30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 3 | 20241120 | 191900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20241120 | 191800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20241120 | 191700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20241120 | 191600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20241120 | 191500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20241120 | 191400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20241120 | 191300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20241120 | 191200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20241120 | 191100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20241120 | 191000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20241120 | 190900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20241120 | 190800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20241120 | 190700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20241120 | 190600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20241120 | 190500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20241120 | 190400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20241120 | 190300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20241120 | 190200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20241120 | 190100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20241120 | 190000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20241120 | 185900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20241120 | 185800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20241120 | 185700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20241120 | 185600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20241120 | 185500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20241120 | 185400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20241120 | 185300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20241120 | 185200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20241120 | 185100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20241120 | 185000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 33 | 20241120 | 184900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20241120 | 184800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20241120 | 184700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20241120 | 184600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20241120 | 184500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20241120 | 184400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20241120 | 184300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20241120 | 184200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20241120 | 184100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20241120 | 184000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20241120 | 183900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20241120 | 183800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20241120 | 183700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20241120 | 183600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20241120 | 183500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20241120 | 183400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20241120 | 183300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20241120 | 183200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20241120 | 183100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20241120 | 183000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20241120 | 182900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20241120 | 182800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20241120 | 182700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20241120 | 182600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20241120 | 182500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20241120 | 182400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20241120 | 182300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20241120 | 182200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20241120 | 182100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20241120 | 182000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 63 | 20241120 | 181900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20241120 | 181800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20241120 | 181700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20241120 | 181600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20241120 | 181500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20241120 | 181400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20241120 | 181300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20241120 | 181200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20241120 | 181100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20241120 | 181000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20241120 | 180900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20241120 | 180800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20241120 | 180700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20241120 | 180600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20241120 | 180500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20241120 | 180400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20241120 | 180300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20241120 | 180200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20241120 | 180100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20241120 | 180000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20241120 | 175900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20241120 | 175800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20241120 | 175700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20241120 | 175600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20241120 | 175500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20241120 | 175400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20241120 | 175300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20241120 | 175200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20241120 | 175100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20241120 | 175000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 93 | 20241120 | 174900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20241120 | 174800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20241120 | 174700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20241120 | 174600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20241120 | 174500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20241120 | 174400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20241120 | 174300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20241120 | 174200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20241120 | 174100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20241120 | 174000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20241120 | 173900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20241120 | 173800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20241120 | 173700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20241120 | 173600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20241120 | 173500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20241120 | 173400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20241120 | 173300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20241120 | 173200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20241120 | 173100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20241120 | 173000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20241120 | 172900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20241120 | 172800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20241120 | 172700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20241120 | 172600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20241120 | 172500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20241120 | 172400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20241120 | 172300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20241120 | 172200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20241120 | 172100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20241120 | 172000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 123 | 20241120 | 171900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20241120 | 171800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20241120 | 171700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20241120 | 171600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20241120 | 171500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20241120 | 171400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20241120 | 171300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20241120 | 171200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20241120 | 171100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20241120 | 171000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20241120 | 170900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20241120 | 170800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20241120 | 170700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20241120 | 170600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20241120 | 170500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20241120 | 170400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20241120 | 170300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20241120 | 170200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20241120 | 170100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20241120 | 170000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20241120 | 165900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20241120 | 165800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20241120 | 165700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20241120 | 165600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20241120 | 165500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20241120 | 165400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20241120 | 165300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20241120 | 165200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20241120 | 165100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20241120 | 165000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 153 | 20241120 | 164900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20241120 | 164800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20241120 | 164700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20241120 | 164600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20241120 | 164500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20241120 | 164400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20241120 | 164300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20241120 | 164200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20241120 | 164100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20241120 | 164000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20241120 | 163900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20241120 | 163800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20241120 | 163700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20241120 | 163600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20241120 | 163500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20241120 | 163400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20241120 | 163300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20241120 | 163200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20241120 | 163100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20241120 | 163000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20241120 | 162900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20241120 | 162800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20241120 | 162700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20241120 | 162600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20241120 | 162500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20241120 | 162400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20241120 | 162300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20241120 | 162200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20241120 | 162100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20241120 | 162000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 183 | 20241120 | 161900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20241120 | 161800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20241120 | 161700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20241120 | 161600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20241120 | 161500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20241120 | 161400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20241120 | 161300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20241120 | 161200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20241120 | 161100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20241120 | 161000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20241120 | 160900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20241120 | 160800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20241120 | 160700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20241120 | 160600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20241120 | 160500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20241120 | 160400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20241120 | 160300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20241120 | 160200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20241120 | 160100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20241120 | 160000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20241120 | 155900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20241120 | 155800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20241120 | 155700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20241120 | 155600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20241120 | 155500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20241120 | 155400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20241120 | 155300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20241120 | 155200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20241120 | 155100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20241120 | 155000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 213 | 20241120 | 154900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20241120 | 154800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20241120 | 154700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20241120 | 154600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20241120 | 154500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20241120 | 154400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20241120 | 154300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20241120 | 154200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20241120 | 154100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20241120 | 154000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20241120 | 153900 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20241120 | 153800 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20241120 | 153700 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20241120 | 153600 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20241120 | 153500 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20241120 | 153400 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20241120 | 153300 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20241120 | 153200 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20241120 | 153100 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20241120 | 153000 | 1325465950 | 3260 | 3260 | 3260 | 3260 | 5720 |
| 233 | 20241120 | 152900 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 234 | 20241120 | 152800 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 235 | 20241120 | 152700 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 236 | 20241120 | 152600 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 237 | 20241120 | 152500 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 238 | 20241120 | 152400 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 239 | 20241120 | 152300 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 240 | 20241120 | 152200 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 241 | 20241120 | 152100 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 242 | 20241120 | 152000 | 1306818750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 243 | 20241120 | 151900 | 1306818750 | 3270 | 3265 | 3270 | 3260 | 4695 |
| 244 | 20241120 | 151800 | 1291505435 | 3265 | 3265 | 3270 | 3265 | 2371 |
| 245 | 20241120 | 151700 | 1283759325 | 3265 | 3270 | 3270 | 3265 | 1012 |
| 246 | 20241120 | 151600 | 1280450280 | 3265 | 3260 | 3270 | 3260 | 3626 |
| 247 | 20241120 | 151500 | 1268610315 | 3260 | 3260 | 3260 | 3255 | 106 |
| 248 | 20241120 | 151400 | 1268264770 | 3260 | 3260 | 3265 | 3260 | 792 |
| 249 | 20241120 | 151300 | 1265682845 | 3265 | 3260 | 3265 | 3260 | 2628 |
| 250 | 20241120 | 151200 | 1257115485 | 3260 | 3265 | 3265 | 3255 | 1466 |
| 251 | 20241120 | 151100 | 1252335825 | 3265 | 3260 | 3265 | 3260 | 6342 |
| 252 | 20241120 | 151000 | 1231634785 | 3260 | 3255 | 3260 | 3250 | 2365 |
| 253 | 20241120 | 150900 | 1223937690 | 3255 | 3245 | 3255 | 3245 | 3851 |
| 254 | 20241120 | 150800 | 1211422490 | 3245 | 3245 | 3245 | 3240 | 3039 |
| 255 | 20241120 | 150700 | 1201567875 | 3245 | 3245 | 3250 | 3245 | 1918 |
| 256 | 20241120 | 150600 | 1195342465 | 3245 | 3250 | 3250 | 3245 | 501 |
| 257 | 20241120 | 150500 | 1193716715 | 3245 | 3245 | 3245 | 3245 | 7 |
| 258 | 20241120 | 150400 | 1193694000 | 3245 | 3245 | 3245 | 3240 | 891 |
| 259 | 20241120 | 150300 | 1190802855 | 3245 | 3245 | 3245 | 3245 | 327 |
| 260 | 20241120 | 150200 | 1189741740 | 3250 | 3250 | 3250 | 3250 | 14 |
| 261 | 20241120 | 150100 | 1189696240 | 3250 | 3250 | 3250 | 3250 | 500 |
| 262 | 20241120 | 150000 | 1188071240 | 3250 | 3245 | 3250 | 3245 | 36 |
| 263 | 20241120 | 145900 | 1187954260 | 3245 | 3245 | 3245 | 3245 | 1651 |
| 264 | 20241120 | 145800 | 1182596765 | 3245 | 3245 | 3245 | 3245 | 305 |
| 265 | 20241120 | 145700 | 1181607040 | 3245 | 3245 | 3245 | 3245 | 15 |
| 266 | 20241120 | 145600 | 1181558365 | 3245 | 3245 | 3245 | 3245 | 35 |
| 267 | 20241120 | 145500 | 1181444790 | 3245 | 3240 | 3245 | 3240 | 1206 |
| 268 | 20241120 | 145400 | 1177535805 | 3240 | 3240 | 3240 | 3240 | 380 |
| 269 | 20241120 | 145300 | 1176304605 | 3240 | 3250 | 3250 | 3240 | 2 |
| 270 | 20241120 | 145200 | 1176298115 | 3240 | 3240 | 3240 | 3240 | 67 |
| 271 | 20241120 | 145100 | 1176081035 | 3240 | 3250 | 3250 | 3240 | 55 |
| 272 | 20241120 | 145000 | 1175902505 | 3250 | 3250 | 3250 | 3250 | 0 |
| 273 | 20241120 | 144900 | 1175902505 | 3250 | 3245 | 3250 | 3240 | 1760 |
| 274 | 20241120 | 144800 | 1170185675 | 3245 | 3245 | 3245 | 3240 | 2880 |
| 275 | 20241120 | 144700 | 1160841615 | 3250 | 3255 | 3255 | 3250 | 6249 |
| 276 | 20241120 | 144600 | 1140532185 | 3255 | 3255 | 3255 | 3250 | 1006 |
| 277 | 20241120 | 144500 | 1137262675 | 3255 | 3255 | 3255 | 3255 | 128 |
| 278 | 20241120 | 144400 | 1136846035 | 3255 | 3255 | 3255 | 3255 | 1074 |
| 279 | 20241120 | 144300 | 1133350165 | 3255 | 3260 | 3260 | 3255 | 754 |
| 280 | 20241120 | 144200 | 1130895870 | 3255 | 3260 | 3260 | 3255 | 281 |
| 281 | 20241120 | 144100 | 1129981070 | 3255 | 3260 | 3260 | 3255 | 901 |
| 282 | 20241120 | 144000 | 1127048065 | 3260 | 3260 | 3260 | 3260 | 356 |
| 283 | 20241120 | 143900 | 1125887505 | 3260 | 3260 | 3260 | 3260 | 1533 |
| 284 | 20241120 | 143800 | 1120889925 | 3265 | 3265 | 3265 | 3265 | 394 |
| 285 | 20241120 | 143700 | 1119603515 | 3265 | 3265 | 3265 | 3265 | 8 |
| 286 | 20241120 | 143600 | 1119577395 | 3265 | 3265 | 3265 | 3265 | 345 |
| 287 | 20241120 | 143500 | 1118450970 | 3265 | 3255 | 3265 | 3255 | 418 |
| 288 | 20241120 | 143400 | 1117089525 | 3260 | 3260 | 3260 | 3260 | 737 |
| 289 | 20241120 | 143300 | 1114686905 | 3260 | 3260 | 3260 | 3260 | 1610 |
| 290 | 20241120 | 143200 | 1109438305 | 3260 | 3260 | 3260 | 3260 | 106 |
| 291 | 20241120 | 143100 | 1109092745 | 3255 | 3255 | 3255 | 3255 | 607 |
| 292 | 20241120 | 143000 | 1107116960 | 3260 | 3255 | 3260 | 3255 | 435 |
| 293 | 20241120 | 142900 | 1105700155 | 3255 | 3260 | 3260 | 3255 | 86 |
| 294 | 20241120 | 142800 | 1105420200 | 3255 | 3260 | 3260 | 3255 | 144 |
| 295 | 20241120 | 142700 | 1104951455 | 3260 | 3255 | 3260 | 3255 | 966 |
| 296 | 20241120 | 142600 | 1101807100 | 3255 | 3260 | 3260 | 3255 | 103 |
| 297 | 20241120 | 142500 | 1101471335 | 3260 | 3260 | 3260 | 3260 | 5 |
| 298 | 20241120 | 142400 | 1101455035 | 3255 | 3260 | 3260 | 3255 | 6 |
| 299 | 20241120 | 142300 | 1101435480 | 3260 | 3255 | 3260 | 3255 | 123 |
| 300 | 20241120 | 142200 | 1101035100 | 3260 | 3260 | 3260 | 3260 | 0 |
| 301 | 20241120 | 142100 | 1101035100 | 3260 | 3260 | 3260 | 3260 | 550 |
| 302 | 20241120 | 142000 | 1099242100 | 3260 | 3260 | 3260 | 3250 | 24 |
| 303 | 20241120 | 141900 | 1099164080 | 3250 | 3255 | 3255 | 3250 | 350 |
| 304 | 20241120 | 141800 | 1098025080 | 3255 | 3260 | 3260 | 3255 | 257 |
| 305 | 20241120 | 141700 | 1097188485 | 3260 | 3260 | 3260 | 3255 | 583 |
| 306 | 20241120 | 141600 | 1095289240 | 3260 | 3255 | 3260 | 3255 | 62 |
| 307 | 20241120 | 141500 | 1095087370 | 3255 | 3260 | 3260 | 3255 | 536 |
| 308 | 20241120 | 141400 | 1093342660 | 3255 | 3260 | 3260 | 3255 | 27 |
| 309 | 20241120 | 141300 | 1093254740 | 3255 | 3260 | 3260 | 3255 | 625 |
| 310 | 20241120 | 141200 | 1091218240 | 3260 | 3260 | 3260 | 3260 | 132 |
| 311 | 20241120 | 141100 | 1090787920 | 3260 | 3260 | 3260 | 3260 | 10 |
| 312 | 20241120 | 141000 | 1090755320 | 3260 | 3255 | 3260 | 3255 | 246 |
| 313 | 20241120 | 140900 | 1089954580 | 3260 | 3260 | 3260 | 3260 | 10 |
| 314 | 20241120 | 140800 | 1089921980 | 3255 | 3260 | 3260 | 3255 | 1937 |
| 315 | 20241120 | 140700 | 1083615025 | 3260 | 3260 | 3260 | 3255 | 1060 |
| 316 | 20241120 | 140600 | 1080159700 | 3255 | 3255 | 3255 | 3255 | 5332 |
| 317 | 20241120 | 140500 | 1062804040 | 3255 | 3260 | 3260 | 3255 | 93 |
| 318 | 20241120 | 140400 | 1062501300 | 3260 | 3260 | 3260 | 3260 | 479 |
| 319 | 20241120 | 140300 | 1060939760 | 3265 | 3260 | 3265 | 3260 | 2 |
| 320 | 20241120 | 140200 | 1060933235 | 3260 | 3265 | 3265 | 3260 | 49 |
| 321 | 20241120 | 140100 | 1060773470 | 3265 | 3260 | 3265 | 3260 | 127 |
| 322 | 20241120 | 140000 | 1060359445 | 3265 | 3265 | 3265 | 3265 | 5 |
| 323 | 20241120 | 135900 | 1060343120 | 3255 | 3265 | 3265 | 3255 | 904 |
| 324 | 20241120 | 135800 | 1057399180 | 3265 | 3260 | 3265 | 3260 | 107 |
| 325 | 20241120 | 135700 | 1057050330 | 3260 | 3265 | 3265 | 3260 | 421 |
| 326 | 20241120 | 135600 | 1055677850 | 3265 | 3265 | 3265 | 3265 | 11 |
| 327 | 20241120 | 135500 | 1055641935 | 3265 | 3260 | 3265 | 3260 | 60 |
| 328 | 20241120 | 135400 | 1055446285 | 3260 | 3260 | 3260 | 3260 | 2094 |
| 329 | 20241120 | 135300 | 1048619845 | 3260 | 3265 | 3265 | 3260 | 122 |
| 330 | 20241120 | 135200 | 1048222120 | 3265 | 3265 | 3265 | 3265 | 153 |
| 331 | 20241120 | 135100 | 1047722575 | 3265 | 3260 | 3265 | 3260 | 165 |
| 332 | 20241120 | 135000 | 1047184670 | 3260 | 3260 | 3270 | 3260 | 3967 |
| 333 | 20241120 | 134900 | 1034252200 | 3265 | 3275 | 3275 | 3265 | 397 |
| 334 | 20241120 | 134800 | 1032955485 | 3275 | 3270 | 3275 | 3265 | 635 |
| 335 | 20241120 | 134700 | 1030878870 | 3270 | 3270 | 3270 | 3270 | 5 |
| 336 | 20241120 | 134600 | 1030862520 | 3265 | 3270 | 3275 | 3265 | 1305 |
| 337 | 20241120 | 134500 | 1026600320 | 3270 | 3270 | 3270 | 3270 | 202 |
| 338 | 20241120 | 134400 | 1025939780 | 3270 | 3270 | 3270 | 3270 | 6648 |
| 339 | 20241120 | 134300 | 1004200820 | 3270 | 3265 | 3270 | 3265 | 5200 |
| 340 | 20241120 | 134200 | 987203715 | 3265 | 3265 | 3265 | 3265 | 918 |
| 341 | 20241120 | 134100 | 984206445 | 3265 | 3265 | 3265 | 3265 | 210 |
| 342 | 20241120 | 134000 | 983520795 | 3265 | 3265 | 3265 | 3265 | 594 |
| 343 | 20241120 | 133900 | 981581385 | 3265 | 3265 | 3265 | 3265 | 192 |
| 344 | 20241120 | 133800 | 980954505 | 3270 | 3255 | 3270 | 3255 | 647 |
| 345 | 20241120 | 133700 | 978840945 | 3255 | 3260 | 3270 | 3255 | 2939 |
| 346 | 20241120 | 133600 | 969265960 | 3255 | 3255 | 3255 | 3255 | 126 |
| 347 | 20241120 | 133500 | 968855830 | 3270 | 3260 | 3270 | 3255 | 12272 |
| 348 | 20241120 | 133400 | 928781690 | 3265 | 3265 | 3265 | 3260 | 3177 |
| 349 | 20241120 | 133300 | 918424340 | 3270 | 3270 | 3270 | 3265 | 130 |
| 350 | 20241120 | 133200 | 917999420 | 3270 | 3265 | 3270 | 3265 | 2304 |
| 351 | 20241120 | 133100 | 910476075 | 3275 | 3270 | 3280 | 3260 | 3142 |
| 352 | 20241120 | 133000 | 900203190 | 3270 | 3270 | 3270 | 3260 | 2830 |
| 353 | 20241120 | 132900 | 890959615 | 3265 | 3270 | 3290 | 3265 | 12004 |
| 354 | 20241120 | 132800 | 851653745 | 3290 | 3270 | 3290 | 3260 | 8502 |
| 355 | 20241120 | 132700 | 823786865 | 3255 | 3260 | 3270 | 3255 | 13840 |
| 356 | 20241120 | 132600 | 778688315 | 3270 | 3275 | 3275 | 3260 | 6085 |
| 357 | 20241120 | 132500 | 758825770 | 3270 | 3265 | 3275 | 3265 | 7710 |
| 358 | 20241120 | 132400 | 733597680 | 3260 | 3260 | 3260 | 3255 | 3134 |
| 359 | 20241120 | 132300 | 723383725 | 3260 | 3260 | 3275 | 3255 | 20144 |
| 360 | 20241120 | 132200 | 657714930 | 3260 | 3240 | 3260 | 3240 | 5987 |
| 361 | 20241120 | 132100 | 638247120 | 3240 | 3230 | 3240 | 3230 | 1929 |
| 362 | 20241120 | 132000 | 632009220 | 3240 | 3240 | 3240 | 3240 | 0 |
| 363 | 20241120 | 131900 | 632009220 | 3240 | 3240 | 3240 | 3240 | 9 |
| 364 | 20241120 | 131800 | 631980060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 365 | 20241120 | 131700 | 631980060 | 3240 | 3235 | 3240 | 3230 | 290 |
| 366 | 20241120 | 131600 | 631041910 | 3235 | 3235 | 3235 | 3235 | 924 |
| 367 | 20241120 | 131500 | 628052770 | 3235 | 3235 | 3235 | 3235 | 0 |
| 368 | 20241120 | 131400 | 628052770 | 3235 | 3230 | 3235 | 3230 | 211 |
| 369 | 20241120 | 131300 | 627371230 | 3230 | 3230 | 3230 | 3230 | 15 |
| 370 | 20241120 | 131200 | 627322780 | 3230 | 3230 | 3230 | 3230 | 1 |
| 371 | 20241120 | 131100 | 627319550 | 3230 | 3230 | 3230 | 3230 | 5 |
| 372 | 20241120 | 131000 | 627303400 | 3230 | 3230 | 3230 | 3230 | 95 |
| 373 | 20241120 | 130900 | 626996550 | 3230 | 3230 | 3230 | 3230 | 5 |
| 374 | 20241120 | 130800 | 626980400 | 3235 | 3235 | 3235 | 3235 | 20 |
| 375 | 20241120 | 130700 | 626915700 | 3235 | 3235 | 3235 | 3235 | 1 |
| 376 | 20241120 | 130600 | 626912465 | 3230 | 3230 | 3230 | 3230 | 100 |
| 377 | 20241120 | 130500 | 626589465 | 3230 | 3225 | 3230 | 3225 | 701 |
| 378 | 20241120 | 130400 | 624328735 | 3230 | 3230 | 3230 | 3230 | 1 |
| 379 | 20241120 | 130300 | 624325505 | 3230 | 3230 | 3230 | 3230 | 16 |
| 380 | 20241120 | 130200 | 624273825 | 3230 | 3230 | 3230 | 3230 | 103 |
| 381 | 20241120 | 130100 | 623941135 | 3230 | 3230 | 3230 | 3230 | 0 |
| 382 | 20241120 | 130000 | 623941135 | 3230 | 3235 | 3235 | 3230 | 103 |
| 383 | 20241120 | 125900 | 623608440 | 3230 | 3230 | 3230 | 3230 | 740 |
| 384 | 20241120 | 125800 | 621218240 | 3235 | 3235 | 3235 | 3235 | 0 |
| 385 | 20241120 | 125700 | 621218240 | 3235 | 3235 | 3235 | 3235 | 0 |
| 386 | 20241120 | 125600 | 621218240 | 3235 | 3235 | 3235 | 3235 | 1 |
| 387 | 20241120 | 125500 | 621215005 | 3235 | 3235 | 3235 | 3235 | 0 |
| 388 | 20241120 | 125400 | 621215005 | 3235 | 3230 | 3235 | 3230 | 21 |
| 389 | 20241120 | 125300 | 621147075 | 3240 | 3235 | 3240 | 3235 | 295 |
| 390 | 20241120 | 125200 | 620192745 | 3235 | 3235 | 3235 | 3235 | 0 |
| 391 | 20241120 | 125100 | 620192745 | 3235 | 3235 | 3235 | 3235 | 0 |
| 392 | 20241120 | 125000 | 620192745 | 3235 | 3235 | 3235 | 3235 | 1 |
| 393 | 20241120 | 124900 | 620189510 | 3235 | 3235 | 3235 | 3235 | 1 |
| 394 | 20241120 | 124800 | 620186275 | 3235 | 3235 | 3235 | 3235 | 0 |
| 395 | 20241120 | 124700 | 620186275 | 3235 | 3235 | 3235 | 3235 | 5 |
| 396 | 20241120 | 124600 | 620170100 | 3240 | 3240 | 3240 | 3240 | 0 |
| 397 | 20241120 | 124500 | 620170100 | 3240 | 3240 | 3240 | 3240 | 0 |
| 398 | 20241120 | 124400 | 620170100 | 3240 | 3230 | 3240 | 3225 | 1121 |
| 399 | 20241120 | 124300 | 616543690 | 3230 | 3230 | 3230 | 3230 | 1020 |
| 400 | 20241120 | 124200 | 613249090 | 3230 | 3230 | 3230 | 3230 | 0 |
| 401 | 20241120 | 124100 | 613249090 | 3230 | 3230 | 3230 | 3230 | 13 |
| 402 | 20241120 | 124000 | 613207100 | 3235 | 3230 | 3235 | 3225 | 510 |
| 403 | 20241120 | 123900 | 611560840 | 3235 | 3235 | 3235 | 3235 | 60 |
| 404 | 20241120 | 123800 | 611366740 | 3235 | 3235 | 3235 | 3235 | 450 |
| 405 | 20241120 | 123700 | 609910990 | 3235 | 3235 | 3235 | 3235 | 1810 |
| 406 | 20241120 | 123600 | 604055640 | 3235 | 3230 | 3235 | 3230 | 1387 |
| 407 | 20241120 | 123500 | 599575625 | 3230 | 3230 | 3230 | 3230 | 0 |
| 408 | 20241120 | 123400 | 599575625 | 3230 | 3230 | 3230 | 3230 | 13 |
| 409 | 20241120 | 123300 | 599533635 | 3230 | 3230 | 3230 | 3230 | 1 |
| 410 | 20241120 | 123200 | 599530405 | 3230 | 3230 | 3230 | 3230 | 100 |
| 411 | 20241120 | 123100 | 599207405 | 3225 | 3225 | 3225 | 3225 | 1 |
| 412 | 20241120 | 123000 | 599204180 | 3230 | 3225 | 3230 | 3225 | 2 |
| 413 | 20241120 | 122900 | 599197725 | 3225 | 3225 | 3225 | 3225 | 0 |
| 414 | 20241120 | 122800 | 599197725 | 3225 | 3220 | 3230 | 3220 | 160 |
| 415 | 20241120 | 122700 | 598682305 | 3230 | 3225 | 3230 | 3225 | 13 |
| 416 | 20241120 | 122600 | 598640375 | 3225 | 3225 | 3225 | 3225 | 413 |
| 417 | 20241120 | 122500 | 597308450 | 3225 | 3230 | 3230 | 3225 | 265 |
| 418 | 20241120 | 122400 | 596453325 | 3225 | 3225 | 3225 | 3225 | 46 |
| 419 | 20241120 | 122300 | 596304975 | 3225 | 3225 | 3225 | 3225 | 16 |
| 420 | 20241120 | 122200 | 596253375 | 3225 | 3225 | 3225 | 3225 | 0 |
| 421 | 20241120 | 122100 | 596253375 | 3225 | 3225 | 3225 | 3225 | 11 |
| 422 | 20241120 | 122000 | 596217900 | 3220 | 3220 | 3220 | 3220 | 0 |
| 423 | 20241120 | 121900 | 596217900 | 3220 | 3220 | 3220 | 3220 | 1 |
| 424 | 20241120 | 121800 | 596214680 | 3220 | 3230 | 3230 | 3220 | 60 |
| 425 | 20241120 | 121700 | 596021470 | 3230 | 3230 | 3230 | 3230 | 222 |
| 426 | 20241120 | 121600 | 595304410 | 3220 | 3220 | 3220 | 3220 | 0 |
| 427 | 20241120 | 121500 | 595304410 | 3220 | 3220 | 3220 | 3220 | 64 |
| 428 | 20241120 | 121400 | 595098330 | 3225 | 3225 | 3225 | 3225 | 52 |
| 429 | 20241120 | 121300 | 594930630 | 3225 | 3225 | 3225 | 3225 | 48 |
| 430 | 20241120 | 121200 | 594775830 | 3225 | 3225 | 3225 | 3225 | 95 |
| 431 | 20241120 | 121100 | 594469455 | 3230 | 3230 | 3230 | 3230 | 0 |
| 432 | 20241120 | 121000 | 594469455 | 3230 | 3225 | 3230 | 3200 | 6704 |
| 433 | 20241120 | 120900 | 572957960 | 3225 | 3225 | 3225 | 3225 | 449 |
| 434 | 20241120 | 120800 | 571509935 | 3225 | 3225 | 3225 | 3225 | 185 |
| 435 | 20241120 | 120700 | 570913310 | 3230 | 3230 | 3230 | 3230 | 34 |
| 436 | 20241120 | 120600 | 570803490 | 3230 | 3230 | 3230 | 3225 | 295 |
| 437 | 20241120 | 120500 | 569851015 | 3230 | 3230 | 3230 | 3230 | 0 |
| 438 | 20241120 | 120400 | 569851015 | 3230 | 3230 | 3230 | 3230 | 0 |
| 439 | 20241120 | 120300 | 569851015 | 3230 | 3230 | 3230 | 3230 | 0 |
| 440 | 20241120 | 120200 | 569851015 | 3230 | 3220 | 3230 | 3220 | 48 |
| 441 | 20241120 | 120100 | 569696215 | 3220 | 3220 | 3220 | 3220 | 0 |
| 442 | 20241120 | 120000 | 569696215 | 3220 | 3220 | 3230 | 3220 | 4 |
| 443 | 20241120 | 115900 | 569683325 | 3230 | 3220 | 3230 | 3220 | 2 |
| 444 | 20241120 | 115800 | 569676875 | 3215 | 3215 | 3215 | 3215 | 732 |
| 445 | 20241120 | 115700 | 567323495 | 3215 | 3215 | 3215 | 3215 | 300 |
| 446 | 20241120 | 115600 | 566358995 | 3215 | 3225 | 3225 | 3215 | 350 |
| 447 | 20241120 | 115500 | 565231245 | 3215 | 3215 | 3215 | 3215 | 1 |
| 448 | 20241120 | 115400 | 565228030 | 3225 | 3225 | 3225 | 3225 | 1293 |
| 449 | 20241120 | 115300 | 561058105 | 3225 | 3225 | 3225 | 3225 | 0 |
| 450 | 20241120 | 115200 | 561058105 | 3225 | 3220 | 3225 | 3210 | 9150 |
| 451 | 20241120 | 115100 | 531652315 | 3225 | 3225 | 3225 | 3225 | 100 |
| 452 | 20241120 | 115000 | 531329815 | 3225 | 3225 | 3225 | 3225 | 1421 |
| 453 | 20241120 | 114900 | 526747090 | 3230 | 3225 | 3230 | 3225 | 1239 |
| 454 | 20241120 | 114800 | 522751310 | 3230 | 3230 | 3230 | 3230 | 0 |
| 455 | 20241120 | 114700 | 522751310 | 3230 | 3230 | 3230 | 3230 | 2428 |
| 456 | 20241120 | 114600 | 514908870 | 3235 | 3235 | 3235 | 3235 | 89 |
| 457 | 20241120 | 114500 | 514620955 | 3230 | 3235 | 3235 | 3230 | 102 |
| 458 | 20241120 | 114400 | 514290990 | 3235 | 3235 | 3235 | 3235 | 0 |
| 459 | 20241120 | 114300 | 514290990 | 3235 | 3235 | 3235 | 3235 | 31 |
| 460 | 20241120 | 114200 | 514190705 | 3240 | 3240 | 3240 | 3240 | 1 |
| 461 | 20241120 | 114100 | 514187465 | 3240 | 3230 | 3240 | 3230 | 51 |
| 462 | 20241120 | 114000 | 514022715 | 3240 | 3240 | 3240 | 3240 | 1 |
| 463 | 20241120 | 113900 | 514019475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 464 | 20241120 | 113800 | 514019475 | 3240 | 3240 | 3240 | 3240 | 0 |
| 465 | 20241120 | 113700 | 514019475 | 3240 | 3230 | 3240 | 3230 | 2 |
| 466 | 20241120 | 113600 | 514013005 | 3240 | 3240 | 3240 | 3240 | 5 |
| 467 | 20241120 | 113500 | 513996805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 468 | 20241120 | 113400 | 513996805 | 3240 | 3230 | 3240 | 3230 | 205 |
| 469 | 20241120 | 113300 | 513334605 | 3230 | 3225 | 3230 | 3225 | 2 |
| 470 | 20241120 | 113200 | 513328150 | 3220 | 3230 | 3230 | 3220 | 1296 |
| 471 | 20241120 | 113100 | 509149985 | 3230 | 3230 | 3230 | 3230 | 519 |
| 472 | 20241120 | 113000 | 507473615 | 3230 | 3225 | 3230 | 3225 | 240 |
| 473 | 20241120 | 112900 | 506698420 | 3225 | 3220 | 3225 | 3220 | 214 |
| 474 | 20241120 | 112800 | 506009165 | 3225 | 3225 | 3225 | 3225 | 136 |
| 475 | 20241120 | 112700 | 505570565 | 3225 | 3225 | 3225 | 3225 | 200 |
| 476 | 20241120 | 112600 | 504925565 | 3225 | 3225 | 3225 | 3225 | 204 |
| 477 | 20241120 | 112500 | 504267665 | 3230 | 3220 | 3230 | 3220 | 357 |
| 478 | 20241120 | 112400 | 503118115 | 3220 | 3230 | 3230 | 3220 | 7009 |
| 479 | 20241120 | 112300 | 480492845 | 3235 | 3235 | 3240 | 3235 | 3670 |
| 480 | 20241120 | 112200 | 468620390 | 3235 | 3235 | 3235 | 3235 | 100 |
| 481 | 20241120 | 112100 | 468296890 | 3240 | 3240 | 3240 | 3240 | 1 |
| 482 | 20241120 | 112000 | 468293650 | 3240 | 3235 | 3245 | 3235 | 1102 |
| 483 | 20241120 | 111900 | 464728170 | 3235 | 3235 | 3235 | 3235 | 673 |
| 484 | 20241120 | 111800 | 462551015 | 3235 | 3245 | 3250 | 3235 | 2882 |
| 485 | 20241120 | 111700 | 453198280 | 3235 | 3235 | 3235 | 3235 | 300 |
| 486 | 20241120 | 111600 | 452227780 | 3250 | 3250 | 3250 | 3250 | 50 |
| 487 | 20241120 | 111500 | 452065280 | 3250 | 3235 | 3250 | 3235 | 2 |
| 488 | 20241120 | 111400 | 452058795 | 3235 | 3235 | 3235 | 3235 | 23 |
| 489 | 20241120 | 111300 | 451984390 | 3240 | 3240 | 3240 | 3240 | 553 |
| 490 | 20241120 | 111200 | 450192670 | 3250 | 3250 | 3250 | 3250 | 0 |
| 491 | 20241120 | 111100 | 450192670 | 3250 | 3250 | 3250 | 3240 | 567 |
| 492 | 20241120 | 111000 | 448355570 | 3240 | 3250 | 3250 | 3240 | 3943 |
| 493 | 20241120 | 110900 | 435580240 | 3240 | 3240 | 3240 | 3240 | 1 |
| 494 | 20241120 | 110800 | 435577000 | 3240 | 3240 | 3240 | 3240 | 43 |
| 495 | 20241120 | 110700 | 435437680 | 3250 | 3235 | 3250 | 3235 | 2 |
| 496 | 20241120 | 110600 | 435431195 | 3240 | 3240 | 3240 | 3240 | 936 |
| 497 | 20241120 | 110500 | 432398555 | 3250 | 3250 | 3250 | 3250 | 10 |
| 498 | 20241120 | 110400 | 432366055 | 3250 | 3250 | 3250 | 3250 | 0 |
| 499 | 20241120 | 110300 | 432366055 | 3250 | 3250 | 3250 | 3250 | 0 |
| 500 | 20241120 | 110200 | 432366055 | 3250 | 3240 | 3250 | 3235 | 831 |
| 501 | 20241120 | 110100 | 429673600 | 3240 | 3250 | 3250 | 3240 | 2367 |
| 502 | 20241120 | 110000 | 422004230 | 3250 | 3250 | 3250 | 3250 | 11 |
| 503 | 20241120 | 105900 | 421968480 | 3250 | 3245 | 3250 | 3245 | 12 |
| 504 | 20241120 | 105800 | 421929535 | 3245 | 3245 | 3245 | 3245 | 1 |
| 505 | 20241120 | 105700 | 421926290 | 3250 | 3250 | 3250 | 3240 | 1757 |
| 506 | 20241120 | 105600 | 416233350 | 3250 | 3250 | 3250 | 3250 | 1 |
| 507 | 20241120 | 105500 | 416230100 | 3245 | 3245 | 3245 | 3245 | 422 |
| 508 | 20241120 | 105400 | 414860710 | 3255 | 3255 | 3255 | 3255 | 201 |
| 509 | 20241120 | 105300 | 414206455 | 3255 | 3250 | 3255 | 3250 | 2361 |
| 510 | 20241120 | 105200 | 406533200 | 3250 | 3250 | 3250 | 3250 | 5 |
| 511 | 20241120 | 105100 | 406516950 | 3250 | 3250 | 3250 | 3250 | 151 |
| 512 | 20241120 | 105000 | 406026200 | 3250 | 3245 | 3250 | 3245 | 8000 |
| 513 | 20241120 | 104900 | 380048845 | 3245 | 3245 | 3245 | 3245 | 100 |
| 514 | 20241120 | 104800 | 379724345 | 3245 | 3235 | 3245 | 3235 | 1353 |
| 515 | 20241120 | 104700 | 375343370 | 3245 | 3245 | 3245 | 3245 | 2 |
| 516 | 20241120 | 104600 | 375336880 | 3245 | 3245 | 3245 | 3245 | 0 |
| 517 | 20241120 | 104500 | 375336880 | 3245 | 3230 | 3245 | 3230 | 2 |
| 518 | 20241120 | 104400 | 375330405 | 3230 | 3230 | 3230 | 3230 | 1384 |
| 519 | 20241120 | 104300 | 370860085 | 3230 | 3230 | 3230 | 3230 | 162 |
| 520 | 20241120 | 104200 | 370336825 | 3230 | 3245 | 3245 | 3230 | 1164 |
| 521 | 20241120 | 104100 | 366576355 | 3245 | 3230 | 3245 | 3230 | 285 |
| 522 | 20241120 | 104000 | 365655040 | 3245 | 3245 | 3245 | 3245 | 73 |
| 523 | 20241120 | 103900 | 365418155 | 3245 | 3225 | 3245 | 3225 | 1054 |
| 524 | 20241120 | 103800 | 362011235 | 3230 | 3230 | 3230 | 3230 | 1591 |
| 525 | 20241120 | 103700 | 356872305 | 3240 | 3240 | 3240 | 3240 | 5 |
| 526 | 20241120 | 103600 | 356856105 | 3240 | 3235 | 3240 | 3230 | 608 |
| 527 | 20241120 | 103500 | 354886820 | 3235 | 3235 | 3235 | 3235 | 38 |
| 528 | 20241120 | 103400 | 354763890 | 3235 | 3230 | 3235 | 3230 | 147 |
| 529 | 20241120 | 103300 | 354288560 | 3230 | 3230 | 3230 | 3225 | 4387 |
| 530 | 20241120 | 103200 | 340118765 | 3225 | 3225 | 3225 | 3225 | 0 |
| 531 | 20241120 | 103100 | 340118765 | 3225 | 3230 | 3230 | 3225 | 122 |
| 532 | 20241120 | 103000 | 339725305 | 3225 | 3225 | 3230 | 3225 | 45 |
| 533 | 20241120 | 102900 | 339580175 | 3225 | 3225 | 3225 | 3225 | 187 |
| 534 | 20241120 | 102800 | 338977100 | 3225 | 3225 | 3225 | 3225 | 0 |
| 535 | 20241120 | 102700 | 338977100 | 3225 | 3225 | 3225 | 3225 | 0 |
| 536 | 20241120 | 102600 | 338977100 | 3225 | 3225 | 3225 | 3225 | 0 |
| 537 | 20241120 | 102500 | 338977100 | 3225 | 3225 | 3225 | 3225 | 21 |
| 538 | 20241120 | 102400 | 338909375 | 3225 | 3225 | 3230 | 3220 | 322 |
| 539 | 20241120 | 102300 | 337870920 | 3220 | 3220 | 3220 | 3220 | 57 |
| 540 | 20241120 | 102200 | 337687380 | 3225 | 3225 | 3225 | 3225 | 75 |
| 541 | 20241120 | 102100 | 337445505 | 3220 | 3225 | 3225 | 3220 | 732 |
| 542 | 20241120 | 102000 | 335085340 | 3235 | 3235 | 3235 | 3235 | 0 |
| 543 | 20241120 | 101900 | 335085340 | 3235 | 3235 | 3235 | 3235 | 1 |
| 544 | 20241120 | 101800 | 335082105 | 3235 | 3235 | 3235 | 3230 | 7 |
| 545 | 20241120 | 101700 | 335059465 | 3235 | 3235 | 3235 | 3235 | 1 |
| 546 | 20241120 | 101600 | 335056230 | 3220 | 3230 | 3230 | 3220 | 133 |
| 547 | 20241120 | 101500 | 334627270 | 3230 | 3220 | 3230 | 3220 | 1476 |
| 548 | 20241120 | 101400 | 329863920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 549 | 20241120 | 101300 | 329863920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 550 | 20241120 | 101200 | 329863920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 551 | 20241120 | 101100 | 329863920 | 3230 | 3220 | 3230 | 3220 | 26 |
| 552 | 20241120 | 101000 | 329780190 | 3230 | 3215 | 3230 | 3215 | 315 |
| 553 | 20241120 | 100900 | 328764180 | 3215 | 3220 | 3220 | 3215 | 3404 |
| 554 | 20241120 | 100800 | 317808080 | 3220 | 3225 | 3225 | 3220 | 2001 |
| 555 | 20241120 | 100700 | 311355055 | 3230 | 3230 | 3230 | 3230 | 2 |
| 556 | 20241120 | 100600 | 311348595 | 3230 | 3230 | 3230 | 3230 | 1 |
| 557 | 20241120 | 100500 | 311345365 | 3225 | 3225 | 3225 | 3225 | 336 |
| 558 | 20241120 | 100400 | 310261765 | 3230 | 3225 | 3230 | 3225 | 55 |
| 559 | 20241120 | 100300 | 310084360 | 3225 | 3225 | 3225 | 3225 | 0 |
| 560 | 20241120 | 100200 | 310084360 | 3225 | 3225 | 3230 | 3225 | 277 |
| 561 | 20241120 | 100100 | 309190930 | 3230 | 3230 | 3230 | 3230 | 1 |
| 562 | 20241120 | 100000 | 309187700 | 3230 | 3230 | 3230 | 3230 | 3 |
| 563 | 20241120 | 095900 | 309178010 | 3230 | 3225 | 3230 | 3225 | 67 |
| 564 | 20241120 | 095800 | 308961605 | 3225 | 3230 | 3230 | 3225 | 31 |
| 565 | 20241120 | 095700 | 308861625 | 3225 | 3225 | 3225 | 3225 | 755 |
| 566 | 20241120 | 095600 | 306426750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 567 | 20241120 | 095500 | 306426750 | 3225 | 3225 | 3230 | 3225 | 1105 |
| 568 | 20241120 | 095400 | 302862625 | 3230 | 3225 | 3230 | 3225 | 836 |
| 569 | 20241120 | 095300 | 300166025 | 3225 | 3225 | 3225 | 3225 | 1513 |
| 570 | 20241120 | 095200 | 295286600 | 3230 | 3230 | 3230 | 3230 | 217 |
| 571 | 20241120 | 095100 | 294585690 | 3235 | 3235 | 3235 | 3235 | 0 |
| 572 | 20241120 | 095000 | 294585690 | 3235 | 3230 | 3235 | 3225 | 3118 |
| 573 | 20241120 | 094900 | 284517890 | 3235 | 3235 | 3235 | 3235 | 0 |
| 574 | 20241120 | 094800 | 284517890 | 3235 | 3235 | 3235 | 3235 | 302 |
| 575 | 20241120 | 094700 | 283540920 | 3235 | 3230 | 3235 | 3230 | 2 |
| 576 | 20241120 | 094600 | 283534455 | 3230 | 3230 | 3230 | 3230 | 1 |
| 577 | 20241120 | 094500 | 283531225 | 3230 | 3230 | 3240 | 3230 | 3 |
| 578 | 20241120 | 094400 | 283521525 | 3240 | 3240 | 3240 | 3240 | 1161 |
| 579 | 20241120 | 094300 | 279759885 | 3240 | 3240 | 3240 | 3240 | 3 |
| 580 | 20241120 | 094200 | 279750165 | 3230 | 3225 | 3240 | 3225 | 487 |
| 581 | 20241120 | 094100 | 278177565 | 3230 | 3230 | 3230 | 3230 | 30 |
| 582 | 20241120 | 094000 | 278080665 | 3230 | 3230 | 3230 | 3230 | 59 |
| 583 | 20241120 | 093900 | 277890095 | 3225 | 3225 | 3225 | 3225 | 2700 |
| 584 | 20241120 | 093800 | 269182595 | 3230 | 3230 | 3230 | 3230 | 0 |
| 585 | 20241120 | 093700 | 269182595 | 3230 | 3230 | 3230 | 3230 | 24 |
| 586 | 20241120 | 093600 | 269105075 | 3230 | 3225 | 3230 | 3225 | 1442 |
| 587 | 20241120 | 093500 | 264453665 | 3225 | 3225 | 3225 | 3225 | 353 |
| 588 | 20241120 | 093400 | 263315240 | 3225 | 3230 | 3230 | 3225 | 2406 |
| 589 | 20241120 | 093300 | 255547820 | 3225 | 3225 | 3225 | 3225 | 467 |
| 590 | 20241120 | 093200 | 254041745 | 3235 | 3225 | 3235 | 3225 | 368 |
| 591 | 20241120 | 093100 | 252854925 | 3225 | 3225 | 3225 | 3225 | 784 |
| 592 | 20241120 | 093000 | 250326525 | 3230 | 3235 | 3235 | 3230 | 1602 |
| 593 | 20241120 | 092900 | 245146205 | 3230 | 3235 | 3235 | 3230 | 40 |
| 594 | 20241120 | 092800 | 245016990 | 3255 | 3245 | 3260 | 3245 | 1484 |
| 595 | 20241120 | 092700 | 240194840 | 3240 | 3240 | 3240 | 3240 | 3000 |
| 596 | 20241120 | 092600 | 230474840 | 3230 | 3230 | 3240 | 3230 | 434 |
| 597 | 20241120 | 092500 | 229073010 | 3225 | 3225 | 3225 | 3225 | 852 |
| 598 | 20241120 | 092400 | 226325310 | 3230 | 3230 | 3230 | 3230 | 10 |
| 599 | 20241120 | 092300 | 226293010 | 3240 | 3240 | 3240 | 3240 | 0 |
| 600 | 20241120 | 092200 | 226293010 | 3240 | 3235 | 3240 | 3235 | 2001 |
| 601 | 20241120 | 092100 | 219819770 | 3240 | 3240 | 3240 | 3240 | 0 |
| 602 | 20241120 | 092000 | 219819770 | 3240 | 3220 | 3240 | 3220 | 101 |
| 603 | 20241120 | 091900 | 219494530 | 3240 | 3220 | 3240 | 3220 | 142 |
| 604 | 20241120 | 091800 | 219035675 | 3220 | 3225 | 3225 | 3220 | 1014 |
| 605 | 20241120 | 091700 | 215767575 | 3220 | 3230 | 3230 | 3220 | 578 |
| 606 | 20241120 | 091600 | 213905925 | 3220 | 3230 | 3230 | 3220 | 2494 |
| 607 | 20241120 | 091500 | 205850375 | 3230 | 3220 | 3230 | 3220 | 154 |
| 608 | 20241120 | 091400 | 205352965 | 3215 | 3220 | 3230 | 3215 | 4829 |
| 609 | 20241120 | 091300 | 189806355 | 3230 | 3225 | 3230 | 3225 | 2654 |
| 610 | 20241120 | 091200 | 181236395 | 3230 | 3220 | 3230 | 3220 | 99 |
| 611 | 20241120 | 091100 | 180916685 | 3220 | 3220 | 3220 | 3220 | 260 |
| 612 | 20241120 | 091000 | 180079485 | 3230 | 3215 | 3230 | 3215 | 81 |
| 613 | 20241120 | 090900 | 179818830 | 3215 | 3235 | 3240 | 3215 | 5493 |
| 614 | 20241120 | 090800 | 162129580 | 3220 | 3240 | 3245 | 3220 | 23966 |
| 615 | 20241120 | 090700 | 84755385 | 3240 | 3255 | 3255 | 3240 | 2163 |
| 616 | 20241120 | 090600 | 77732310 | 3260 | 3245 | 3260 | 3245 | 2259 |
| 617 | 20241120 | 090500 | 70397310 | 3250 | 3250 | 3250 | 3230 | 2396 |
| 618 | 20241120 | 090400 | 62617710 | 3250 | 3230 | 3250 | 3230 | 2344 |
| 619 | 20241120 | 090300 | 55013055 | 3240 | 3235 | 3240 | 3230 | 1541 |
| 620 | 20241120 | 090200 | 50030605 | 3225 | 3230 | 3235 | 3225 | 1164 |
| 621 | 20241120 | 090100 | 46271550 | 3230 | 3230 | 3230 | 3225 | 1557 |
| 622 | 20241120 | 090000 | 41244190 | 3230 | 3250 | 3250 | 3230 | 12704 |