29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 3 | 20241120 | 184000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20241120 | 183900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20241120 | 183800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20241120 | 183700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20241120 | 183600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20241120 | 183500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20241120 | 183400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20241120 | 183300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20241120 | 183200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20241120 | 183100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20241120 | 183000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20241120 | 182900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20241120 | 182800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20241120 | 182700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20241120 | 182600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20241120 | 182500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20241120 | 182400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20241120 | 182300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20241120 | 182200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20241120 | 182100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20241120 | 182000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20241120 | 181900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20241120 | 181800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20241120 | 181700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20241120 | 181600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20241120 | 181500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20241120 | 181400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20241120 | 181300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20241120 | 181200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20241120 | 181100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 33 | 20241120 | 181000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20241120 | 180900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20241120 | 180800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20241120 | 180700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20241120 | 180600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20241120 | 180500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20241120 | 180400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20241120 | 180300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20241120 | 180200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20241120 | 180100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20241120 | 180000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20241120 | 175900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20241120 | 175800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20241120 | 175700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20241120 | 175600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20241120 | 175500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20241120 | 175400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20241120 | 175300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20241120 | 175200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20241120 | 175100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20241120 | 175000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20241120 | 174900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20241120 | 174800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20241120 | 174700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20241120 | 174600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20241120 | 174500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20241120 | 174400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20241120 | 174300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20241120 | 174200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20241120 | 174100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 63 | 20241120 | 174000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20241120 | 173900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20241120 | 173800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20241120 | 173700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20241120 | 173600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20241120 | 173500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20241120 | 173400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20241120 | 173300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20241120 | 173200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20241120 | 173100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20241120 | 173000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20241120 | 172900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20241120 | 172800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20241120 | 172700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20241120 | 172600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20241120 | 172500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20241120 | 172400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20241120 | 172300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20241120 | 172200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20241120 | 172100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20241120 | 172000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20241120 | 171900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20241120 | 171800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20241120 | 171700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20241120 | 171600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20241120 | 171500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20241120 | 171400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20241120 | 171300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20241120 | 171200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20241120 | 171100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 93 | 20241120 | 171000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20241120 | 170900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20241120 | 170800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20241120 | 170700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20241120 | 170600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20241120 | 170500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20241120 | 170400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20241120 | 170300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20241120 | 170200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20241120 | 170100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20241120 | 170000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20241120 | 165900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20241120 | 165800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20241120 | 165700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20241120 | 165600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20241120 | 165500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20241120 | 165400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20241120 | 165300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20241120 | 165200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20241120 | 165100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20241120 | 165000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20241120 | 164900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20241120 | 164800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20241120 | 164700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20241120 | 164600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20241120 | 164500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20241120 | 164400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20241120 | 164300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20241120 | 164200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20241120 | 164100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 123 | 20241120 | 164000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20241120 | 163900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20241120 | 163800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20241120 | 163700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20241120 | 163600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20241120 | 163500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20241120 | 163400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20241120 | 163300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20241120 | 163200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20241120 | 163100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20241120 | 163000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20241120 | 162900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20241120 | 162800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20241120 | 162700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20241120 | 162600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20241120 | 162500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20241120 | 162400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20241120 | 162300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20241120 | 162200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20241120 | 162100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20241120 | 162000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20241120 | 161900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20241120 | 161800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20241120 | 161700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20241120 | 161600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20241120 | 161500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20241120 | 161400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20241120 | 161300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20241120 | 161200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20241120 | 161100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 153 | 20241120 | 161000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20241120 | 160900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20241120 | 160800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20241120 | 160700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20241120 | 160600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20241120 | 160500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20241120 | 160400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20241120 | 160300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20241120 | 160200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20241120 | 160100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20241120 | 160000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20241120 | 155900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20241120 | 155800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20241120 | 155700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20241120 | 155600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20241120 | 155500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20241120 | 155400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20241120 | 155300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20241120 | 155200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20241120 | 155100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20241120 | 155000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20241120 | 154900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20241120 | 154800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20241120 | 154700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20241120 | 154600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20241120 | 154500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20241120 | 154400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20241120 | 154300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20241120 | 154200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20241120 | 154100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 183 | 20241120 | 154000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20241120 | 153900 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20241120 | 153800 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20241120 | 153700 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20241120 | 153600 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20241120 | 153500 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20241120 | 153400 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20241120 | 153300 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20241120 | 153200 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20241120 | 153100 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20241120 | 153000 | 2384533085 | 2920 | 2920 | 2920 | 2920 | 8108 |
| 194 | 20241120 | 152900 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20241120 | 152800 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20241120 | 152700 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20241120 | 152600 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20241120 | 152500 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20241120 | 152400 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20241120 | 152300 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20241120 | 152200 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20241120 | 152100 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20241120 | 152000 | 2360857725 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20241120 | 151900 | 2360857725 | 2925 | 2920 | 2925 | 2915 | 1033 |
| 205 | 20241120 | 151800 | 2357841425 | 2920 | 2915 | 2920 | 2915 | 137 |
| 206 | 20241120 | 151700 | 2357441460 | 2920 | 2925 | 2925 | 2920 | 255 |
| 207 | 20241120 | 151600 | 2356696740 | 2925 | 2925 | 2925 | 2920 | 1295 |
| 208 | 20241120 | 151500 | 2352913865 | 2925 | 2920 | 2925 | 2920 | 1000 |
| 209 | 20241120 | 151400 | 2349991365 | 2920 | 2920 | 2920 | 2920 | 276 |
| 210 | 20241120 | 151300 | 2349185445 | 2925 | 2925 | 2925 | 2925 | 6 |
| 211 | 20241120 | 151200 | 2349167895 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20241120 | 151100 | 2349167895 | 2920 | 2925 | 2925 | 2920 | 51 |
| 213 | 20241120 | 151000 | 2349018965 | 2915 | 2920 | 2920 | 2915 | 5340 |
| 214 | 20241120 | 150900 | 2333438240 | 2920 | 2920 | 2920 | 2920 | 1802 |
| 215 | 20241120 | 150800 | 2328176400 | 2920 | 2925 | 2925 | 2920 | 462 |
| 216 | 20241120 | 150700 | 2326826360 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20241120 | 150600 | 2326826360 | 2920 | 2930 | 2930 | 2920 | 2 |
| 218 | 20241120 | 150500 | 2326820510 | 2915 | 2920 | 2920 | 2915 | 5833 |
| 219 | 20241120 | 150400 | 2309800705 | 2920 | 2925 | 2925 | 2920 | 500 |
| 220 | 20241120 | 150300 | 2308340655 | 2930 | 2925 | 2930 | 2925 | 773 |
| 221 | 20241120 | 150200 | 2306076515 | 2925 | 2930 | 2930 | 2925 | 2192 |
| 222 | 20241120 | 150100 | 2299663915 | 2925 | 2925 | 2925 | 2925 | 798 |
| 223 | 20241120 | 150000 | 2297329765 | 2925 | 2930 | 2930 | 2925 | 1131 |
| 224 | 20241120 | 145900 | 2294018900 | 2930 | 2935 | 2935 | 2930 | 1576 |
| 225 | 20241120 | 145800 | 2289398345 | 2935 | 2935 | 2935 | 2935 | 300 |
| 226 | 20241120 | 145700 | 2288517845 | 2930 | 2930 | 2930 | 2930 | 1549 |
| 227 | 20241120 | 145600 | 2283979275 | 2935 | 2935 | 2935 | 2935 | 52 |
| 228 | 20241120 | 145500 | 2283826655 | 2935 | 2935 | 2935 | 2935 | 0 |
| 229 | 20241120 | 145400 | 2283826655 | 2935 | 2935 | 2935 | 2935 | 1200 |
| 230 | 20241120 | 145300 | 2280304655 | 2930 | 2935 | 2935 | 2930 | 601 |
| 231 | 20241120 | 145200 | 2278540725 | 2930 | 2930 | 2930 | 2930 | 20 |
| 232 | 20241120 | 145100 | 2278482125 | 2935 | 2930 | 2935 | 2930 | 33 |
| 233 | 20241120 | 145000 | 2278385420 | 2935 | 2935 | 2935 | 2935 | 132 |
| 234 | 20241120 | 144900 | 2277998000 | 2935 | 2935 | 2935 | 2935 | 400 |
| 235 | 20241120 | 144800 | 2276824000 | 2945 | 2945 | 2945 | 2945 | 1 |
| 236 | 20241120 | 144700 | 2276821055 | 2940 | 2940 | 2940 | 2940 | 0 |
| 237 | 20241120 | 144600 | 2276821055 | 2940 | 2940 | 2940 | 2940 | 100 |
| 238 | 20241120 | 144500 | 2276527055 | 2935 | 2935 | 2935 | 2935 | 907 |
| 239 | 20241120 | 144400 | 2273865010 | 2940 | 2940 | 2940 | 2940 | 0 |
| 240 | 20241120 | 144300 | 2273865010 | 2940 | 2940 | 2940 | 2940 | 1292 |
| 241 | 20241120 | 144200 | 2270066530 | 2945 | 2945 | 2945 | 2945 | 224 |
| 242 | 20241120 | 144100 | 2269406850 | 2945 | 2945 | 2945 | 2945 | 106 |
| 243 | 20241120 | 144000 | 2269094680 | 2945 | 2945 | 2945 | 2945 | 1 |
| 244 | 20241120 | 143900 | 2269091735 | 2940 | 2940 | 2940 | 2940 | 10 |
| 245 | 20241120 | 143800 | 2269062335 | 2945 | 2945 | 2945 | 2945 | 0 |
| 246 | 20241120 | 143700 | 2269062335 | 2945 | 2945 | 2945 | 2945 | 2 |
| 247 | 20241120 | 143600 | 2269056445 | 2950 | 2945 | 2950 | 2945 | 4830 |
| 248 | 20241120 | 143500 | 2254809655 | 2945 | 2940 | 2945 | 2940 | 258 |
| 249 | 20241120 | 143400 | 2254050095 | 2940 | 2940 | 2940 | 2940 | 280 |
| 250 | 20241120 | 143300 | 2253226895 | 2940 | 2935 | 2940 | 2935 | 271 |
| 251 | 20241120 | 143200 | 2252431505 | 2935 | 2940 | 2940 | 2935 | 1661 |
| 252 | 20241120 | 143100 | 2247556385 | 2940 | 2940 | 2940 | 2940 | 600 |
| 253 | 20241120 | 143000 | 2245792385 | 2950 | 2950 | 2950 | 2950 | 16 |
| 254 | 20241120 | 142900 | 2245745185 | 2950 | 2950 | 2950 | 2950 | 2 |
| 255 | 20241120 | 142800 | 2245739285 | 2940 | 2940 | 2940 | 2940 | 1500 |
| 256 | 20241120 | 142700 | 2241329285 | 2940 | 2945 | 2945 | 2940 | 347 |
| 257 | 20241120 | 142600 | 2240308355 | 2945 | 2945 | 2945 | 2945 | 212 |
| 258 | 20241120 | 142500 | 2239684015 | 2945 | 2945 | 2945 | 2945 | 148 |
| 259 | 20241120 | 142400 | 2239248155 | 2945 | 2945 | 2945 | 2945 | 18 |
| 260 | 20241120 | 142300 | 2239195145 | 2945 | 2940 | 2945 | 2940 | 18 |
| 261 | 20241120 | 142200 | 2239142140 | 2940 | 2940 | 2940 | 2940 | 116 |
| 262 | 20241120 | 142100 | 2238801100 | 2940 | 2945 | 2945 | 2935 | 940 |
| 263 | 20241120 | 142000 | 2236037510 | 2945 | 2935 | 2945 | 2925 | 4559 |
| 264 | 20241120 | 141900 | 2222682515 | 2935 | 2935 | 2935 | 2935 | 0 |
| 265 | 20241120 | 141800 | 2222682515 | 2935 | 2945 | 2945 | 2935 | 2009 |
| 266 | 20241120 | 141700 | 2216785450 | 2940 | 2940 | 2940 | 2940 | 0 |
| 267 | 20241120 | 141600 | 2216785450 | 2940 | 2940 | 2940 | 2940 | 1 |
| 268 | 20241120 | 141500 | 2216782510 | 2940 | 2940 | 2940 | 2940 | 10 |
| 269 | 20241120 | 141400 | 2216753110 | 2940 | 2940 | 2940 | 2940 | 682 |
| 270 | 20241120 | 141300 | 2214748030 | 2940 | 2940 | 2940 | 2940 | 351 |
| 271 | 20241120 | 141200 | 2213716090 | 2940 | 2940 | 2940 | 2940 | 760 |
| 272 | 20241120 | 141100 | 2211481690 | 2940 | 2940 | 2940 | 2940 | 12 |
| 273 | 20241120 | 141000 | 2211446410 | 2940 | 2940 | 2940 | 2940 | 0 |
| 274 | 20241120 | 140900 | 2211446410 | 2940 | 2940 | 2940 | 2940 | 25 |
| 275 | 20241120 | 140800 | 2211372910 | 2940 | 2940 | 2940 | 2940 | 66 |
| 276 | 20241120 | 140700 | 2211178870 | 2940 | 2940 | 2940 | 2940 | 226 |
| 277 | 20241120 | 140600 | 2210514430 | 2940 | 2940 | 2940 | 2940 | 166 |
| 278 | 20241120 | 140500 | 2210026390 | 2940 | 2945 | 2945 | 2940 | 538 |
| 279 | 20241120 | 140400 | 2208442030 | 2945 | 2945 | 2945 | 2945 | 11 |
| 280 | 20241120 | 140300 | 2208409635 | 2945 | 2945 | 2945 | 2945 | 0 |
| 281 | 20241120 | 140200 | 2208409635 | 2945 | 2945 | 2945 | 2945 | 2 |
| 282 | 20241120 | 140100 | 2208403745 | 2945 | 2955 | 2955 | 2945 | 16 |
| 283 | 20241120 | 140000 | 2208356545 | 2955 | 2955 | 2955 | 2955 | 1 |
| 284 | 20241120 | 135900 | 2208353590 | 2925 | 2950 | 2950 | 2925 | 12000 |
| 285 | 20241120 | 135800 | 2173111275 | 2950 | 2950 | 2950 | 2950 | 50 |
| 286 | 20241120 | 135700 | 2172963775 | 2950 | 2950 | 2950 | 2950 | 0 |
| 287 | 20241120 | 135600 | 2172963775 | 2950 | 2950 | 2950 | 2950 | 76 |
| 288 | 20241120 | 135500 | 2172739575 | 2950 | 2950 | 2950 | 2950 | 0 |
| 289 | 20241120 | 135400 | 2172739575 | 2950 | 2950 | 2950 | 2950 | 0 |
| 290 | 20241120 | 135300 | 2172739575 | 2950 | 2950 | 2950 | 2950 | 1 |
| 291 | 20241120 | 135200 | 2172736625 | 2945 | 2945 | 2945 | 2945 | 0 |
| 292 | 20241120 | 135100 | 2172736625 | 2945 | 2945 | 2945 | 2945 | 3 |
| 293 | 20241120 | 135000 | 2172727790 | 2950 | 2950 | 2950 | 2950 | 949 |
| 294 | 20241120 | 134900 | 2169928240 | 2950 | 2950 | 2950 | 2950 | 0 |
| 295 | 20241120 | 134800 | 2169928240 | 2950 | 2950 | 2950 | 2950 | 151 |
| 296 | 20241120 | 134700 | 2169482790 | 2950 | 2950 | 2950 | 2950 | 1 |
| 297 | 20241120 | 134600 | 2169479840 | 2950 | 2950 | 2950 | 2950 | 0 |
| 298 | 20241120 | 134500 | 2169479840 | 2950 | 2950 | 2950 | 2950 | 19 |
| 299 | 20241120 | 134400 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 300 | 20241120 | 134300 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 301 | 20241120 | 134200 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 302 | 20241120 | 134100 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 303 | 20241120 | 134000 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 304 | 20241120 | 133900 | 2169423790 | 2950 | 2950 | 2950 | 2950 | 0 |
| 305 | 20241120 | 133800 | 2169423790 | 2950 | 2960 | 2960 | 2950 | 80 |
| 306 | 20241120 | 133700 | 2169187770 | 2955 | 2955 | 2955 | 2955 | 340 |
| 307 | 20241120 | 133600 | 2168183070 | 2950 | 2950 | 2950 | 2950 | 20 |
| 308 | 20241120 | 133500 | 2168124070 | 2950 | 2950 | 2950 | 2950 | 3 |
| 309 | 20241120 | 133400 | 2168115220 | 2950 | 2950 | 2950 | 2950 | 683 |
| 310 | 20241120 | 133300 | 2166100370 | 2945 | 2945 | 2945 | 2945 | 129 |
| 311 | 20241120 | 133200 | 2165720465 | 2945 | 2945 | 2945 | 2945 | 0 |
| 312 | 20241120 | 133100 | 2165720465 | 2945 | 2940 | 2945 | 2940 | 10 |
| 313 | 20241120 | 133000 | 2165691060 | 2940 | 2940 | 2940 | 2940 | 9001 |
| 314 | 20241120 | 132900 | 2139228120 | 2935 | 2935 | 2935 | 2935 | 50 |
| 315 | 20241120 | 132800 | 2139081370 | 2940 | 2935 | 2940 | 2935 | 16 |
| 316 | 20241120 | 132700 | 2139034405 | 2930 | 2930 | 2930 | 2930 | 500 |
| 317 | 20241120 | 132600 | 2137569405 | 2930 | 2930 | 2930 | 2930 | 224 |
| 318 | 20241120 | 132500 | 2136913085 | 2930 | 2930 | 2930 | 2930 | 1211 |
| 319 | 20241120 | 132400 | 2133364855 | 2940 | 2935 | 2940 | 2935 | 250 |
| 320 | 20241120 | 132300 | 2132630105 | 2935 | 2940 | 2940 | 2935 | 84 |
| 321 | 20241120 | 132200 | 2132383545 | 2940 | 2930 | 2940 | 2930 | 213 |
| 322 | 20241120 | 132100 | 2131759145 | 2930 | 2935 | 2935 | 2930 | 2837 |
| 323 | 20241120 | 132000 | 2123446690 | 2935 | 2935 | 2935 | 2935 | 2142 |
| 324 | 20241120 | 131900 | 2117159920 | 2935 | 2935 | 2935 | 2935 | 9 |
| 325 | 20241120 | 131800 | 2117133505 | 2940 | 2940 | 2940 | 2940 | 24 |
| 326 | 20241120 | 131700 | 2117062945 | 2940 | 2940 | 2940 | 2940 | 100 |
| 327 | 20241120 | 131600 | 2116768945 | 2940 | 2940 | 2940 | 2940 | 0 |
| 328 | 20241120 | 131500 | 2116768945 | 2940 | 2940 | 2940 | 2940 | 0 |
| 329 | 20241120 | 131400 | 2116768945 | 2940 | 2940 | 2940 | 2940 | 646 |
| 330 | 20241120 | 131300 | 2114869705 | 2935 | 2930 | 2940 | 2930 | 163 |
| 331 | 20241120 | 131200 | 2114391980 | 2930 | 2940 | 2940 | 2930 | 3522 |
| 332 | 20241120 | 131100 | 2104060380 | 2940 | 2940 | 2940 | 2940 | 85 |
| 333 | 20241120 | 131000 | 2103810480 | 2940 | 2940 | 2940 | 2940 | 1881 |
| 334 | 20241120 | 130900 | 2098280340 | 2945 | 2945 | 2945 | 2945 | 1510 |
| 335 | 20241120 | 130800 | 2093833390 | 2950 | 2950 | 2950 | 2950 | 10 |
| 336 | 20241120 | 130700 | 2093803890 | 2950 | 2945 | 2950 | 2945 | 28 |
| 337 | 20241120 | 130600 | 2093721340 | 2940 | 2950 | 2955 | 2940 | 917 |
| 338 | 20241120 | 130500 | 2091023325 | 2960 | 2960 | 2960 | 2960 | 0 |
| 339 | 20241120 | 130400 | 2091023325 | 2960 | 2960 | 2960 | 2960 | 0 |
| 340 | 20241120 | 130300 | 2091023325 | 2960 | 2955 | 2960 | 2955 | 20 |
| 341 | 20241120 | 130200 | 2090964175 | 2945 | 2950 | 2950 | 2945 | 6542 |
| 342 | 20241120 | 130100 | 2071673235 | 2950 | 2950 | 2950 | 2950 | 10 |
| 343 | 20241120 | 130000 | 2071643735 | 2955 | 2955 | 2955 | 2955 | 0 |
| 344 | 20241120 | 125900 | 2071643735 | 2955 | 2955 | 2955 | 2955 | 0 |
| 345 | 20241120 | 125800 | 2071643735 | 2955 | 2955 | 2955 | 2955 | 41 |
| 346 | 20241120 | 125700 | 2071522580 | 2960 | 2950 | 2960 | 2950 | 20 |
| 347 | 20241120 | 125600 | 2071463480 | 2950 | 2955 | 2955 | 2950 | 5134 |
| 348 | 20241120 | 125500 | 2056301280 | 2960 | 2960 | 2960 | 2960 | 182 |
| 349 | 20241120 | 125400 | 2055762560 | 2965 | 2965 | 2965 | 2965 | 0 |
| 350 | 20241120 | 125300 | 2055762560 | 2965 | 2965 | 2965 | 2965 | 0 |
| 351 | 20241120 | 125200 | 2055762560 | 2965 | 2965 | 2965 | 2965 | 56 |
| 352 | 20241120 | 125100 | 2055596520 | 2970 | 2970 | 2970 | 2970 | 0 |
| 353 | 20241120 | 125000 | 2055596520 | 2970 | 2970 | 2970 | 2970 | 2 |
| 354 | 20241120 | 124900 | 2055590580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 355 | 20241120 | 124800 | 2055590580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 356 | 20241120 | 124700 | 2055590580 | 2970 | 2965 | 2970 | 2960 | 8867 |
| 357 | 20241120 | 124600 | 2029306415 | 2965 | 2965 | 2965 | 2965 | 11 |
| 358 | 20241120 | 124500 | 2029273800 | 2965 | 2960 | 2965 | 2960 | 1328 |
| 359 | 20241120 | 124400 | 2025340510 | 2960 | 2965 | 2965 | 2960 | 1886 |
| 360 | 20241120 | 124300 | 2019757675 | 2965 | 2965 | 2965 | 2965 | 0 |
| 361 | 20241120 | 124200 | 2019757675 | 2965 | 2965 | 2965 | 2965 | 104 |
| 362 | 20241120 | 124100 | 2019449315 | 2965 | 2965 | 2965 | 2965 | 5 |
| 363 | 20241120 | 124000 | 2019434490 | 2970 | 2970 | 2970 | 2970 | 0 |
| 364 | 20241120 | 123900 | 2019434490 | 2970 | 2970 | 2970 | 2970 | 0 |
| 365 | 20241120 | 123800 | 2019434490 | 2970 | 2965 | 2970 | 2965 | 4540 |
| 366 | 20241120 | 123700 | 2005973385 | 2960 | 2960 | 2960 | 2960 | 184 |
| 367 | 20241120 | 123600 | 2005428745 | 2960 | 2960 | 2960 | 2960 | 126 |
| 368 | 20241120 | 123500 | 2005055785 | 2955 | 2955 | 2955 | 2955 | 165 |
| 369 | 20241120 | 123400 | 2004568210 | 2955 | 2955 | 2955 | 2955 | 500 |
| 370 | 20241120 | 123300 | 2003090710 | 2960 | 2960 | 2960 | 2960 | 0 |
| 371 | 20241120 | 123200 | 2003090710 | 2960 | 2960 | 2960 | 2960 | 0 |
| 372 | 20241120 | 123100 | 2003090710 | 2960 | 2960 | 2960 | 2960 | 0 |
| 373 | 20241120 | 123000 | 2003090710 | 2960 | 2960 | 2960 | 2960 | 0 |
| 374 | 20241120 | 122900 | 2003090710 | 2960 | 2960 | 2960 | 2960 | 20 |
| 375 | 20241120 | 122800 | 2003031510 | 2960 | 2960 | 2960 | 2960 | 100 |
| 376 | 20241120 | 122700 | 2002735510 | 2960 | 2960 | 2960 | 2960 | 100 |
| 377 | 20241120 | 122600 | 2002439510 | 2955 | 2955 | 2955 | 2955 | 165 |
| 378 | 20241120 | 122500 | 2001951935 | 2955 | 2955 | 2955 | 2955 | 4 |
| 379 | 20241120 | 122400 | 2001940115 | 2955 | 2955 | 2955 | 2955 | 6 |
| 380 | 20241120 | 122300 | 2001922385 | 2955 | 2955 | 2955 | 2955 | 0 |
| 381 | 20241120 | 122200 | 2001922385 | 2955 | 2965 | 2965 | 2955 | 151 |
| 382 | 20241120 | 122100 | 2001476170 | 2965 | 2965 | 2965 | 2965 | 0 |
| 383 | 20241120 | 122000 | 2001476170 | 2965 | 2960 | 2965 | 2960 | 11 |
| 384 | 20241120 | 121900 | 2001443605 | 2960 | 2960 | 2960 | 2960 | 0 |
| 385 | 20241120 | 121800 | 2001443605 | 2960 | 2960 | 2960 | 2960 | 2 |
| 386 | 20241120 | 121700 | 2001437685 | 2960 | 2960 | 2960 | 2960 | 906 |
| 387 | 20241120 | 121600 | 1998755925 | 2965 | 2965 | 2965 | 2960 | 15 |
| 388 | 20241120 | 121500 | 1998711465 | 2965 | 2965 | 2965 | 2965 | 10 |
| 389 | 20241120 | 121400 | 1998681815 | 2960 | 2960 | 2960 | 2960 | 0 |
| 390 | 20241120 | 121300 | 1998681815 | 2960 | 2960 | 2960 | 2960 | 3 |
| 391 | 20241120 | 121200 | 1998672935 | 2960 | 2960 | 2960 | 2960 | 100 |
| 392 | 20241120 | 121100 | 1998376935 | 2960 | 2960 | 2960 | 2960 | 103 |
| 393 | 20241120 | 121000 | 1998072055 | 2960 | 2965 | 2965 | 2960 | 446 |
| 394 | 20241120 | 120900 | 1996751850 | 2960 | 2960 | 2960 | 2960 | 0 |
| 395 | 20241120 | 120800 | 1996751850 | 2960 | 2960 | 2960 | 2960 | 2566 |
| 396 | 20241120 | 120700 | 1989156490 | 2960 | 2960 | 2960 | 2960 | 300 |
| 397 | 20241120 | 120600 | 1988268490 | 2960 | 2960 | 2960 | 2960 | 1 |
| 398 | 20241120 | 120500 | 1988265530 | 2960 | 2960 | 2960 | 2960 | 0 |
| 399 | 20241120 | 120400 | 1988265530 | 2960 | 2960 | 2960 | 2960 | 105 |
| 400 | 20241120 | 120300 | 1987954730 | 2960 | 2960 | 2960 | 2960 | 17 |
| 401 | 20241120 | 120200 | 1987904410 | 2960 | 2960 | 2960 | 2960 | 5 |
| 402 | 20241120 | 120100 | 1987889610 | 2960 | 2960 | 2960 | 2960 | 24 |
| 403 | 20241120 | 120000 | 1987818570 | 2960 | 2955 | 2960 | 2955 | 431 |
| 404 | 20241120 | 115900 | 1986543215 | 2955 | 2955 | 2955 | 2955 | 119 |
| 405 | 20241120 | 115800 | 1986191570 | 2955 | 2955 | 2955 | 2955 | 100 |
| 406 | 20241120 | 115700 | 1985896070 | 2955 | 2955 | 2955 | 2955 | 300 |
| 407 | 20241120 | 115600 | 1985009570 | 2950 | 2950 | 2950 | 2950 | 0 |
| 408 | 20241120 | 115500 | 1985009570 | 2950 | 2950 | 2950 | 2950 | 50 |
| 409 | 20241120 | 115400 | 1984862070 | 2950 | 2950 | 2950 | 2950 | 5 |
| 410 | 20241120 | 115300 | 1984847320 | 2950 | 2945 | 2950 | 2945 | 29 |
| 411 | 20241120 | 115200 | 1984761910 | 2945 | 2945 | 2945 | 2945 | 10 |
| 412 | 20241120 | 115100 | 1984732460 | 2945 | 2945 | 2945 | 2945 | 1 |
| 413 | 20241120 | 115000 | 1984729515 | 2945 | 2945 | 2945 | 2945 | 120 |
| 414 | 20241120 | 114900 | 1984376115 | 2945 | 2945 | 2945 | 2945 | 10 |
| 415 | 20241120 | 114800 | 1984346665 | 2945 | 2945 | 2945 | 2945 | 605 |
| 416 | 20241120 | 114700 | 1982564940 | 2945 | 2950 | 2950 | 2945 | 530 |
| 417 | 20241120 | 114600 | 1981003445 | 2950 | 2950 | 2950 | 2950 | 3 |
| 418 | 20241120 | 114500 | 1980994595 | 2960 | 2960 | 2960 | 2960 | 70 |
| 419 | 20241120 | 114400 | 1980787395 | 2960 | 2960 | 2960 | 2960 | 0 |
| 420 | 20241120 | 114300 | 1980787395 | 2960 | 2960 | 2960 | 2960 | 0 |
| 421 | 20241120 | 114200 | 1980787395 | 2960 | 2955 | 2960 | 2955 | 2 |
| 422 | 20241120 | 114100 | 1980781480 | 2955 | 2955 | 2955 | 2955 | 0 |
| 423 | 20241120 | 114000 | 1980781480 | 2955 | 2955 | 2955 | 2955 | 60 |
| 424 | 20241120 | 113900 | 1980604180 | 2955 | 2955 | 2955 | 2955 | 50 |
| 425 | 20241120 | 113800 | 1980456430 | 2955 | 2955 | 2955 | 2955 | 1 |
| 426 | 20241120 | 113700 | 1980453475 | 2955 | 2945 | 2955 | 2945 | 501 |
| 427 | 20241120 | 113600 | 1978978020 | 2955 | 2955 | 2955 | 2945 | 1238 |
| 428 | 20241120 | 113500 | 1975328640 | 2955 | 2955 | 2955 | 2955 | 0 |
| 429 | 20241120 | 113400 | 1975328640 | 2955 | 2955 | 2955 | 2955 | 99 |
| 430 | 20241120 | 113300 | 1975036095 | 2950 | 2955 | 2955 | 2950 | 225 |
| 431 | 20241120 | 113200 | 1974372320 | 2955 | 2960 | 2960 | 2955 | 310 |
| 432 | 20241120 | 113100 | 1973454770 | 2960 | 2955 | 2960 | 2950 | 841 |
| 433 | 20241120 | 113000 | 1970973495 | 2955 | 2960 | 2960 | 2955 | 1211 |
| 434 | 20241120 | 112900 | 1967394490 | 2955 | 2955 | 2955 | 2955 | 0 |
| 435 | 20241120 | 112800 | 1967394490 | 2955 | 2955 | 2955 | 2955 | 1501 |
| 436 | 20241120 | 112700 | 1962959035 | 2965 | 2965 | 2965 | 2965 | 123 |
| 437 | 20241120 | 112600 | 1962594340 | 2965 | 2965 | 2965 | 2965 | 5 |
| 438 | 20241120 | 112500 | 1962579515 | 2965 | 2955 | 2965 | 2955 | 43 |
| 439 | 20241120 | 112400 | 1962452235 | 2945 | 2940 | 2945 | 2940 | 759 |
| 440 | 20241120 | 112300 | 1960217940 | 2940 | 2940 | 2940 | 2940 | 459 |
| 441 | 20241120 | 112200 | 1958868480 | 2945 | 2950 | 2950 | 2945 | 4533 |
| 442 | 20241120 | 112100 | 1945512810 | 2945 | 2945 | 2945 | 2945 | 0 |
| 443 | 20241120 | 112000 | 1945512810 | 2945 | 2945 | 2945 | 2945 | 0 |
| 444 | 20241120 | 111900 | 1945512810 | 2945 | 2945 | 2945 | 2945 | 0 |
| 445 | 20241120 | 111800 | 1945512810 | 2945 | 2955 | 2955 | 2945 | 500 |
| 446 | 20241120 | 111700 | 1944039755 | 2945 | 2945 | 2945 | 2945 | 0 |
| 447 | 20241120 | 111600 | 1944039755 | 2945 | 2950 | 2950 | 2945 | 1000 |
| 448 | 20241120 | 111500 | 1941093400 | 2950 | 2960 | 2970 | 2950 | 272 |
| 449 | 20241120 | 111400 | 1940286060 | 2960 | 2960 | 2960 | 2960 | 247 |
| 450 | 20241120 | 111300 | 1939554940 | 2960 | 2945 | 2960 | 2945 | 984 |
| 451 | 20241120 | 111200 | 1936647790 | 2945 | 2945 | 2950 | 2945 | 1225 |
| 452 | 20241120 | 111100 | 1933040160 | 2945 | 2960 | 2960 | 2945 | 513 |
| 453 | 20241120 | 111000 | 1931527265 | 2950 | 2950 | 2950 | 2950 | 638 |
| 454 | 20241120 | 110900 | 1929645165 | 2950 | 2950 | 2950 | 2950 | 509 |
| 455 | 20241120 | 110800 | 1928143615 | 2945 | 2940 | 2945 | 2940 | 1120 |
| 456 | 20241120 | 110700 | 1924845315 | 2940 | 2940 | 2940 | 2940 | 1417 |
| 457 | 20241120 | 110600 | 1920679335 | 2940 | 2950 | 2950 | 2940 | 1793 |
| 458 | 20241120 | 110500 | 1915402260 | 2950 | 2965 | 2970 | 2950 | 7889 |
| 459 | 20241120 | 110400 | 1892102455 | 2970 | 2970 | 2970 | 2970 | 1327 |
| 460 | 20241120 | 110300 | 1888161265 | 2970 | 2970 | 2975 | 2970 | 175 |
| 461 | 20241120 | 110200 | 1887641510 | 2970 | 2970 | 2970 | 2970 | 42 |
| 462 | 20241120 | 110100 | 1887516770 | 2975 | 2975 | 2975 | 2975 | 2 |
| 463 | 20241120 | 110000 | 1887510820 | 2970 | 2970 | 2980 | 2960 | 8052 |
| 464 | 20241120 | 105900 | 1863665260 | 2970 | 2975 | 2975 | 2970 | 7300 |
| 465 | 20241120 | 105800 | 1841984185 | 2980 | 2980 | 2980 | 2980 | 334 |
| 466 | 20241120 | 105700 | 1840988865 | 2980 | 2985 | 2985 | 2980 | 120 |
| 467 | 20241120 | 105600 | 1840630740 | 2985 | 2990 | 2990 | 2985 | 11 |
| 468 | 20241120 | 105500 | 1840597870 | 2995 | 2995 | 2995 | 2995 | 0 |
| 469 | 20241120 | 105400 | 1840597870 | 2995 | 2985 | 2995 | 2970 | 2601 |
| 470 | 20241120 | 105300 | 1832866655 | 2985 | 2995 | 2995 | 2985 | 814 |
| 471 | 20241120 | 105200 | 1830436550 | 2990 | 2995 | 2995 | 2990 | 1825 |
| 472 | 20241120 | 105100 | 1824977130 | 2995 | 2995 | 2995 | 2995 | 1038 |
| 473 | 20241120 | 105000 | 1821868320 | 2990 | 2995 | 2995 | 2990 | 362 |
| 474 | 20241120 | 104900 | 1820784155 | 3000 | 3000 | 3000 | 3000 | 68 |
| 475 | 20241120 | 104800 | 1820580155 | 3000 | 3000 | 3000 | 3000 | 700 |
| 476 | 20241120 | 104700 | 1818480155 | 3000 | 3000 | 3000 | 3000 | 0 |
| 477 | 20241120 | 104600 | 1818480155 | 3000 | 3000 | 3000 | 3000 | 0 |
| 478 | 20241120 | 104500 | 1818480155 | 3000 | 2995 | 3000 | 2995 | 530 |
| 479 | 20241120 | 104400 | 1816892655 | 2995 | 3000 | 3000 | 2995 | 255 |
| 480 | 20241120 | 104300 | 1816127925 | 3005 | 3000 | 3005 | 3000 | 85 |
| 481 | 20241120 | 104200 | 1815872505 | 3005 | 3005 | 3005 | 3005 | 2 |
| 482 | 20241120 | 104100 | 1815866495 | 3010 | 3000 | 3010 | 3000 | 2562 |
| 483 | 20241120 | 104000 | 1808166605 | 2990 | 2995 | 3000 | 2990 | 5020 |
| 484 | 20241120 | 103900 | 1793107745 | 2995 | 2995 | 2995 | 2995 | 381 |
| 485 | 20241120 | 103800 | 1791966650 | 3000 | 3000 | 3000 | 3000 | 3508 |
| 486 | 20241120 | 103700 | 1781442650 | 2995 | 2995 | 2995 | 2995 | 121 |
| 487 | 20241120 | 103600 | 1781080255 | 2995 | 2995 | 2995 | 2995 | 300 |
| 488 | 20241120 | 103500 | 1780181755 | 2990 | 2990 | 2990 | 2990 | 400 |
| 489 | 20241120 | 103400 | 1778985755 | 2990 | 2995 | 2995 | 2990 | 1050 |
| 490 | 20241120 | 103300 | 1775844395 | 2995 | 2995 | 2995 | 2990 | 22 |
| 491 | 20241120 | 103200 | 1775778530 | 2995 | 2995 | 2995 | 2995 | 98 |
| 492 | 20241120 | 103100 | 1775485020 | 3000 | 3000 | 3000 | 3000 | 60 |
| 493 | 20241120 | 103000 | 1775305020 | 3000 | 3000 | 3000 | 3000 | 0 |
| 494 | 20241120 | 102900 | 1775305020 | 3000 | 3000 | 3000 | 3000 | 210 |
| 495 | 20241120 | 102800 | 1774675020 | 2995 | 3000 | 3000 | 2995 | 386 |
| 496 | 20241120 | 102700 | 1773518945 | 2995 | 2995 | 2995 | 2995 | 39 |
| 497 | 20241120 | 102600 | 1773402140 | 2990 | 3005 | 3005 | 2990 | 1022 |
| 498 | 20241120 | 102500 | 1770340400 | 3010 | 3005 | 3010 | 3005 | 6667 |
| 499 | 20241120 | 102400 | 1750280220 | 3005 | 3000 | 3005 | 3000 | 7762 |
| 500 | 20241120 | 102300 | 1726989115 | 3000 | 2990 | 3000 | 2990 | 774 |
| 501 | 20241120 | 102200 | 1724671720 | 2995 | 2990 | 2995 | 2990 | 3170 |
| 502 | 20241120 | 102100 | 1715184195 | 2990 | 2985 | 2990 | 2985 | 1205 |
| 503 | 20241120 | 102000 | 1711587170 | 2985 | 2980 | 2990 | 2980 | 2685 |
| 504 | 20241120 | 101900 | 1703569950 | 2980 | 2980 | 2980 | 2980 | 539 |
| 505 | 20241120 | 101800 | 1701963730 | 2980 | 2980 | 2980 | 2980 | 3986 |
| 506 | 20241120 | 101700 | 1690085450 | 2980 | 2975 | 2980 | 2970 | 3608 |
| 507 | 20241120 | 101600 | 1679343965 | 2970 | 2965 | 2970 | 2965 | 1721 |
| 508 | 20241120 | 101500 | 1674233515 | 2965 | 2965 | 2970 | 2965 | 1200 |
| 509 | 20241120 | 101400 | 1670675510 | 2970 | 2965 | 2975 | 2965 | 6228 |
| 510 | 20241120 | 101300 | 1652193685 | 2965 | 2960 | 2965 | 2960 | 42 |
| 511 | 20241120 | 101200 | 1652069360 | 2960 | 2965 | 2965 | 2960 | 734 |
| 512 | 20241120 | 101100 | 1649893700 | 2965 | 2975 | 2975 | 2965 | 4695 |
| 513 | 20241120 | 101000 | 1635958340 | 2970 | 2970 | 2975 | 2970 | 103 |
| 514 | 20241120 | 100900 | 1635652420 | 2970 | 2970 | 2970 | 2970 | 1310 |
| 515 | 20241120 | 100800 | 1631761720 | 2975 | 2965 | 2980 | 2965 | 267 |
| 516 | 20241120 | 100700 | 1630968030 | 2965 | 2970 | 2980 | 2960 | 3207 |
| 517 | 20241120 | 100600 | 1621450785 | 2960 | 2985 | 2985 | 2960 | 5778 |
| 518 | 20241120 | 100500 | 1604292120 | 2985 | 2985 | 2985 | 2975 | 1643 |
| 519 | 20241120 | 100400 | 1599402925 | 2985 | 2995 | 2995 | 2980 | 3437 |
| 520 | 20241120 | 100300 | 1589150000 | 2990 | 2990 | 2995 | 2990 | 2025 |
| 521 | 20241120 | 100200 | 1583095240 | 2985 | 2995 | 3000 | 2985 | 3651 |
| 522 | 20241120 | 100100 | 1572175905 | 2995 | 2990 | 2995 | 2990 | 315 |
| 523 | 20241120 | 100000 | 1571232520 | 2990 | 2995 | 2995 | 2985 | 6730 |
| 524 | 20241120 | 095900 | 1551104450 | 2995 | 3000 | 3000 | 2995 | 908 |
| 525 | 20241120 | 095800 | 1548384945 | 3000 | 3010 | 3010 | 3000 | 6023 |
| 526 | 20241120 | 095700 | 1530302860 | 3010 | 3015 | 3020 | 3010 | 5082 |
| 527 | 20241120 | 095600 | 1514989095 | 3015 | 3010 | 3015 | 3005 | 879 |
| 528 | 20241120 | 095500 | 1512343345 | 3010 | 3015 | 3015 | 3010 | 3540 |
| 529 | 20241120 | 095400 | 1501678085 | 3015 | 3020 | 3025 | 3010 | 3419 |
| 530 | 20241120 | 095300 | 1491362045 | 3010 | 3005 | 3015 | 3000 | 4913 |
| 531 | 20241120 | 095200 | 1476571390 | 3005 | 3015 | 3020 | 3000 | 3133 |
| 532 | 20241120 | 095100 | 1467138490 | 3015 | 3025 | 3025 | 3010 | 5696 |
| 533 | 20241120 | 095000 | 1449958825 | 3025 | 3020 | 3030 | 3020 | 3333 |
| 534 | 20241120 | 094900 | 1439875265 | 3025 | 3035 | 3040 | 3025 | 2700 |
| 535 | 20241120 | 094800 | 1431692790 | 3040 | 3045 | 3055 | 3035 | 34978 |
| 536 | 20241120 | 094700 | 1325289670 | 3040 | 3000 | 3045 | 2995 | 37242 |
| 537 | 20241120 | 094600 | 1212622110 | 3000 | 3015 | 3020 | 3000 | 12346 |
| 538 | 20241120 | 094500 | 1175465105 | 3015 | 3015 | 3035 | 3015 | 31407 |
| 539 | 20241120 | 094400 | 1080640500 | 3015 | 3005 | 3015 | 3005 | 20689 |
| 540 | 20241120 | 094300 | 1018388315 | 3005 | 3000 | 3015 | 2995 | 27089 |
| 541 | 20241120 | 094200 | 936952840 | 3000 | 3000 | 3000 | 2985 | 10651 |
| 542 | 20241120 | 094100 | 905027955 | 3000 | 2980 | 3010 | 2970 | 20747 |
| 543 | 20241120 | 094000 | 842957225 | 2985 | 2980 | 2990 | 2960 | 12325 |
| 544 | 20241120 | 093900 | 806217885 | 2975 | 2965 | 2975 | 2955 | 5445 |
| 545 | 20241120 | 093800 | 790026750 | 2970 | 2980 | 2985 | 2970 | 4756 |
| 546 | 20241120 | 093700 | 775893065 | 2980 | 2990 | 2990 | 2975 | 3671 |
| 547 | 20241120 | 093600 | 764946470 | 2990 | 2975 | 3000 | 2975 | 13424 |
| 548 | 20241120 | 093500 | 724824710 | 2975 | 2945 | 2975 | 2945 | 6792 |
| 549 | 20241120 | 093400 | 704702475 | 2955 | 2950 | 2955 | 2945 | 442 |
| 550 | 20241120 | 093300 | 703397640 | 2955 | 2945 | 2960 | 2940 | 1562 |
| 551 | 20241120 | 093200 | 698788115 | 2940 | 2960 | 2960 | 2935 | 1931 |
| 552 | 20241120 | 093100 | 693079320 | 2960 | 2940 | 2965 | 2935 | 13372 |
| 553 | 20241120 | 093000 | 653696300 | 2935 | 2930 | 2935 | 2915 | 8479 |
| 554 | 20241120 | 092900 | 628865935 | 2930 | 2955 | 2955 | 2920 | 6881 |
| 555 | 20241120 | 092800 | 608622640 | 2955 | 2940 | 2960 | 2940 | 7939 |
| 556 | 20241120 | 092700 | 585198045 | 2940 | 2915 | 2955 | 2915 | 17944 |
| 557 | 20241120 | 092600 | 532460135 | 2920 | 2900 | 2925 | 2900 | 7441 |
| 558 | 20241120 | 092500 | 510802210 | 2910 | 2895 | 2910 | 2885 | 8031 |
| 559 | 20241120 | 092400 | 487508845 | 2895 | 2880 | 2905 | 2880 | 6374 |
| 560 | 20241120 | 092300 | 469066510 | 2880 | 2900 | 2910 | 2860 | 14586 |
| 561 | 20241120 | 092200 | 427068465 | 2900 | 2840 | 2910 | 2835 | 28821 |
| 562 | 20241120 | 092100 | 345034435 | 2840 | 2840 | 2845 | 2840 | 2933 |
| 563 | 20241120 | 092000 | 336704700 | 2825 | 2830 | 2835 | 2825 | 4923 |
| 564 | 20241120 | 091900 | 322769265 | 2825 | 2830 | 2830 | 2820 | 2871 |
| 565 | 20241120 | 091800 | 314652000 | 2830 | 2820 | 2830 | 2820 | 53 |
| 566 | 20241120 | 091700 | 314502520 | 2830 | 2835 | 2835 | 2825 | 909 |
| 567 | 20241120 | 091600 | 311932715 | 2830 | 2820 | 2835 | 2820 | 8535 |
| 568 | 20241120 | 091500 | 287802680 | 2825 | 2825 | 2825 | 2805 | 22203 |
| 569 | 20241120 | 091400 | 225360795 | 2835 | 2840 | 2840 | 2825 | 1155 |
| 570 | 20241120 | 091300 | 222090485 | 2830 | 2830 | 2840 | 2830 | 4559 |
| 571 | 20241120 | 091200 | 209174705 | 2840 | 2840 | 2840 | 2835 | 1056 |
| 572 | 20241120 | 091100 | 206177500 | 2840 | 2840 | 2840 | 2820 | 2981 |
| 573 | 20241120 | 091000 | 197718400 | 2830 | 2835 | 2855 | 2810 | 25764 |
| 574 | 20241120 | 090900 | 124962235 | 2840 | 2850 | 2850 | 2835 | 8090 |
| 575 | 20241120 | 090800 | 101989025 | 2855 | 2865 | 2865 | 2845 | 8944 |
| 576 | 20241120 | 090700 | 76485855 | 2865 | 2860 | 2865 | 2860 | 3933 |
| 577 | 20241120 | 090600 | 65225915 | 2865 | 2855 | 2865 | 2855 | 1231 |
| 578 | 20241120 | 090500 | 61708880 | 2850 | 2855 | 2855 | 2850 | 2670 |
| 579 | 20241120 | 090400 | 54093440 | 2855 | 2860 | 2860 | 2855 | 1004 |
| 580 | 20241120 | 090300 | 51222010 | 2865 | 2855 | 2865 | 2855 | 482 |
| 581 | 20241120 | 090200 | 49842080 | 2855 | 2855 | 2870 | 2850 | 4328 |
| 582 | 20241120 | 090100 | 37459135 | 2855 | 2850 | 2855 | 2835 | 3717 |
| 583 | 20241120 | 090000 | 26913235 | 2840 | 2865 | 2870 | 2840 | 8999 |