29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 3 | 20241121 | 184600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20241121 | 184500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20241121 | 184400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20241121 | 184300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20241121 | 184200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20241121 | 184100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20241121 | 184000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20241121 | 183900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20241121 | 183800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20241121 | 183700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20241121 | 183600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20241121 | 183500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20241121 | 183400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20241121 | 183300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20241121 | 183200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20241121 | 183100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20241121 | 183000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20241121 | 182900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20241121 | 182800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20241121 | 182700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20241121 | 182600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20241121 | 182500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20241121 | 182400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20241121 | 182300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20241121 | 182200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20241121 | 182100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20241121 | 182000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20241121 | 181900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20241121 | 181800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20241121 | 181700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 33 | 20241121 | 181600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20241121 | 181500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20241121 | 181400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20241121 | 181300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20241121 | 181200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20241121 | 181100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20241121 | 181000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20241121 | 180900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20241121 | 180800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20241121 | 180700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20241121 | 180600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20241121 | 180500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20241121 | 180400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20241121 | 180300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20241121 | 180200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20241121 | 180100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20241121 | 180000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20241121 | 175900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20241121 | 175800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20241121 | 175700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20241121 | 175600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20241121 | 175500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20241121 | 175400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20241121 | 175300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20241121 | 175200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20241121 | 175100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20241121 | 175000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20241121 | 174900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20241121 | 174800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20241121 | 174700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 63 | 20241121 | 174600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20241121 | 174500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20241121 | 174400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20241121 | 174300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20241121 | 174200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20241121 | 174100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20241121 | 174000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20241121 | 173900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20241121 | 173800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20241121 | 173700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20241121 | 173600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20241121 | 173500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20241121 | 173400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20241121 | 173300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20241121 | 173200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20241121 | 173100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20241121 | 173000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20241121 | 172900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20241121 | 172800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20241121 | 172700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20241121 | 172600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20241121 | 172500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20241121 | 172400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20241121 | 172300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20241121 | 172200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20241121 | 172100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20241121 | 172000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20241121 | 171900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20241121 | 171800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20241121 | 171700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 93 | 20241121 | 171600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20241121 | 171500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20241121 | 171400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20241121 | 171300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20241121 | 171200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20241121 | 171100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20241121 | 171000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20241121 | 170900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20241121 | 170800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20241121 | 170700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20241121 | 170600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20241121 | 170500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20241121 | 170400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20241121 | 170300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20241121 | 170200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20241121 | 170100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20241121 | 170000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20241121 | 165900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20241121 | 165800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20241121 | 165700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20241121 | 165600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20241121 | 165500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20241121 | 165400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20241121 | 165300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20241121 | 165200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20241121 | 165100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20241121 | 165000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20241121 | 164900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20241121 | 164800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20241121 | 164700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 123 | 20241121 | 164600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20241121 | 164500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20241121 | 164400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20241121 | 164300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20241121 | 164200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20241121 | 164100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20241121 | 164000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20241121 | 163900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20241121 | 163800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20241121 | 163700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20241121 | 163600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20241121 | 163500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20241121 | 163400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20241121 | 163300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20241121 | 163200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20241121 | 163100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20241121 | 163000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20241121 | 162900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20241121 | 162800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20241121 | 162700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20241121 | 162600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20241121 | 162500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20241121 | 162400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20241121 | 162300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20241121 | 162200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20241121 | 162100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20241121 | 162000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20241121 | 161900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20241121 | 161800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20241121 | 161700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 153 | 20241121 | 161600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20241121 | 161500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20241121 | 161400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20241121 | 161300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20241121 | 161200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20241121 | 161100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20241121 | 161000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20241121 | 160900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20241121 | 160800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20241121 | 160700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20241121 | 160600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20241121 | 160500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20241121 | 160400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20241121 | 160300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20241121 | 160200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20241121 | 160100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20241121 | 160000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20241121 | 155900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20241121 | 155800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20241121 | 155700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20241121 | 155600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20241121 | 155500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20241121 | 155400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20241121 | 155300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20241121 | 155200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20241121 | 155100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20241121 | 155000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20241121 | 154900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20241121 | 154800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20241121 | 154700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 183 | 20241121 | 154600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20241121 | 154500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20241121 | 154400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20241121 | 154300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20241121 | 154200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20241121 | 154100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20241121 | 154000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20241121 | 153900 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20241121 | 153800 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20241121 | 153700 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20241121 | 153600 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20241121 | 153500 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20241121 | 153400 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20241121 | 153300 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20241121 | 153200 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20241121 | 153100 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20241121 | 153000 | 1722392095 | 2715 | 2715 | 2715 | 2715 | 23734 |
| 200 | 20241121 | 152900 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20241121 | 152800 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20241121 | 152700 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20241121 | 152600 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20241121 | 152500 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20241121 | 152400 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20241121 | 152300 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20241121 | 152200 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20241121 | 152100 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20241121 | 152000 | 1657954285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20241121 | 151900 | 1657954285 | 2715 | 2720 | 2720 | 2715 | 641 |
| 211 | 20241121 | 151800 | 1656213575 | 2720 | 2720 | 2720 | 2720 | 1917 |
| 212 | 20241121 | 151700 | 1650999335 | 2715 | 2715 | 2715 | 2715 | 6491 |
| 213 | 20241121 | 151600 | 1633376270 | 2715 | 2715 | 2720 | 2715 | 5613 |
| 214 | 20241121 | 151500 | 1618136850 | 2715 | 2720 | 2720 | 2715 | 3514 |
| 215 | 20241121 | 151400 | 1608596330 | 2715 | 2715 | 2720 | 2715 | 383 |
| 216 | 20241121 | 151300 | 1607556435 | 2715 | 2715 | 2715 | 2715 | 55 |
| 217 | 20241121 | 151200 | 1607407110 | 2720 | 2720 | 2720 | 2720 | 1663 |
| 218 | 20241121 | 151100 | 1602883750 | 2720 | 2720 | 2720 | 2720 | 8532 |
| 219 | 20241121 | 151000 | 1579676710 | 2720 | 2720 | 2720 | 2720 | 275 |
| 220 | 20241121 | 150900 | 1578928710 | 2720 | 2720 | 2720 | 2720 | 257 |
| 221 | 20241121 | 150800 | 1578229670 | 2720 | 2720 | 2720 | 2720 | 4 |
| 222 | 20241121 | 150700 | 1578218790 | 2720 | 2720 | 2725 | 2720 | 163 |
| 223 | 20241121 | 150600 | 1577775425 | 2720 | 2720 | 2720 | 2720 | 407 |
| 224 | 20241121 | 150500 | 1576668385 | 2720 | 2720 | 2720 | 2720 | 71 |
| 225 | 20241121 | 150400 | 1576475265 | 2720 | 2720 | 2720 | 2720 | 201 |
| 226 | 20241121 | 150300 | 1575928545 | 2720 | 2720 | 2720 | 2720 | 251 |
| 227 | 20241121 | 150200 | 1575245825 | 2720 | 2725 | 2725 | 2720 | 1571 |
| 228 | 20241121 | 150100 | 1570969850 | 2725 | 2725 | 2730 | 2725 | 2441 |
| 229 | 20241121 | 150000 | 1564310675 | 2730 | 2725 | 2730 | 2725 | 807 |
| 230 | 20241121 | 145900 | 1562111570 | 2730 | 2730 | 2730 | 2725 | 1420 |
| 231 | 20241121 | 145800 | 1558242020 | 2725 | 2725 | 2730 | 2725 | 2626 |
| 232 | 20241121 | 145700 | 1551084540 | 2725 | 2720 | 2725 | 2720 | 700 |
| 233 | 20241121 | 145600 | 1549177790 | 2725 | 2725 | 2725 | 2725 | 8 |
| 234 | 20241121 | 145500 | 1549155990 | 2725 | 2720 | 2725 | 2720 | 207 |
| 235 | 20241121 | 145400 | 1548592915 | 2720 | 2725 | 2730 | 2720 | 2072 |
| 236 | 20241121 | 145300 | 1542947115 | 2730 | 2730 | 2730 | 2730 | 2 |
| 237 | 20241121 | 145200 | 1542941655 | 2730 | 2730 | 2730 | 2730 | 1 |
| 238 | 20241121 | 145100 | 1542938925 | 2730 | 2725 | 2730 | 2725 | 1063 |
| 239 | 20241121 | 145000 | 1540042230 | 2720 | 2720 | 2720 | 2720 | 3622 |
| 240 | 20241121 | 144900 | 1530190390 | 2725 | 2720 | 2725 | 2720 | 3229 |
| 241 | 20241121 | 144800 | 1521407490 | 2725 | 2725 | 2725 | 2725 | 0 |
| 242 | 20241121 | 144700 | 1521407490 | 2725 | 2720 | 2725 | 2720 | 5918 |
| 243 | 20241121 | 144600 | 1505285940 | 2720 | 2720 | 2720 | 2720 | 150 |
| 244 | 20241121 | 144500 | 1504877940 | 2715 | 2720 | 2720 | 2715 | 5000 |
| 245 | 20241121 | 144400 | 1491283345 | 2725 | 2725 | 2725 | 2725 | 60 |
| 246 | 20241121 | 144300 | 1491119845 | 2725 | 2720 | 2725 | 2720 | 1503 |
| 247 | 20241121 | 144200 | 1487031670 | 2720 | 2720 | 2720 | 2720 | 1100 |
| 248 | 20241121 | 144100 | 1484039670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 249 | 20241121 | 144000 | 1484039670 | 2725 | 2720 | 2725 | 2720 | 916 |
| 250 | 20241121 | 143900 | 1481548125 | 2725 | 2725 | 2725 | 2725 | 1 |
| 251 | 20241121 | 143800 | 1481545400 | 2720 | 2720 | 2720 | 2720 | 400 |
| 252 | 20241121 | 143700 | 1480457400 | 2720 | 2720 | 2725 | 2720 | 1007 |
| 253 | 20241121 | 143600 | 1477718350 | 2720 | 2720 | 2720 | 2720 | 117 |
| 254 | 20241121 | 143500 | 1477400110 | 2720 | 2725 | 2725 | 2720 | 374 |
| 255 | 20241121 | 143400 | 1476382805 | 2720 | 2720 | 2720 | 2720 | 17 |
| 256 | 20241121 | 143300 | 1476336565 | 2725 | 2720 | 2725 | 2720 | 266 |
| 257 | 20241121 | 143200 | 1475613035 | 2720 | 2720 | 2720 | 2720 | 822 |
| 258 | 20241121 | 143100 | 1473377195 | 2720 | 2720 | 2725 | 2720 | 916 |
| 259 | 20241121 | 143000 | 1470885665 | 2725 | 2720 | 2725 | 2720 | 835 |
| 260 | 20241121 | 142900 | 1468614440 | 2725 | 2725 | 2725 | 2725 | 24 |
| 261 | 20241121 | 142800 | 1468549040 | 2725 | 2725 | 2725 | 2725 | 41 |
| 262 | 20241121 | 142700 | 1468437315 | 2725 | 2725 | 2725 | 2725 | 2 |
| 263 | 20241121 | 142600 | 1468431865 | 2720 | 2720 | 2720 | 2720 | 200 |
| 264 | 20241121 | 142500 | 1467887865 | 2720 | 2725 | 2725 | 2720 | 1011 |
| 265 | 20241121 | 142400 | 1465132920 | 2730 | 2720 | 2730 | 2720 | 12239 |
| 266 | 20241121 | 142300 | 1431821785 | 2725 | 2725 | 2725 | 2725 | 1 |
| 267 | 20241121 | 142200 | 1431819060 | 2720 | 2720 | 2725 | 2720 | 3321 |
| 268 | 20241121 | 142100 | 1422785935 | 2720 | 2720 | 2720 | 2720 | 2993 |
| 269 | 20241121 | 142000 | 1414644975 | 2715 | 2715 | 2715 | 2715 | 18 |
| 270 | 20241121 | 141900 | 1414596105 | 2720 | 2720 | 2720 | 2720 | 408 |
| 271 | 20241121 | 141800 | 1413486345 | 2720 | 2720 | 2720 | 2715 | 5246 |
| 272 | 20241121 | 141700 | 1399218240 | 2715 | 2720 | 2720 | 2715 | 64 |
| 273 | 20241121 | 141600 | 1399044260 | 2720 | 2720 | 2720 | 2720 | 3953 |
| 274 | 20241121 | 141500 | 1388292100 | 2720 | 2720 | 2720 | 2715 | 875 |
| 275 | 20241121 | 141400 | 1385915430 | 2720 | 2715 | 2720 | 2715 | 2098 |
| 276 | 20241121 | 141300 | 1380218840 | 2715 | 2715 | 2715 | 2715 | 2193 |
| 277 | 20241121 | 141200 | 1374264845 | 2720 | 2720 | 2720 | 2715 | 1210 |
| 278 | 20241121 | 141100 | 1370979540 | 2720 | 2720 | 2720 | 2720 | 1003 |
| 279 | 20241121 | 141000 | 1368251380 | 2720 | 2725 | 2725 | 2720 | 1861 |
| 280 | 20241121 | 140900 | 1363189450 | 2725 | 2720 | 2725 | 2720 | 950 |
| 281 | 20241121 | 140800 | 1360605440 | 2720 | 2720 | 2720 | 2715 | 1133 |
| 282 | 20241121 | 140700 | 1357524180 | 2720 | 2720 | 2720 | 2720 | 2003 |
| 283 | 20241121 | 140600 | 1352076020 | 2715 | 2720 | 2720 | 2715 | 1364 |
| 284 | 20241121 | 140500 | 1348371445 | 2720 | 2720 | 2720 | 2720 | 5 |
| 285 | 20241121 | 140400 | 1348357845 | 2720 | 2720 | 2720 | 2720 | 10 |
| 286 | 20241121 | 140300 | 1348330645 | 2720 | 2715 | 2720 | 2715 | 621 |
| 287 | 20241121 | 140200 | 1346643665 | 2720 | 2720 | 2720 | 2720 | 72 |
| 288 | 20241121 | 140100 | 1346447825 | 2720 | 2720 | 2720 | 2720 | 3 |
| 289 | 20241121 | 140000 | 1346439665 | 2720 | 2720 | 2720 | 2720 | 6 |
| 290 | 20241121 | 135900 | 1346423345 | 2720 | 2720 | 2720 | 2720 | 530 |
| 291 | 20241121 | 135800 | 1344981745 | 2725 | 2720 | 2725 | 2720 | 1726 |
| 292 | 20241121 | 135700 | 1340287000 | 2720 | 2720 | 2725 | 2715 | 21911 |
| 293 | 20241121 | 135600 | 1280731195 | 2720 | 2715 | 2720 | 2715 | 5005 |
| 294 | 20241121 | 135500 | 1267142605 | 2715 | 2700 | 2715 | 2700 | 2740 |
| 295 | 20241121 | 135400 | 1259708005 | 2715 | 2700 | 2715 | 2700 | 10312 |
| 296 | 20241121 | 135300 | 1231715605 | 2715 | 2710 | 2715 | 2710 | 20000 |
| 297 | 20241121 | 135200 | 1177422420 | 2710 | 2705 | 2710 | 2705 | 5041 |
| 298 | 20241121 | 135100 | 1163768590 | 2705 | 2700 | 2705 | 2700 | 11439 |
| 299 | 20241121 | 135000 | 1132858270 | 2700 | 2700 | 2700 | 2700 | 100 |
| 300 | 20241121 | 134900 | 1132588270 | 2700 | 2700 | 2700 | 2700 | 502 |
| 301 | 20241121 | 134800 | 1131232870 | 2695 | 2695 | 2695 | 2695 | 123 |
| 302 | 20241121 | 134700 | 1130901385 | 2695 | 2700 | 2700 | 2695 | 208 |
| 303 | 20241121 | 134600 | 1130340790 | 2695 | 2705 | 2705 | 2695 | 3513 |
| 304 | 20241121 | 134500 | 1120863645 | 2700 | 2700 | 2700 | 2700 | 150 |
| 305 | 20241121 | 134400 | 1120458645 | 2700 | 2705 | 2705 | 2700 | 346 |
| 306 | 20241121 | 134300 | 1119523215 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20241121 | 134200 | 1119523215 | 2705 | 2705 | 2705 | 2700 | 1972 |
| 308 | 20241121 | 134100 | 1114198705 | 2705 | 2700 | 2705 | 2700 | 733 |
| 309 | 20241121 | 134000 | 1112219590 | 2705 | 2705 | 2705 | 2705 | 96 |
| 310 | 20241121 | 133900 | 1111959910 | 2705 | 2705 | 2705 | 2705 | 5 |
| 311 | 20241121 | 133800 | 1111946385 | 2705 | 2705 | 2705 | 2705 | 22 |
| 312 | 20241121 | 133700 | 1111886875 | 2705 | 2705 | 2705 | 2705 | 0 |
| 313 | 20241121 | 133600 | 1111886875 | 2705 | 2705 | 2705 | 2705 | 1 |
| 314 | 20241121 | 133500 | 1111884170 | 2690 | 2695 | 2695 | 2690 | 15580 |
| 315 | 20241121 | 133400 | 1069900120 | 2700 | 2700 | 2700 | 2700 | 830 |
| 316 | 20241121 | 133300 | 1067659120 | 2700 | 2700 | 2700 | 2700 | 2 |
| 317 | 20241121 | 133200 | 1067653720 | 2700 | 2700 | 2700 | 2700 | 224 |
| 318 | 20241121 | 133100 | 1067048920 | 2695 | 2700 | 2700 | 2695 | 146 |
| 319 | 20241121 | 133000 | 1066655170 | 2695 | 2700 | 2700 | 2695 | 2190 |
| 320 | 20241121 | 132900 | 1060747535 | 2700 | 2700 | 2700 | 2700 | 40 |
| 321 | 20241121 | 132800 | 1060639535 | 2695 | 2700 | 2700 | 2695 | 1728 |
| 322 | 20241121 | 132700 | 1055975650 | 2700 | 2705 | 2705 | 2700 | 405 |
| 323 | 20241121 | 132600 | 1054882125 | 2700 | 2705 | 2705 | 2700 | 103 |
| 324 | 20241121 | 132500 | 1054604010 | 2700 | 2700 | 2700 | 2700 | 1240 |
| 325 | 20241121 | 132400 | 1051256010 | 2700 | 2700 | 2700 | 2700 | 766 |
| 326 | 20241121 | 132300 | 1049187810 | 2705 | 2700 | 2705 | 2700 | 301 |
| 327 | 20241121 | 132200 | 1048374605 | 2700 | 2700 | 2700 | 2700 | 2577 |
| 328 | 20241121 | 132100 | 1041416705 | 2700 | 2700 | 2700 | 2700 | 150 |
| 329 | 20241121 | 132000 | 1041011705 | 2705 | 2705 | 2705 | 2705 | 3 |
| 330 | 20241121 | 131900 | 1041003590 | 2700 | 2700 | 2700 | 2700 | 0 |
| 331 | 20241121 | 131800 | 1041003590 | 2700 | 2700 | 2700 | 2700 | 16897 |
| 332 | 20241121 | 131700 | 995381690 | 2705 | 2710 | 2710 | 2705 | 215 |
| 333 | 20241121 | 131600 | 994800105 | 2710 | 2710 | 2710 | 2710 | 35 |
| 334 | 20241121 | 131500 | 994705255 | 2710 | 2705 | 2710 | 2705 | 1853 |
| 335 | 20241121 | 131400 | 989692880 | 2710 | 2710 | 2710 | 2710 | 95 |
| 336 | 20241121 | 131300 | 989435430 | 2705 | 2710 | 2710 | 2705 | 3598 |
| 337 | 20241121 | 131200 | 979693540 | 2710 | 2710 | 2710 | 2710 | 0 |
| 338 | 20241121 | 131100 | 979693540 | 2710 | 2710 | 2710 | 2710 | 28 |
| 339 | 20241121 | 131000 | 979617660 | 2710 | 2710 | 2710 | 2710 | 200 |
| 340 | 20241121 | 130900 | 979075660 | 2710 | 2705 | 2710 | 2705 | 7262 |
| 341 | 20241121 | 130800 | 959431905 | 2710 | 2710 | 2710 | 2710 | 440 |
| 342 | 20241121 | 130700 | 958239505 | 2700 | 2705 | 2705 | 2700 | 501 |
| 343 | 20241121 | 130600 | 956886430 | 2710 | 2710 | 2710 | 2710 | 0 |
| 344 | 20241121 | 130500 | 956886430 | 2710 | 2705 | 2710 | 2700 | 4377 |
| 345 | 20241121 | 130400 | 945054080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 346 | 20241121 | 130300 | 945054080 | 2700 | 2700 | 2700 | 2700 | 1400 |
| 347 | 20241121 | 130200 | 941274080 | 2705 | 2705 | 2705 | 2705 | 27 |
| 348 | 20241121 | 130100 | 941201045 | 2705 | 2705 | 2705 | 2705 | 20 |
| 349 | 20241121 | 130000 | 941146945 | 2695 | 2695 | 2695 | 2695 | 1115 |
| 350 | 20241121 | 125900 | 938142020 | 2700 | 2705 | 2705 | 2700 | 1371 |
| 351 | 20241121 | 125800 | 934440310 | 2705 | 2705 | 2705 | 2705 | 1 |
| 352 | 20241121 | 125700 | 934437605 | 2705 | 2700 | 2705 | 2700 | 3620 |
| 353 | 20241121 | 125600 | 924658225 | 2705 | 2705 | 2705 | 2705 | 10 |
| 354 | 20241121 | 125500 | 924631175 | 2705 | 2705 | 2705 | 2700 | 307 |
| 355 | 20241121 | 125400 | 923800905 | 2705 | 2700 | 2705 | 2700 | 2152 |
| 356 | 20241121 | 125300 | 917990490 | 2700 | 2705 | 2705 | 2700 | 2001 |
| 357 | 20241121 | 125200 | 912587785 | 2705 | 2705 | 2705 | 2705 | 3 |
| 358 | 20241121 | 125100 | 912579670 | 2705 | 2705 | 2705 | 2705 | 305 |
| 359 | 20241121 | 125000 | 911754645 | 2700 | 2700 | 2700 | 2700 | 101 |
| 360 | 20241121 | 124900 | 911481945 | 2700 | 2700 | 2700 | 2700 | 379 |
| 361 | 20241121 | 124800 | 910458645 | 2705 | 2705 | 2705 | 2705 | 503 |
| 362 | 20241121 | 124700 | 909098030 | 2700 | 2700 | 2700 | 2700 | 6233 |
| 363 | 20241121 | 124600 | 892268930 | 2705 | 2705 | 2705 | 2705 | 1 |
| 364 | 20241121 | 124500 | 892266225 | 2705 | 2705 | 2705 | 2705 | 12 |
| 365 | 20241121 | 124400 | 892233765 | 2705 | 2705 | 2705 | 2705 | 510 |
| 366 | 20241121 | 124300 | 890854215 | 2705 | 2705 | 2705 | 2705 | 500 |
| 367 | 20241121 | 124200 | 889501715 | 2705 | 2705 | 2705 | 2705 | 167 |
| 368 | 20241121 | 124100 | 889049980 | 2705 | 2705 | 2705 | 2705 | 101 |
| 369 | 20241121 | 124000 | 888776775 | 2705 | 2705 | 2705 | 2705 | 31 |
| 370 | 20241121 | 123900 | 888692920 | 2705 | 2705 | 2710 | 2705 | 129 |
| 371 | 20241121 | 123800 | 888343960 | 2705 | 2705 | 2710 | 2705 | 199 |
| 372 | 20241121 | 123700 | 887805645 | 2705 | 2705 | 2705 | 2705 | 1 |
| 373 | 20241121 | 123600 | 887802940 | 2705 | 2705 | 2705 | 2705 | 1109 |
| 374 | 20241121 | 123500 | 884803095 | 2705 | 2705 | 2705 | 2705 | 7 |
| 375 | 20241121 | 123400 | 884784160 | 2705 | 2705 | 2705 | 2705 | 35 |
| 376 | 20241121 | 123300 | 884689485 | 2710 | 2705 | 2710 | 2700 | 423 |
| 377 | 20241121 | 123200 | 883547345 | 2700 | 2705 | 2705 | 2700 | 2702 |
| 378 | 20241121 | 123100 | 876251510 | 2710 | 2710 | 2710 | 2710 | 28 |
| 379 | 20241121 | 123000 | 876175630 | 2710 | 2710 | 2710 | 2710 | 20 |
| 380 | 20241121 | 122900 | 876121430 | 2710 | 2705 | 2710 | 2705 | 84 |
| 381 | 20241121 | 122800 | 875893940 | 2710 | 2710 | 2710 | 2710 | 61 |
| 382 | 20241121 | 122700 | 875728630 | 2710 | 2705 | 2710 | 2705 | 4308 |
| 383 | 20241121 | 122600 | 864075275 | 2705 | 2705 | 2705 | 2705 | 2 |
| 384 | 20241121 | 122500 | 864069865 | 2705 | 2700 | 2705 | 2700 | 314 |
| 385 | 20241121 | 122400 | 863220500 | 2705 | 2705 | 2705 | 2700 | 440 |
| 386 | 20241121 | 122300 | 862030335 | 2705 | 2705 | 2705 | 2705 | 19 |
| 387 | 20241121 | 122200 | 861978940 | 2705 | 2700 | 2705 | 2700 | 1035 |
| 388 | 20241121 | 122100 | 859184295 | 2705 | 2705 | 2705 | 2700 | 131 |
| 389 | 20241121 | 122000 | 858829950 | 2705 | 2705 | 2705 | 2705 | 1 |
| 390 | 20241121 | 121900 | 858827245 | 2705 | 2705 | 2705 | 2705 | 67 |
| 391 | 20241121 | 121800 | 858646010 | 2705 | 2705 | 2705 | 2705 | 0 |
| 392 | 20241121 | 121700 | 858646010 | 2705 | 2705 | 2705 | 2705 | 5 |
| 393 | 20241121 | 121600 | 858632485 | 2705 | 2705 | 2705 | 2705 | 74 |
| 394 | 20241121 | 121500 | 858432315 | 2705 | 2705 | 2705 | 2705 | 1 |
| 395 | 20241121 | 121400 | 858429610 | 2705 | 2705 | 2705 | 2700 | 185 |
| 396 | 20241121 | 121300 | 857929200 | 2705 | 2705 | 2705 | 2705 | 2 |
| 397 | 20241121 | 121200 | 857923790 | 2700 | 2700 | 2705 | 2700 | 1135 |
| 398 | 20241121 | 121100 | 854856690 | 2700 | 2705 | 2705 | 2700 | 2127 |
| 399 | 20241121 | 121000 | 849108785 | 2705 | 2705 | 2705 | 2705 | 32 |
| 400 | 20241121 | 120900 | 849022225 | 2705 | 2705 | 2705 | 2705 | 0 |
| 401 | 20241121 | 120800 | 849022225 | 2705 | 2705 | 2705 | 2705 | 10 |
| 402 | 20241121 | 120700 | 848995175 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 403 | 20241121 | 120600 | 846290175 | 2705 | 2700 | 2705 | 2700 | 379 |
| 404 | 20241121 | 120500 | 845266860 | 2700 | 2700 | 2700 | 2700 | 940 |
| 405 | 20241121 | 120400 | 842728860 | 2705 | 2705 | 2705 | 2705 | 30 |
| 406 | 20241121 | 120300 | 842647710 | 2705 | 2705 | 2705 | 2700 | 151 |
| 407 | 20241121 | 120200 | 842239500 | 2705 | 2700 | 2705 | 2700 | 6462 |
| 408 | 20241121 | 120100 | 824792075 | 2700 | 2700 | 2700 | 2700 | 518 |
| 409 | 20241121 | 120000 | 823393475 | 2700 | 2700 | 2705 | 2700 | 994 |
| 410 | 20241121 | 115900 | 820709660 | 2700 | 2700 | 2700 | 2700 | 0 |
| 411 | 20241121 | 115800 | 820709660 | 2700 | 2700 | 2700 | 2700 | 2 |
| 412 | 20241121 | 115700 | 820704260 | 2700 | 2700 | 2705 | 2700 | 108 |
| 413 | 20241121 | 115600 | 820412650 | 2700 | 2705 | 2705 | 2700 | 2451 |
| 414 | 20241121 | 115500 | 813783855 | 2705 | 2705 | 2705 | 2705 | 0 |
| 415 | 20241121 | 115400 | 813783855 | 2705 | 2700 | 2705 | 2700 | 9 |
| 416 | 20241121 | 115300 | 813759540 | 2700 | 2705 | 2705 | 2700 | 29 |
| 417 | 20241121 | 115200 | 813681235 | 2705 | 2700 | 2705 | 2700 | 105 |
| 418 | 20241121 | 115100 | 813397730 | 2700 | 2705 | 2710 | 2700 | 27 |
| 419 | 20241121 | 115000 | 813324775 | 2700 | 2700 | 2700 | 2700 | 2 |
| 420 | 20241121 | 114900 | 813319375 | 2700 | 2700 | 2700 | 2700 | 1433 |
| 421 | 20241121 | 114800 | 809450275 | 2700 | 2705 | 2705 | 2700 | 25 |
| 422 | 20241121 | 114700 | 809382750 | 2705 | 2710 | 2710 | 2705 | 6493 |
| 423 | 20241121 | 114600 | 791819125 | 2710 | 2710 | 2710 | 2710 | 20 |
| 424 | 20241121 | 114500 | 791764925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 425 | 20241121 | 114400 | 791764925 | 2710 | 2710 | 2710 | 2710 | 3 |
| 426 | 20241121 | 114300 | 791756795 | 2705 | 2705 | 2705 | 2705 | 7 |
| 427 | 20241121 | 114200 | 791737860 | 2700 | 2705 | 2705 | 2700 | 1875 |
| 428 | 20241121 | 114100 | 786666365 | 2705 | 2710 | 2710 | 2705 | 1461 |
| 429 | 20241121 | 114000 | 782709350 | 2710 | 2710 | 2710 | 2710 | 0 |
| 430 | 20241121 | 113900 | 782709350 | 2710 | 2710 | 2710 | 2705 | 102 |
| 431 | 20241121 | 113800 | 782433430 | 2705 | 2705 | 2710 | 2705 | 1016 |
| 432 | 20241121 | 113700 | 779685120 | 2705 | 2705 | 2710 | 2705 | 234 |
| 433 | 20241121 | 113600 | 779052135 | 2705 | 2710 | 2710 | 2705 | 7 |
| 434 | 20241121 | 113500 | 779033170 | 2710 | 2705 | 2710 | 2705 | 58 |
| 435 | 20241121 | 113400 | 778876125 | 2705 | 2705 | 2705 | 2705 | 1 |
| 436 | 20241121 | 113300 | 778873420 | 2700 | 2705 | 2705 | 2700 | 358 |
| 437 | 20241121 | 113200 | 777906320 | 2710 | 2710 | 2710 | 2710 | 13 |
| 438 | 20241121 | 113100 | 777871090 | 2705 | 2705 | 2705 | 2705 | 866 |
| 439 | 20241121 | 113000 | 775528560 | 2705 | 2705 | 2705 | 2705 | 0 |
| 440 | 20241121 | 112900 | 775528560 | 2705 | 2705 | 2705 | 2705 | 100 |
| 441 | 20241121 | 112800 | 775258060 | 2705 | 2705 | 2705 | 2700 | 345 |
| 442 | 20241121 | 112700 | 774324935 | 2705 | 2705 | 2705 | 2705 | 260 |
| 443 | 20241121 | 112600 | 773621635 | 2700 | 2705 | 2705 | 2700 | 202 |
| 444 | 20241121 | 112500 | 773076225 | 2710 | 2710 | 2710 | 2710 | 48 |
| 445 | 20241121 | 112400 | 772946145 | 2710 | 2705 | 2710 | 2700 | 803 |
| 446 | 20241121 | 112300 | 770777265 | 2710 | 2710 | 2710 | 2705 | 2025 |
| 447 | 20241121 | 112200 | 765299515 | 2710 | 2710 | 2710 | 2710 | 9 |
| 448 | 20241121 | 112100 | 765275125 | 2710 | 2710 | 2710 | 2710 | 75 |
| 449 | 20241121 | 112000 | 765071875 | 2715 | 2710 | 2715 | 2705 | 2507 |
| 450 | 20241121 | 111900 | 758290305 | 2715 | 2715 | 2715 | 2715 | 0 |
| 451 | 20241121 | 111800 | 758290305 | 2715 | 2715 | 2715 | 2715 | 10 |
| 452 | 20241121 | 111700 | 758263155 | 2705 | 2715 | 2715 | 2705 | 41 |
| 453 | 20241121 | 111600 | 758152125 | 2715 | 2715 | 2715 | 2715 | 3 |
| 454 | 20241121 | 111500 | 758143980 | 2715 | 2705 | 2715 | 2705 | 214 |
| 455 | 20241121 | 111400 | 757564970 | 2705 | 2715 | 2715 | 2705 | 705 |
| 456 | 20241121 | 111300 | 755651895 | 2705 | 2705 | 2705 | 2705 | 0 |
| 457 | 20241121 | 111200 | 755651895 | 2705 | 2710 | 2710 | 2705 | 1404 |
| 458 | 20241121 | 111100 | 751854060 | 2705 | 2710 | 2710 | 2705 | 1342 |
| 459 | 20241121 | 111000 | 748221340 | 2715 | 2720 | 2720 | 2715 | 47 |
| 460 | 20241121 | 110900 | 748093725 | 2720 | 2720 | 2720 | 2720 | 2 |
| 461 | 20241121 | 110800 | 748088285 | 2720 | 2715 | 2720 | 2715 | 486 |
| 462 | 20241121 | 110700 | 746768680 | 2715 | 2715 | 2715 | 2715 | 30 |
| 463 | 20241121 | 110600 | 746687230 | 2715 | 2720 | 2720 | 2715 | 68 |
| 464 | 20241121 | 110500 | 746502305 | 2720 | 2720 | 2720 | 2720 | 0 |
| 465 | 20241121 | 110400 | 746502305 | 2720 | 2720 | 2720 | 2720 | 0 |
| 466 | 20241121 | 110300 | 746502305 | 2720 | 2720 | 2720 | 2720 | 31 |
| 467 | 20241121 | 110200 | 746417985 | 2715 | 2720 | 2720 | 2715 | 1311 |
| 468 | 20241121 | 110100 | 742858595 | 2720 | 2710 | 2720 | 2710 | 1001 |
| 469 | 20241121 | 110000 | 740145875 | 2720 | 2715 | 2720 | 2715 | 136 |
| 470 | 20241121 | 105900 | 739776605 | 2720 | 2720 | 2720 | 2720 | 10 |
| 471 | 20241121 | 105800 | 739749405 | 2720 | 2710 | 2720 | 2710 | 552 |
| 472 | 20241121 | 105700 | 738253475 | 2710 | 2720 | 2720 | 2710 | 399 |
| 473 | 20241121 | 105600 | 737171665 | 2720 | 2720 | 2720 | 2720 | 203 |
| 474 | 20241121 | 105500 | 736619505 | 2720 | 2720 | 2720 | 2720 | 31 |
| 475 | 20241121 | 105400 | 736535185 | 2720 | 2720 | 2720 | 2720 | 1 |
| 476 | 20241121 | 105300 | 736532465 | 2720 | 2715 | 2720 | 2715 | 12 |
| 477 | 20241121 | 105200 | 736499875 | 2715 | 2715 | 2715 | 2710 | 699 |
| 478 | 20241121 | 105100 | 734603340 | 2710 | 2715 | 2715 | 2710 | 42 |
| 479 | 20241121 | 105000 | 734489335 | 2715 | 2715 | 2715 | 2710 | 143 |
| 480 | 20241121 | 104900 | 734101290 | 2715 | 2715 | 2715 | 2715 | 3190 |
| 481 | 20241121 | 104800 | 725440440 | 2710 | 2715 | 2715 | 2710 | 104 |
| 482 | 20241121 | 104700 | 725158330 | 2715 | 2715 | 2715 | 2715 | 63 |
| 483 | 20241121 | 104600 | 724987285 | 2710 | 2710 | 2710 | 2710 | 11 |
| 484 | 20241121 | 104500 | 724957475 | 2710 | 2710 | 2710 | 2705 | 1516 |
| 485 | 20241121 | 104400 | 720849925 | 2705 | 2705 | 2710 | 2705 | 4136 |
| 486 | 20241121 | 104300 | 709654910 | 2705 | 2705 | 2705 | 2705 | 85 |
| 487 | 20241121 | 104200 | 709424985 | 2700 | 2705 | 2705 | 2700 | 257 |
| 488 | 20241121 | 104100 | 708731050 | 2700 | 2700 | 2700 | 2700 | 0 |
| 489 | 20241121 | 104000 | 708731050 | 2700 | 2700 | 2700 | 2700 | 0 |
| 490 | 20241121 | 103900 | 708731050 | 2700 | 2705 | 2705 | 2700 | 1317 |
| 491 | 20241121 | 103800 | 705174835 | 2705 | 2705 | 2705 | 2705 | 306 |
| 492 | 20241121 | 103700 | 704347105 | 2705 | 2705 | 2705 | 2705 | 132 |
| 493 | 20241121 | 103600 | 703990045 | 2705 | 2705 | 2705 | 2705 | 0 |
| 494 | 20241121 | 103500 | 703990045 | 2705 | 2705 | 2705 | 2705 | 241 |
| 495 | 20241121 | 103400 | 703338140 | 2710 | 2705 | 2710 | 2705 | 202 |
| 496 | 20241121 | 103300 | 702791220 | 2705 | 2710 | 2710 | 2705 | 163 |
| 497 | 20241121 | 103200 | 702350300 | 2705 | 2700 | 2705 | 2700 | 1464 |
| 498 | 20241121 | 103100 | 698390190 | 2705 | 2700 | 2705 | 2700 | 1140 |
| 499 | 20241121 | 103000 | 695312165 | 2700 | 2705 | 2705 | 2700 | 120 |
| 500 | 20241121 | 102900 | 694988110 | 2705 | 2705 | 2705 | 2705 | 71 |
| 501 | 20241121 | 102800 | 694796055 | 2705 | 2705 | 2705 | 2705 | 10 |
| 502 | 20241121 | 102700 | 694769005 | 2705 | 2700 | 2705 | 2700 | 524 |
| 503 | 20241121 | 102600 | 693354195 | 2700 | 2700 | 2700 | 2700 | 0 |
| 504 | 20241121 | 102500 | 693354195 | 2700 | 2705 | 2705 | 2700 | 679 |
| 505 | 20241121 | 102400 | 691520805 | 2705 | 2705 | 2705 | 2700 | 7 |
| 506 | 20241121 | 102300 | 691501880 | 2705 | 2705 | 2705 | 2705 | 11 |
| 507 | 20241121 | 102200 | 691472125 | 2705 | 2705 | 2705 | 2695 | 2035 |
| 508 | 20241121 | 102100 | 685987035 | 2705 | 2700 | 2705 | 2700 | 3489 |
| 509 | 20241121 | 102000 | 676566730 | 2700 | 2695 | 2700 | 2695 | 2236 |
| 510 | 20241121 | 101900 | 670540680 | 2700 | 2700 | 2700 | 2695 | 4902 |
| 511 | 20241121 | 101800 | 657329730 | 2695 | 2700 | 2700 | 2695 | 776 |
| 512 | 20241121 | 101700 | 655238330 | 2700 | 2700 | 2700 | 2700 | 720 |
| 513 | 20241121 | 101600 | 653294330 | 2700 | 2695 | 2700 | 2695 | 142 |
| 514 | 20241121 | 101500 | 652911510 | 2700 | 2705 | 2705 | 2700 | 9352 |
| 515 | 20241121 | 101400 | 627661065 | 2700 | 2705 | 2705 | 2700 | 4657 |
| 516 | 20241121 | 101300 | 615086410 | 2705 | 2710 | 2710 | 2705 | 1510 |
| 517 | 20241121 | 101200 | 611001835 | 2710 | 2710 | 2710 | 2710 | 11 |
| 518 | 20241121 | 101100 | 610972025 | 2700 | 2710 | 2710 | 2700 | 6002 |
| 519 | 20241121 | 101000 | 594751385 | 2715 | 2710 | 2715 | 2710 | 8140 |
| 520 | 20241121 | 100900 | 572691740 | 2710 | 2715 | 2715 | 2710 | 222 |
| 521 | 20241121 | 100800 | 572090010 | 2715 | 2715 | 2715 | 2715 | 515 |
| 522 | 20241121 | 100700 | 570691785 | 2715 | 2715 | 2715 | 2715 | 44 |
| 523 | 20241121 | 100600 | 570572325 | 2715 | 2715 | 2715 | 2715 | 121 |
| 524 | 20241121 | 100500 | 570243810 | 2715 | 2715 | 2715 | 2715 | 408 |
| 525 | 20241121 | 100400 | 569136090 | 2715 | 2720 | 2720 | 2715 | 4075 |
| 526 | 20241121 | 100300 | 558072455 | 2715 | 2720 | 2720 | 2710 | 2611 |
| 527 | 20241121 | 100200 | 550984225 | 2715 | 2715 | 2715 | 2710 | 101 |
| 528 | 20241121 | 100100 | 550710500 | 2710 | 2720 | 2720 | 2710 | 687 |
| 529 | 20241121 | 100000 | 548846025 | 2720 | 2715 | 2720 | 2710 | 5367 |
| 530 | 20241121 | 095900 | 534300450 | 2715 | 2720 | 2725 | 2715 | 50 |
| 531 | 20241121 | 095800 | 534164450 | 2725 | 2720 | 2725 | 2715 | 106 |
| 532 | 20241121 | 095700 | 533876145 | 2720 | 2715 | 2720 | 2715 | 1108 |
| 533 | 20241121 | 095600 | 530862925 | 2715 | 2710 | 2715 | 2710 | 6722 |
| 534 | 20241121 | 095500 | 512636775 | 2710 | 2710 | 2710 | 2710 | 11 |
| 535 | 20241121 | 095400 | 512606965 | 2700 | 2705 | 2710 | 2700 | 446 |
| 536 | 20241121 | 095300 | 511402740 | 2700 | 2700 | 2705 | 2700 | 12067 |
| 537 | 20241121 | 095200 | 478821830 | 2700 | 2700 | 2700 | 2700 | 2143 |
| 538 | 20241121 | 095100 | 473035730 | 2700 | 2700 | 2700 | 2695 | 6854 |
| 539 | 20241121 | 095000 | 454531370 | 2700 | 2705 | 2705 | 2700 | 649 |
| 540 | 20241121 | 094900 | 452775990 | 2705 | 2710 | 2710 | 2705 | 433 |
| 541 | 20241121 | 094800 | 451604610 | 2710 | 2705 | 2710 | 2700 | 1420 |
| 542 | 20241121 | 094700 | 447770020 | 2705 | 2705 | 2705 | 2700 | 535 |
| 543 | 20241121 | 094600 | 446322895 | 2705 | 2705 | 2705 | 2700 | 407 |
| 544 | 20241121 | 094500 | 445223185 | 2705 | 2710 | 2710 | 2705 | 2054 |
| 545 | 20241121 | 094400 | 439663355 | 2715 | 2715 | 2715 | 2715 | 0 |
| 546 | 20241121 | 094300 | 439663355 | 2715 | 2715 | 2715 | 2710 | 232 |
| 547 | 20241121 | 094200 | 439033940 | 2715 | 2715 | 2715 | 2710 | 2471 |
| 548 | 20241121 | 094100 | 432327675 | 2715 | 2715 | 2715 | 2710 | 478 |
| 549 | 20241121 | 094000 | 431032255 | 2710 | 2715 | 2715 | 2710 | 71 |
| 550 | 20241121 | 093900 | 430839495 | 2715 | 2715 | 2715 | 2715 | 10 |
| 551 | 20241121 | 093800 | 430812345 | 2715 | 2705 | 2715 | 2705 | 3247 |
| 552 | 20241121 | 093700 | 422016205 | 2700 | 2700 | 2700 | 2700 | 3 |
| 553 | 20241121 | 093600 | 422008105 | 2700 | 2700 | 2700 | 2700 | 1463 |
| 554 | 20241121 | 093500 | 418058005 | 2710 | 2705 | 2710 | 2705 | 421 |
| 555 | 20241121 | 093400 | 416919095 | 2710 | 2710 | 2710 | 2710 | 5 |
| 556 | 20241121 | 093300 | 416905545 | 2710 | 2700 | 2710 | 2700 | 2251 |
| 557 | 20241121 | 093200 | 410816825 | 2705 | 2700 | 2705 | 2695 | 230 |
| 558 | 20241121 | 093100 | 410196655 | 2705 | 2695 | 2705 | 2690 | 10838 |
| 559 | 20241121 | 093000 | 380981480 | 2695 | 2700 | 2700 | 2695 | 5381 |
| 560 | 20241121 | 092900 | 366477095 | 2700 | 2705 | 2705 | 2695 | 9672 |
| 561 | 20241121 | 092800 | 340372560 | 2705 | 2705 | 2705 | 2700 | 125 |
| 562 | 20241121 | 092700 | 340035040 | 2700 | 2695 | 2705 | 2695 | 10822 |
| 563 | 20241121 | 092600 | 310797060 | 2695 | 2695 | 2695 | 2695 | 5464 |
| 564 | 20241121 | 092500 | 296071580 | 2695 | 2700 | 2705 | 2695 | 2723 |
| 565 | 20241121 | 092400 | 288724115 | 2700 | 2700 | 2700 | 2695 | 5911 |
| 566 | 20241121 | 092300 | 272768055 | 2700 | 2705 | 2705 | 2700 | 6814 |
| 567 | 20241121 | 092200 | 254369240 | 2700 | 2705 | 2705 | 2700 | 4268 |
| 568 | 20241121 | 092100 | 242839410 | 2705 | 2715 | 2715 | 2705 | 17882 |
| 569 | 20241121 | 092000 | 194452205 | 2710 | 2710 | 2710 | 2710 | 2903 |
| 570 | 20241121 | 091900 | 186585075 | 2715 | 2715 | 2715 | 2715 | 268 |
| 571 | 20241121 | 091800 | 185857455 | 2715 | 2715 | 2715 | 2710 | 1022 |
| 572 | 20241121 | 091700 | 183087515 | 2715 | 2715 | 2720 | 2715 | 922 |
| 573 | 20241121 | 091600 | 180584185 | 2715 | 2720 | 2720 | 2715 | 2514 |
| 574 | 20241121 | 091500 | 173758505 | 2720 | 2725 | 2725 | 2715 | 9468 |
| 575 | 20241121 | 091400 | 148000750 | 2725 | 2730 | 2730 | 2725 | 9857 |
| 576 | 20241121 | 091300 | 121140365 | 2730 | 2730 | 2730 | 2725 | 3095 |
| 577 | 20241121 | 091200 | 112696025 | 2725 | 2730 | 2730 | 2725 | 1603 |
| 578 | 20241121 | 091100 | 108327340 | 2725 | 2735 | 2735 | 2725 | 2197 |
| 579 | 20241121 | 091000 | 102334530 | 2735 | 2740 | 2740 | 2730 | 15792 |
| 580 | 20241121 | 090900 | 59148765 | 2740 | 2740 | 2745 | 2740 | 1467 |
| 581 | 20241121 | 090800 | 55129130 | 2740 | 2735 | 2750 | 2735 | 2383 |
| 582 | 20241121 | 090700 | 48579505 | 2735 | 2750 | 2750 | 2735 | 4523 |
| 583 | 20241121 | 090600 | 36182290 | 2745 | 2755 | 2760 | 2745 | 1895 |
| 584 | 20241121 | 090500 | 30972970 | 2760 | 2755 | 2760 | 2750 | 2177 |
| 585 | 20241121 | 090400 | 24975455 | 2755 | 2745 | 2755 | 2740 | 1116 |
| 586 | 20241121 | 090300 | 21904000 | 2735 | 2740 | 2740 | 2735 | 489 |
| 587 | 20241121 | 090200 | 20564155 | 2745 | 2745 | 2745 | 2745 | 510 |
| 588 | 20241121 | 090100 | 19164205 | 2735 | 2735 | 2755 | 2735 | 1668 |
| 589 | 20241121 | 090000 | 14598280 | 2735 | 2730 | 2745 | 2730 | 5142 |