 | 3765 | 3785 | 3765 | 5976 |
| 324 | 20241121 | 135300 | 817696420 | 3765 | 3755 | 3765 | 3755 | 1482 |
| 325 | 20241121 | 135200 | 812127925 | 3730 | 3750 | 3750 | 3730 | 2003 |
| 326 | 20241121 | 135100 | 804616735 | 3750 | 3750 | 3750 | 3750 | 0 |
| 327 | 20241121 | 135000 | 804616735 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 328 | 20241121 | 134900 | 800866735 | 3725 | 3750 | 3750 | 3725 | 306 |
| 329 | 20241121 | 134800 | 799725635 | 3760 | 3725 | 3760 | 3725 | 5002 |
| 330 | 20241121 | 134700 | 780969880 | 3720 | 3725 | 3725 | 3720 | 1569 |
| 331 | 20241121 | 134600 | 775126030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 332 | 20241121 | 134500 | 775126030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 333 | 20241121 | 134400 | 775126030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 334 | 20241121 | 134300 | 775126030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 335 | 20241121 | 134200 | 775126030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 336 | 20241121 | 134100 | 775126030 | 3730 | 3730 | 3730 | 3730 | 1242 |
| 337 | 20241121 | 134000 | 770493370 | 3745 | 3745 | 3745 | 3745 | 100 |
| 338 | 20241121 | 133900 | 770118870 | 3735 | 3735 | 3735 | 3735 | 441 |
| 339 | 20241121 | 133800 | 768471735 | 3745 | 3745 | 3750 | 3745 | 303 |
| 340 | 20241121 | 133700 | 767335495 | 3750 | 3750 | 3750 | 3750 | 0 |
| 341 | 20241121 | 133600 | 767335495 | 3750 | 3750 | 3750 | 3750 | 0 |
| 342 | 20241121 | 133500 | 767335495 | 3750 | 3750 | 3750 | 3750 | 0 |
| 343 | 20241121 | 133400 | 767335495 | 3750 | 3750 | 3750 | 3750 | 1 |
| 344 | 20241121 | 133300 | 767331745 | 3735 | 3735 | 3735 | 3735 | 888 |
| 345 | 20241121 | 133200 | 764015065 | 3745 | 3740 | 3745 | 3740 | 668 |
| 346 | 20241121 | 133100 | 761516495 | 3745 | 3745 | 3745 | 3745 | 540 |
| 347 | 20241121 | 133000 | 759494195 | 3750 | 3740 | 3750 | 3740 | 3143 |
| 348 | 20241121 | 132900 | 747710895 | 3745 | 3745 | 3745 | 3745 | 100 |
| 349 | 20241121 | 132800 | 747336395 | 3750 | 3740 | 3750 | 3740 | 1886 |
| 350 | 20241121 | 132700 | 740275400 | 3740 | 3745 | 3750 | 3740 | 1309 |
| 351 | 20241121 | 132600 | 735372880 | 3730 | 3740 | 3740 | 3730 | 880 |
| 352 | 20241121 | 132500 | 732084930 | 3745 | 3745 | 3750 | 3740 | 1177 |
| 353 | 20241121 | 132400 | 727677280 | 3745 | 3745 | 3745 | 3745 | 85 |
| 354 | 20241121 | 132300 | 727358955 | 3745 | 3745 | 3745 | 3745 | 85 |
| 355 | 20241121 | 132200 | 727040630 | 3745 | 3730 | 3750 | 3730 | 8216 |
| 356 | 20241121 | 132100 | 696287970 | 3730 | 3730 | 3730 | 3730 | 52 |
| 357 | 20241121 | 132000 | 696094010 | 3710 | 3710 | 3730 | 3710 | 85 |
| 358 | 20241121 | 131900 | 695778560 | 3730 | 3730 | 3730 | 3730 | 250 |
| 359 | 20241121 | 131800 | 694846060 | 3730 | 3725 | 3730 | 3725 | 63 |
| 360 | 20241121 | 131700 | 694611345 | 3725 | 3715 | 3725 | 3705 | 1241 |
| 361 | 20241121 | 131600 | 690005265 | 3725 | 3725 | 3725 | 3725 | 15 |
| 362 | 20241121 | 131500 | 689949390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 363 | 20241121 | 131400 | 689949390 | 3730 | 3730 | 3730 | 3730 | 146 |
| 364 | 20241121 | 131300 | 689404810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 365 | 20241121 | 131200 | 689404810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 366 | 20241121 | 131100 | 689404810 | 3730 | 3730 | 3730 | 3730 | 220 |
| 367 | 20241121 | 131000 | 688584210 | 3730 | 3725 | 3730 | 3710 | 46 |
| 368 | 20241121 | 130900 | 688413235 | 3730 | 3710 | 3730 | 3710 | 329 |
| 369 | 20241121 | 130800 | 687186085 | 3730 | 3715 | 3730 | 3700 | 1582 |
| 370 | 20241121 | 130700 | 681307895 | 3730 | 3730 | 3730 | 3730 | 100 |
| 371 | 20241121 | 130600 | 680934895 | 3730 | 3715 | 3730 | 3715 | 202 |
| 372 | 20241121 | 130500 | 680184435 | 3730 | 3730 | 3730 | 3730 | 0 |
| 373 | 20241121 | 130400 | 680184435 | 3730 | 3715 | 3730 | 3715 | 92 |
| 374 | 20241121 | 130300 | 679842625 | 3715 | 3705 | 3730 | 3705 | 55 |
| 375 | 20241121 | 130200 | 679638450 | 3730 | 3730 | 3730 | 3730 | 0 |
| 376 | 20241121 | 130100 | 679638450 | 3730 | 3705 | 3730 | 3705 | 126 |
| 377 | 20241121 | 130000 | 679171570 | 3730 | 3730 | 3730 | 3730 | 12 |
| 378 | 20241121 | 125900 | 679126810 | 3730 | 3730 | 3730 | 3730 | 2 |
| 379 | 20241121 | 125800 | 679119350 | 3730 | 3715 | 3730 | 3715 | 182 |
| 380 | 20241121 | 125700 | 678443070 | 3705 | 3710 | 3710 | 3705 | 1200 |
| 381 | 20241121 | 125600 | 673995495 | 3710 | 3710 | 3710 | 3710 | 0 |
| 382 | 20241121 | 125500 | 673995495 | 3710 | 3720 | 3720 | 3710 | 3796 |
| 383 | 20241121 | 125400 | 659902975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 384 | 20241121 | 125300 | 659902975 | 3730 | 3725 | 3730 | 3725 | 4 |
| 385 | 20241121 | 125200 | 659888060 | 3730 | 3730 | 3730 | 3730 | 0 |
| 386 | 20241121 | 125100 | 659888060 | 3730 | 3730 | 3730 | 3730 | 10 |
| 387 | 20241121 | 125000 | 659850760 | 3730 | 3730 | 3730 | 3730 | 10 |
| 388 | 20241121 | 124900 | 659813460 | 3730 | 3715 | 3730 | 3715 | 90 |
| 389 | 20241121 | 124800 | 659479070 | 3730 | 3725 | 3730 | 3725 | 3 |
| 390 | 20241121 | 124700 | 659467885 | 3730 | 3730 | 3730 | 3730 | 100 |
| 391 | 20241121 | 124600 | 659094885 | 3730 | 3720 | 3730 | 3720 | 39 |
| 392 | 20241121 | 124500 | 658949785 | 3730 | 3730 | 3730 | 3730 | 0 |
| 393 | 20241121 | 124400 | 658949785 | 3730 | 3720 | 3730 | 3715 | 202 |
| 394 | 20241121 | 124300 | 658199075 | 3730 | 3730 | 3730 | 3730 | 1 |
| 395 | 20241121 | 124200 | 658195345 | 3730 | 3715 | 3730 | 3715 | 13 |
| 396 | 20241121 | 124100 | 658147020 | 3715 | 3730 | 3730 | 3715 | 165 |
| 397 | 20241121 | 124000 | 657534030 | 3730 | 3715 | 3730 | 3715 | 44 |
| 398 | 20241121 | 123900 | 657370420 | 3730 | 3730 | 3730 | 3715 | 205 |
| 399 | 20241121 | 123800 | 656607805 | 3730 | 3735 | 3735 | 3730 | 91 |
| 400 | 20241121 | 123700 | 656268105 | 3735 | 3735 | 3735 | 3735 | 1 |
| 401 | 20241121 | 123600 | 656264370 | 3735 | 3715 | 3735 | 3715 | 4005 |
| 402 | 20241121 | 123500 | 641385700 | 3730 | 3730 | 3730 | 3730 | 10 |
| 403 | 20241121 | 123400 | 641348400 | 3730 | 3715 | 3730 | 3715 | 2754 |
| 404 | 20241121 | 123300 | 631116190 | 3715 | 3715 | 3715 | 3715 | 1373 |
| 405 | 20241121 | 123200 | 626015495 | 3715 | 3715 | 3715 | 3715 | 408 |
| 406 | 20241121 | 123100 | 624499775 | 3715 | 3720 | 3720 | 3715 | 3920 |
| 407 | 20241121 | 123000 | 609925245 | 3725 | 3730 | 3730 | 3725 | 2897 |
| 408 | 20241121 | 122900 | 599131490 | 3745 | 3745 | 3745 | 3745 | 0 |
| 409 | 20241121 | 122800 | 599131490 | 3745 | 3735 | 3745 | 3735 | 100 |
| 410 | 20241121 | 122700 | 598757890 | 3735 | 3735 | 3735 | 3735 | 440 |
| 411 | 20241121 | 122600 | 597114490 | 3745 | 3735 | 3745 | 3735 | 1371 |
| 412 | 20241121 | 122500 | 591993450 | 3730 | 3730 | 3730 | 3730 | 655 |
| 413 | 20241121 | 122400 | 589550300 | 3730 | 3730 | 3730 | 3730 | 45 |
| 414 | 20241121 | 122300 | 589382450 | 3735 | 3730 | 3735 | 3730 | 177 |
| 415 | 20241121 | 122200 | 588721855 | 3735 | 3730 | 3735 | 3730 | 101 |
| 416 | 20241121 | 122100 | 588345025 | 3730 | 3730 | 3730 | 3730 | 30 |
| 417 | 20241121 | 122000 | 588233125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 418 | 20241121 | 121900 | 588233125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 419 | 20241121 | 121800 | 588233125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 420 | 20241121 | 121700 | 588233125 | 3735 | 3735 | 3735 | 3735 | 35 |
| 421 | 20241121 | 121600 | 588102400 | 3735 | 3730 | 3735 | 3730 | 250 |
| 422 | 20241121 | 121500 | 587169850 | 3730 | 3735 | 3735 | 3730 | 110 |
| 423 | 20241121 | 121400 | 586759050 | 3735 | 3735 | 3735 | 3735 | 25 |
| 424 | 20241121 | 121300 | 586665675 | 3730 | 3730 | 3730 | 3730 | 20 |
| 425 | 20241121 | 121200 | 586591075 | 3735 | 3735 | 3735 | 3735 | 0 |
| 426 | 20241121 | 121100 | 586591075 | 3735 | 3735 | 3735 | 3735 | 0 |
| 427 | 20241121 | 121000 | 586591075 | 3735 | 3730 | 3735 | 3730 | 15 |
| 428 | 20241121 | 120900 | 586535055 | 3730 | 3730 | 3730 | 3730 | 449 |
| 429 | 20241121 | 120800 | 584860285 | 3735 | 3735 | 3735 | 3735 | 0 |
| 430 | 20241121 | 120700 | 584860285 | 3735 | 3735 | 3735 | 3735 | 0 |
| 431 | 20241121 | 120600 | 584860285 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20241121 | 120500 | 584860285 | 3735 | 3735 | 3735 | 3735 | 25 |
| 433 | 20241121 | 120400 | 584766910 | 3735 | 3735 | 3735 | 3735 | 12 |
| 434 | 20241121 | 120300 | 584722090 | 3730 | 3730 | 3730 | 3730 | 210 |
| 435 | 20241121 | 120200 | 583938790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 436 | 20241121 | 120100 | 583938790 | 3735 | 3735 | 3735 | 3735 | 35 |
| 437 | 20241121 | 120000 | 583808065 | 3730 | 3725 | 3730 | 3725 | 428 |
| 438 | 20241121 | 115900 | 582211670 | 3725 | 3725 | 3725 | 3725 | 453 |
| 439 | 20241121 | 115800 | 580524245 | 3725 | 3725 | 3725 | 3725 | 0 |
| 440 | 20241121 | 115700 | 580524245 | 3725 | 3725 | 3725 | 3725 | 55 |
| 441 | 20241121 | 115600 | 580319370 | 3725 | 3725 | 3725 | 3725 | 96 |
| 442 | 20241121 | 115500 | 579961770 | 3730 | 3725 | 3730 | 3725 | 26 |
| 443 | 20241121 | 115400 | 579864795 | 3725 | 3725 | 3725 | 3725 | 365 |
| 444 | 20241121 | 115300 | 578505170 | 3730 | 3730 | 3730 | 3730 | 17 |
| 445 | 20241121 | 115200 | 578441760 | 3725 | 3725 | 3725 | 3725 | 1 |
| 446 | 20241121 | 115100 | 578438035 | 3725 | 3725 | 3725 | 3725 | 500 |
| 447 | 20241121 | 115000 | 576575535 | 3730 | 3730 | 3730 | 3730 | 0 |
| 448 | 20241121 | 114900 | 576575535 | 3730 | 3730 | 3730 | 3730 | 2 |
| 449 | 20241121 | 114800 | 576568075 | 3730 | 3730 | 3730 | 3730 | 982 |
| 450 | 20241121 | 114700 | 572905215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 451 | 20241121 | 114600 | 572905215 | 3730 | 3730 | 3730 | 3730 | 180 |
| 452 | 20241121 | 114500 | 572233815 | 3730 | 3730 | 3730 | 3730 | 2 |
| 453 | 20241121 | 114400 | 572226355 | 3725 | 3730 | 3730 | 3725 | 110 |
| 454 | 20241121 | 114300 | 571816505 | 3725 | 3725 | 3725 | 3725 | 0 |
| 455 | 20241121 | 114200 | 571816505 | 3725 | 3730 | 3730 | 3725 | 1002 |
| 456 | 20241121 | 114100 | 568079190 | 3735 | 3735 | 3735 | 3735 | 1 |
| 457 | 20241121 | 114000 | 568075455 | 3730 | 3730 | 3730 | 3730 | 0 |
| 458 | 20241121 | 113900 | 568075455 | 3730 | 3730 | 3730 | 3730 | 0 |
| 459 | 20241121 | 113800 | 568075455 | 3730 | 3735 | 3735 | 3730 | 105 |
| 460 | 20241121 | 113700 | 567683410 | 3735 | 3735 | 3735 | 3735 | 0 |
| 461 | 20241121 | 113600 | 567683410 | 3735 | 3735 | 3735 | 3735 | 1 |
| 462 | 20241121 | 113500 | 567679675 | 3725 | 3725 | 3725 | 3725 | 0 |
| 463 | 20241121 | 113400 | 567679675 | 3725 | 3725 | 3725 | 3725 | 350 |
| 464 | 20241121 | 113300 | 566375925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 465 | 20241121 | 113200 | 566375925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20241121 | 113100 | 566375925 | 3725 | 3725 | 3725 | 3725 | 1 |
| 467 | 20241121 | 113000 | 566372200 | 3725 | 3725 | 3725 | 3725 | 0 |
| 468 | 20241121 | 112900 | 566372200 | 3725 | 3725 | 3725 | 3725 | 0 |
| 469 | 20241121 | 112800 | 566372200 | 3725 | 3725 | 3725 | 3725 | 133 |
| 470 | 20241121 | 112700 | 565876775 | 3725 | 3725 | 3725 | 3725 | 0 |
| 471 | 20241121 | 112600 | 565876775 | 3725 | 3725 | 3725 | 3725 | 100 |
| 472 | 20241121 | 112500 | 565504275 | 3735 | 3735 | 3735 | 3720 | 3 |
| 473 | 20241121 | 112400 | 565493085 | 3720 | 3720 | 3720 | 3720 | 0 |
| 474 | 20241121 | 112300 | 565493085 | 3720 | 3720 | 3720 | 3720 | 37 |
| 475 | 20241121 | 112200 | 565355445 | 3720 | 3720 | 3720 | 3720 | 0 |
| 476 | 20241121 | 112100 | 565355445 | 3720 | 3720 | 3720 | 3720 | 847 |
| 477 | 20241121 | 112000 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 478 | 20241121 | 111900 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 479 | 20241121 | 111800 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 480 | 20241121 | 111700 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 481 | 20241121 | 111600 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 482 | 20241121 | 111500 | 562204605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 483 | 20241121 | 111400 | 562204605 | 3720 | 3720 | 3720 | 3720 | 134 |
| 484 | 20241121 | 111300 | 561706125 | 3720 | 3725 | 3725 | 3720 | 13 |
| 485 | 20241121 | 111200 | 561657760 | 3720 | 3720 | 3720 | 3720 | 0 |
| 486 | 20241121 | 111100 | 561657760 | 3720 | 3720 | 3720 | 3720 | 2 |
| 487 | 20241121 | 111000 | 561650320 | 3720 | 3720 | 3720 | 3720 | 0 |
| 488 | 20241121 | 110900 | 561650320 | 3720 | 3720 | 3720 | 3720 | 832 |
| 489 | 20241121 | 110800 | 558555280 | 3745 | 3745 | 3745 | 3745 | 156 |
| 490 | 20241121 | 110700 | 557971060 | 3745 | 3745 | 3745 | 3745 | 0 |
| 491 | 20241121 | 110600 | 557971060 | 3745 | 3745 | 3745 | 3745 | 0 |
| 492 | 20241121 | 110500 | 557971060 | 3745 | 3745 | 3745 | 3745 | 12 |
| 493 | 20241121 | 110400 | 557926120 | 3745 | 3740 | 3745 | 3715 | 1603 |
| 494 | 20241121 | 110300 | 551964120 | 3745 | 3740 | 3745 | 3740 | 6 |
| 495 | 20241121 | 110200 | 551941670 | 3720 | 3720 | 3735 | 3720 | 713 |
| 496 | 20241121 | 110100 | 549289130 | 3720 | 3720 | 3720 | 3720 | 100 |
| 497 | 20241121 | 110000 | 548917130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 498 | 20241121 | 105900 | 548917130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 499 | 20241121 | 105800 | 548917130 | 3740 | 3740 | 3740 | 3740 | 1 |
| 500 | 20241121 | 105700 | 548913390 | 3745 | 3740 | 3745 | 3740 | 99 |
| 501 | 20241121 | 105600 | 548542735 | 3745 | 3745 | 3745 | 3720 | 1802 |
| 502 | 20241121 | 105500 | 541826025 | 3745 | 3730 | 3745 | 3725 | 2667 |
| 503 | 20241121 | 105400 | 531888050 | 3730 | 3730 | 3730 | 3730 | 0 |
| 504 | 20241121 | 105300 | 531888050 | 3730 | 3730 | 3730 | 3730 | 2 |
| 505 | 20241121 | 105200 | 531880590 | 3725 | 3725 | 3725 | 3725 | 0 |
| 506 | 20241121 | 105100 | 531880590 | 3725 | 3735 | 3740 | 3725 | 2895 |
| 507 | 20241121 | 105000 | 521070315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 508 | 20241121 | 104900 | 521070315 | 3735 | 3735 | 3735 | 3735 | 1301 |
| 509 | 20241121 | 104800 | 516211080 | 3730 | 3730 | 3730 | 3730 | 40 |
| 510 | 20241121 | 104700 | 516061880 | 3730 | 3740 | 3740 | 3730 | 1943 |
| 511 | 20241121 | 104600 | 508814390 | 3735 | 3735 | 3735 | 3735 | 30 |
| 512 | 20241121 | 104500 | 508702340 | 3735 | 3735 | 3735 | 3735 | 100 |
| 513 | 20241121 | 104400 | 508328840 | 3735 | 3730 | 3735 | 3730 | 1867 |
| 514 | 20241121 | 104300 | 501359590 | 3730 | 3730 | 3730 | 3730 | 1 |
| 515 | 20241121 | 104200 | 501355860 | 3720 | 3720 | 3720 | 3720 | 50 |
| 516 | 20241121 | 104100 | 501169860 | 3720 | 3725 | 3725 | 3720 | 390 |
| 517 | 20241121 | 104000 | 499717255 | 3720 | 3720 | 3720 | 3720 | 0 |
| 518 | 20241121 | 103900 | 499717255 | 3720 | 3720 | 3720 | 3720 | 7 |
| 519 | 20241121 | 103800 | 499691215 | 3720 | 3720 | 3720 | 3720 | 581 |
| 520 | 20241121 | 103700 | 497529895 | 3720 | 3720 | 3725 | 3720 | 262 |
| 521 | 20241121 | 103600 | 496555210 | 3725 | 3725 | 3725 | 3725 | 0 |
| 522 | 20241121 | 103500 | 496555210 | 3725 | 3725 | 3725 | 3725 | 175 |
| 523 | 20241121 | 103400 | 495903335 | 3725 | 3725 | 3725 | 3725 | 518 |
| 524 | 20241121 | 103300 | 493973785 | 3725 | 3725 | 3725 | 3725 | 27 |
| 525 | 20241121 | 103200 | 493873210 | 3725 | 3725 | 3725 | 3725 | 710 |
| 526 | 20241121 | 103100 | 491228460 | 3725 | 3725 | 3725 | 3725 | 13 |
| 527 | 20241121 | 103000 | 491180035 | 3725 | 3730 | 3730 | 3725 | 400 |
| 528 | 20241121 | 102900 | 489688235 | 3725 | 3730 | 3730 | 3725 | 266 |
| 529 | 20241121 | 102800 | 488696135 | 3725 | 3720 | 3725 | 3720 | 92 |
| 530 | 20241121 | 102700 | 488353485 | 3715 | 3715 | 3715 | 3715 | 27 |
| 531 | 20241121 | 102600 | 488253180 | 3715 | 3715 | 3715 | 3715 | 0 |
| 532 | 20241121 | 102500 | 488253180 | 3715 | 3715 | 3715 | 3715 | 210 |
| 533 | 20241121 | 102400 | 487473030 | 3710 | 3710 | 3710 | 3710 | 0 |
| 534 | 20241121 | 102300 | 487473030 | 3710 | 3710 | 3710 | 3710 | 2 |
| 535 | 20241121 | 102200 | 487465610 | 3715 | 3715 | 3715 | 3715 | 38 |
| 536 | 20241121 | 102100 | 487324440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 537 | 20241121 | 102000 | 487324440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 538 | 20241121 | 101900 | 487324440 | 3710 | 3710 | 3710 | 3710 | 733 |
| 539 | 20241121 | 101800 | 484605010 | 3730 | 3710 | 3730 | 3710 | 75 |
| 540 | 20241121 | 101700 | 484325775 | 3710 | 3710 | 3710 | 3710 | 0 |
| 541 | 20241121 | 101600 | 484325775 | 3710 | 3705 | 3710 | 3705 | 162 |
| 542 | 20241121 | 101500 | 483724805 | 3700 | 3700 | 3700 | 3700 | 109 |
| 543 | 20241121 | 101400 | 483321505 | 3700 | 3700 | 3700 | 3700 | 120 |
| 544 | 20241121 | 101300 | 482877505 | 3695 | 3690 | 3695 | 3690 | 226 |
| 545 | 20241121 | 101200 | 482043075 | 3690 | 3690 | 3690 | 3690 | 37 |
| 546 | 20241121 | 101100 | 481906545 | 3695 | 3700 | 3715 | 3695 | 3931 |
| 547 | 20241121 | 101000 | 467373210 | 3710 | 3710 | 3710 | 3710 | 0 |
| 548 | 20241121 | 100900 | 467373210 | 3710 | 3710 | 3710 | 3710 | 3 |
| 549 | 20241121 | 100800 | 467362080 | 3710 | 3710 | 3710 | 3710 | 674 |
| 550 | 20241121 | 100700 | 464861540 | 3700 | 3715 | 3715 | 3700 | 78 |
| 551 | 20241121 | 100600 | 464572925 | 3700 | 3700 | 3700 | 3700 | 411 |
| 552 | 20241121 | 100500 | 463052225 | 3700 | 3710 | 3710 | 3700 | 2818 |
| 553 | 20241121 | 100400 | 452606135 | 3700 | 3700 | 3700 | 3700 | 1272 |
| 554 | 20241121 | 100300 | 447899735 | 3695 | 3710 | 3710 | 3695 | 2673 |
| 555 | 20241121 | 100200 | 437996175 | 3710 | 3730 | 3730 | 3710 | 80 |
| 556 | 20241121 | 100100 | 437698855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 557 | 20241121 | 100000 | 437698855 | 3715 | 3715 | 3715 | 3715 | 892 |
| 558 | 20241121 | 095900 | 434385075 | 3715 | 3715 | 3715 | 3715 | 165 |
| 559 | 20241121 | 095800 | 433772100 | 3715 | 3730 | 3730 | 3715 | 2684 |
| 560 | 20241121 | 095700 | 423790100 | 3740 | 3735 | 3740 | 3735 | 1539 |
| 561 | 20241121 | 095600 | 418041880 | 3735 | 3730 | 3735 | 3725 | 1080 |
| 562 | 20241121 | 095500 | 414015495 | 3730 | 3730 | 3730 | 3730 | 3 |
| 563 | 20241121 | 095400 | 414004305 | 3720 | 3725 | 3725 | 3720 | 2775 |
| 564 | 20241121 | 095300 | 403677710 | 3730 | 3740 | 3740 | 3730 | 757 |
| 565 | 20241121 | 095200 | 400852825 | 3750 | 3750 | 3750 | 3745 | 22 |
| 566 | 20241121 | 095100 | 400770370 | 3750 | 3750 | 3750 | 3750 | 100 |
| 567 | 20241121 | 095000 | 400395370 | 3750 | 3745 | 3750 | 3745 | 40 |
| 568 | 20241121 | 094900 | 400245520 | 3750 | 3750 | 3750 | 3730 | 744 |
| 569 | 20241121 | 094800 | 397466765 | 3750 | 3750 | 3750 | 3750 | 65 |
| 570 | 20241121 | 094700 | 397223015 | 3755 | 3755 | 3755 | 3755 | 1 |
| 571 | 20241121 | 094600 | 397219260 | 3755 | 3755 | 3755 | 3755 | 300 |
| 572 | 20241121 | 094500 | 396092760 | 3755 | 3750 | 3755 | 3750 | 100 |
| 573 | 20241121 | 094400 | 395717270 | 3755 | 3755 | 3755 | 3755 | 1 |
| 574 | 20241121 | 094300 | 395713515 | 3760 | 3755 | 3760 | 3755 | 160 |
| 575 | 20241121 | 094200 | 395111960 | 3760 | 3720 | 3760 | 3715 | 6830 |
| 576 | 20241121 | 094100 | 369589680 | 3725 | 3730 | 3730 | 3725 | 322 |
| 577 | 20241121 | 094000 | 368390145 | 3735 | 3730 | 3735 | 3730 | 102 |
| 578 | 20241121 | 093900 | 368009675 | 3740 | 3740 | 3740 | 3740 | 130 |
| 579 | 20241121 | 093800 | 367523475 | 3740 | 3730 | 3740 | 3730 | 39 |
| 580 | 20241121 | 093700 | 367377810 | 3735 | 3735 | 3735 | 3730 | 20 |
| 581 | 20241121 | 093600 | 367303155 | 3740 | 3740 | 3740 | 3740 | 15 |
| 582 | 20241121 | 093500 | 367247055 | 3735 | 3735 | 3735 | 3735 | 752 |
| 583 | 20241121 | 093400 | 364438335 | 3730 | 3720 | 3730 | 3715 | 790 |
| 584 | 20241121 | 093300 | 361491690 | 3715 | 3715 | 3735 | 3710 | 5738 |
| 585 | 20241121 | 093200 | 340157740 | 3725 | 3720 | 3730 | 3720 | 404 |
| 586 | 20241121 | 093100 | 338653835 | 3730 | 3720 | 3730 | 3720 | 4331 |
| 587 | 20241121 | 093000 | 322505650 | 3725 | 3725 | 3725 | 3725 | 614 |
| 588 | 20241121 | 092900 | 320218500 | 3705 | 3720 | 3725 | 3705 | 2575 |
| 589 | 20241121 | 092800 | 310628375 | 3715 | 3705 | 3715 | 3695 | 1867 |
| 590 | 20241121 | 092700 | 303701620 | 3710 | 3700 | 3710 | 3700 | 2851 |
| 591 | 20241121 | 092600 | 293135955 | 3700 | 3685 | 3700 | 3680 | 3282 |
| 592 | 20241121 | 092500 | 281049105 | 3685 | 3700 | 3700 | 3680 | 575 |
| 593 | 20241121 | 092400 | 278927495 | 3680 | 3690 | 3705 | 3680 | 5085 |
| 594 | 20241121 | 092300 | 260169175 | 3705 | 3695 | 3705 | 3680 | 4501 |
| 595 | 20241121 | 092200 | 243571365 | 3725 | 3695 | 3725 | 3690 | 1463 |
| 596 | 20241121 | 092100 | 238171040 | 3735 | 3715 | 3735 | 3715 | 355 |
| 597 | 20241121 | 092000 | 236852135 | 3690 | 3735 | 3745 | 3655 | 22777 |
| 598 | 20241121 | 091900 | 152611220 | 3735 | 3735 | 3735 | 3735 | 59 |
| 599 | 20241121 | 091800 | 152390855 | 3730 | 3735 | 3735 | 3730 | 414 |
| 600 | 20241121 | 091700 | 150844665 | 3735 | 3735 | 3750 | 3735 | 682 |
| 601 | 20241121 | 091600 | 148289645 | 3730 | 3720 | 3730 | 3720 | 71 |
| 602 | 20241121 | 091500 | 148024905 | 3715 | 3720 | 3725 | 3715 | 1800 |
| 603 | 20241121 | 091400 | 141333270 | 3720 | 3720 | 3735 | 3720 | 204 |
| 604 | 20241121 | 091300 | 140574360 | 3715 | 3715 | 3715 | 3715 | 1 |
| 605 | 20241121 | 091200 | 140570645 | 3715 | 3715 | 3715 | 3715 | 4 |
| 606 | 20241121 | 091100 | 140555785 | 3730 | 3710 | 3730 | 3710 | 61 |
| 607 | 20241121 | 091000 | 140329455 | 3705 | 3710 | 3710 | 3705 | 322 |
| 608 | 20241121 | 090900 | 139136395 | 3705 | 3720 | 3720 | 3705 | 1443 |
| 609 | 20241121 | 090800 | 133786680 | 3705 | 3705 | 3705 | 3705 | 2583 |
| 610 | 20241121 | 090700 | 124216665 | 3710 | 3730 | 3730 | 3710 | 4710 |
| 611 | 20241121 | 090600 | 106709820 | 3730 | 3725 | 3730 | 3725 | 37 |
| 612 | 20241121 | 090500 | 106571855 | 3725 | 3720 | 3725 | 3720 | 330 |
| 613 | 20241121 | 090400 | 105343855 | 3715 | 3705 | 3715 | 3705 | 358 |
| 614 | 20241121 | 090300 | 104015925 | 3705 | 3705 | 3705 | 3700 | 2873 |
| 615 | 20241121 | 090200 | 93374960 | 3705 | 3725 | 3725 | 3700 | 6992 |
| 616 | 20241121 | 090100 | 67419465 | 3725 | 3740 | 3750 | 3725 | 5646 |
| 617 | 20241121 | 090000 | 46309065 | 3745 | 3740 | 3750 | 3720 | 12376 |