29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 3 | 20241120 | 184700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 4 | 20241120 | 184600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 5 | 20241120 | 184500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 6 | 20241120 | 184400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 7 | 20241120 | 184300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 8 | 20241120 | 184200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 9 | 20241120 | 184100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 10 | 20241120 | 184000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 11 | 20241120 | 183900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 12 | 20241120 | 183800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 13 | 20241120 | 183700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 14 | 20241120 | 183600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 15 | 20241120 | 183500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 16 | 20241120 | 183400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 17 | 20241120 | 183300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 18 | 20241120 | 183200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 19 | 20241120 | 183100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 20 | 20241120 | 183000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 21 | 20241120 | 182900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 22 | 20241120 | 182800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 23 | 20241120 | 182700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 24 | 20241120 | 182600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 25 | 20241120 | 182500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 26 | 20241120 | 182400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 27 | 20241120 | 182300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 28 | 20241120 | 182200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 29 | 20241120 | 182100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 30 | 20241120 | 182000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 31 | 20241120 | 181900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 32 | 20241120 | 181800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 33 | 20241120 | 181700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 34 | 20241120 | 181600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 35 | 20241120 | 181500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 36 | 20241120 | 181400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 37 | 20241120 | 181300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 38 | 20241120 | 181200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 39 | 20241120 | 181100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 40 | 20241120 | 181000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 41 | 20241120 | 180900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 42 | 20241120 | 180800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 43 | 20241120 | 180700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 44 | 20241120 | 180600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 45 | 20241120 | 180500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 46 | 20241120 | 180400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 47 | 20241120 | 180300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 48 | 20241120 | 180200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 49 | 20241120 | 180100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 50 | 20241120 | 180000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 51 | 20241120 | 175900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 52 | 20241120 | 175800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 53 | 20241120 | 175700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 54 | 20241120 | 175600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 55 | 20241120 | 175500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 56 | 20241120 | 175400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 57 | 20241120 | 175300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 58 | 20241120 | 175200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 59 | 20241120 | 175100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 60 | 20241120 | 175000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 61 | 20241120 | 174900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 62 | 20241120 | 174800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 63 | 20241120 | 174700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 64 | 20241120 | 174600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 65 | 20241120 | 174500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 66 | 20241120 | 174400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 67 | 20241120 | 174300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 68 | 20241120 | 174200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 69 | 20241120 | 174100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 70 | 20241120 | 174000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 71 | 20241120 | 173900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 72 | 20241120 | 173800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 73 | 20241120 | 173700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 74 | 20241120 | 173600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 75 | 20241120 | 173500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 76 | 20241120 | 173400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 77 | 20241120 | 173300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 78 | 20241120 | 173200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 79 | 20241120 | 173100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 80 | 20241120 | 173000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 81 | 20241120 | 172900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 82 | 20241120 | 172800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 83 | 20241120 | 172700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 84 | 20241120 | 172600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 85 | 20241120 | 172500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 86 | 20241120 | 172400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 87 | 20241120 | 172300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 88 | 20241120 | 172200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 89 | 20241120 | 172100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 90 | 20241120 | 172000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 91 | 20241120 | 171900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 92 | 20241120 | 171800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 93 | 20241120 | 171700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 94 | 20241120 | 171600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 95 | 20241120 | 171500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 96 | 20241120 | 171400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 97 | 20241120 | 171300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 98 | 20241120 | 171200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 99 | 20241120 | 171100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 100 | 20241120 | 171000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 101 | 20241120 | 170900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 102 | 20241120 | 170800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 103 | 20241120 | 170700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 104 | 20241120 | 170600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 105 | 20241120 | 170500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 106 | 20241120 | 170400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 107 | 20241120 | 170300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 108 | 20241120 | 170200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 109 | 20241120 | 170100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 110 | 20241120 | 170000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 111 | 20241120 | 165900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 112 | 20241120 | 165800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 113 | 20241120 | 165700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 114 | 20241120 | 165600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 115 | 20241120 | 165500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 116 | 20241120 | 165400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 117 | 20241120 | 165300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 118 | 20241120 | 165200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 119 | 20241120 | 165100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 120 | 20241120 | 165000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 121 | 20241120 | 164900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 122 | 20241120 | 164800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 123 | 20241120 | 164700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 124 | 20241120 | 164600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 125 | 20241120 | 164500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 126 | 20241120 | 164400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 127 | 20241120 | 164300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 128 | 20241120 | 164200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 129 | 20241120 | 164100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 130 | 20241120 | 164000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 131 | 20241120 | 163900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 132 | 20241120 | 163800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 133 | 20241120 | 163700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 134 | 20241120 | 163600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 135 | 20241120 | 163500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 136 | 20241120 | 163400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 137 | 20241120 | 163300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 138 | 20241120 | 163200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 139 | 20241120 | 163100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 140 | 20241120 | 163000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 141 | 20241120 | 162900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 142 | 20241120 | 162800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 143 | 20241120 | 162700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 144 | 20241120 | 162600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 145 | 20241120 | 162500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 146 | 20241120 | 162400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 147 | 20241120 | 162300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 148 | 20241120 | 162200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 149 | 20241120 | 162100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 150 | 20241120 | 162000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 151 | 20241120 | 161900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 152 | 20241120 | 161800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 153 | 20241120 | 161700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 154 | 20241120 | 161600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 155 | 20241120 | 161500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 156 | 20241120 | 161400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 157 | 20241120 | 161300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 158 | 20241120 | 161200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 159 | 20241120 | 161100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 160 | 20241120 | 161000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 161 | 20241120 | 160900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 162 | 20241120 | 160800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 163 | 20241120 | 160700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 164 | 20241120 | 160600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 165 | 20241120 | 160500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 166 | 20241120 | 160400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 167 | 20241120 | 160300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 168 | 20241120 | 160200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 169 | 20241120 | 160100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 170 | 20241120 | 160000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 171 | 20241120 | 155900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 172 | 20241120 | 155800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 173 | 20241120 | 155700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 174 | 20241120 | 155600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 175 | 20241120 | 155500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 176 | 20241120 | 155400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 177 | 20241120 | 155300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 178 | 20241120 | 155200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 179 | 20241120 | 155100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 180 | 20241120 | 155000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 181 | 20241120 | 154900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 182 | 20241120 | 154800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 183 | 20241120 | 154700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 184 | 20241120 | 154600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 185 | 20241120 | 154500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 186 | 20241120 | 154400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 187 | 20241120 | 154300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 188 | 20241120 | 154200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 189 | 20241120 | 154100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 190 | 20241120 | 154000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 191 | 20241120 | 153900 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 192 | 20241120 | 153800 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 193 | 20241120 | 153700 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 194 | 20241120 | 153600 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 195 | 20241120 | 153500 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 196 | 20241120 | 153400 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 197 | 20241120 | 153300 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 198 | 20241120 | 153200 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 199 | 20241120 | 153100 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 0 |
| 200 | 20241120 | 153000 | 1492369190 | 7100 | 7100 | 7100 | 7100 | 6715 |
| 201 | 20241120 | 152900 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20241120 | 152800 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20241120 | 152700 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20241120 | 152600 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20241120 | 152500 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20241120 | 152400 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20241120 | 152300 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20241120 | 152200 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20241120 | 152100 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20241120 | 152000 | 1444692690 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20241120 | 151900 | 1444692690 | 7150 | 7110 | 7150 | 7060 | 11375 |
| 212 | 20241120 | 151800 | 1363978820 | 7110 | 7100 | 7110 | 7050 | 4225 |
| 213 | 20241120 | 151700 | 1334090940 | 7110 | 6970 | 7110 | 6960 | 6008 |
| 214 | 20241120 | 151600 | 1291756800 | 6970 | 6970 | 6970 | 6970 | 533 |
| 215 | 20241120 | 151500 | 1288041790 | 6970 | 6970 | 6970 | 6970 | 673 |
| 216 | 20241120 | 151400 | 1283350980 | 7010 | 7010 | 7020 | 6970 | 884 |
| 217 | 20241120 | 151300 | 1277183360 | 7000 | 6990 | 7010 | 6980 | 1062 |
| 218 | 20241120 | 151200 | 1269759340 | 7010 | 7010 | 7020 | 7000 | 344 |
| 219 | 20241120 | 151100 | 1267349990 | 7010 | 6990 | 7010 | 6990 | 225 |
| 220 | 20241120 | 151000 | 1265775200 | 6990 | 6990 | 6990 | 6990 | 429 |
| 221 | 20241120 | 150900 | 1262776490 | 6990 | 6990 | 6990 | 6990 | 114 |
| 222 | 20241120 | 150800 | 1261979630 | 6980 | 6970 | 6980 | 6970 | 506 |
| 223 | 20241120 | 150700 | 1258449190 | 6970 | 6960 | 6980 | 6960 | 932 |
| 224 | 20241120 | 150600 | 1251962150 | 6980 | 6980 | 6980 | 6980 | 2 |
| 225 | 20241120 | 150500 | 1251948190 | 6980 | 6970 | 6980 | 6970 | 329 |
| 226 | 20241120 | 150400 | 1249654090 | 6970 | 6960 | 6970 | 6960 | 418 |
| 227 | 20241120 | 150300 | 1246744790 | 6960 | 6930 | 6960 | 6930 | 366 |
| 228 | 20241120 | 150200 | 1244207250 | 6930 | 6930 | 6930 | 6930 | 1 |
| 229 | 20241120 | 150100 | 1244200320 | 6930 | 6920 | 6930 | 6910 | 278 |
| 230 | 20241120 | 150000 | 1242277870 | 6930 | 6930 | 6930 | 6930 | 144 |
| 231 | 20241120 | 145900 | 1241279950 | 6930 | 6930 | 6930 | 6930 | 1 |
| 232 | 20241120 | 145800 | 1241273020 | 6930 | 6890 | 6930 | 6890 | 343 |
| 233 | 20241120 | 145700 | 1238906980 | 6890 | 6880 | 6890 | 6880 | 77 |
| 234 | 20241120 | 145600 | 1238376460 | 6880 | 6880 | 6880 | 6880 | 4 |
| 235 | 20241120 | 145500 | 1238348940 | 6890 | 6890 | 6890 | 6890 | 20 |
| 236 | 20241120 | 145400 | 1238211140 | 6870 | 6860 | 6870 | 6860 | 210 |
| 237 | 20241120 | 145300 | 1236769440 | 6860 | 6870 | 6870 | 6860 | 1161 |
| 238 | 20241120 | 145200 | 1228793550 | 6870 | 6900 | 6900 | 6870 | 1070 |
| 239 | 20241120 | 145100 | 1221434050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 240 | 20241120 | 145000 | 1221434050 | 6900 | 6900 | 6900 | 6900 | 56 |
| 241 | 20241120 | 144900 | 1221047650 | 6900 | 6920 | 6920 | 6890 | 1510 |
| 242 | 20241120 | 144800 | 1210628350 | 6930 | 6930 | 6930 | 6930 | 2 |
| 243 | 20241120 | 144700 | 1210614490 | 6930 | 6930 | 6930 | 6930 | 20 |
| 244 | 20241120 | 144600 | 1210475890 | 6930 | 6910 | 6930 | 6910 | 71 |
| 245 | 20241120 | 144500 | 1209985240 | 6910 | 6920 | 6920 | 6910 | 1194 |
| 246 | 20241120 | 144400 | 1201727430 | 6930 | 6940 | 6940 | 6930 | 846 |
| 247 | 20241120 | 144300 | 1195864620 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20241120 | 144200 | 1195864620 | 6940 | 6950 | 6950 | 6940 | 435 |
| 249 | 20241120 | 144100 | 1192843490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20241120 | 144000 | 1192843490 | 6950 | 6950 | 6950 | 6950 | 58 |
| 251 | 20241120 | 143900 | 1192440390 | 6950 | 6950 | 6950 | 6950 | 3 |
| 252 | 20241120 | 143800 | 1192419540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 253 | 20241120 | 143700 | 1192419540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 254 | 20241120 | 143600 | 1192419540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 255 | 20241120 | 143500 | 1192419540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 256 | 20241120 | 143400 | 1192419540 | 6930 | 6930 | 6930 | 6930 | 3 |
| 257 | 20241120 | 143300 | 1192398750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 258 | 20241120 | 143200 | 1192398750 | 6950 | 6950 | 6950 | 6950 | 30 |
| 259 | 20241120 | 143100 | 1192190250 | 6970 | 6960 | 6970 | 6960 | 3 |
| 260 | 20241120 | 143000 | 1192169360 | 6960 | 6930 | 6960 | 6930 | 520 |
| 261 | 20241120 | 142900 | 1188565340 | 6930 | 6930 | 6930 | 6930 | 16 |
| 262 | 20241120 | 142800 | 1188454460 | 6940 | 6940 | 6940 | 6940 | 10 |
| 263 | 20241120 | 142700 | 1188385060 | 6930 | 6930 | 6930 | 6930 | 187 |
| 264 | 20241120 | 142600 | 1187089150 | 6930 | 6930 | 6930 | 6930 | 498 |
| 265 | 20241120 | 142500 | 1183638010 | 6930 | 6940 | 6940 | 6930 | 587 |
| 266 | 20241120 | 142400 | 1179569220 | 6960 | 6960 | 6960 | 6960 | 1 |
| 267 | 20241120 | 142300 | 1179562260 | 6940 | 6940 | 6940 | 6940 | 210 |
| 268 | 20241120 | 142200 | 1178104860 | 6950 | 6950 | 6950 | 6950 | 1282 |
| 269 | 20241120 | 142100 | 1169194960 | 6950 | 6960 | 6970 | 6950 | 256 |
| 270 | 20241120 | 142000 | 1167413620 | 6950 | 6970 | 6970 | 6950 | 307 |
| 271 | 20241120 | 141900 | 1165279950 | 6950 | 6950 | 6950 | 6950 | 180 |
| 272 | 20241120 | 141800 | 1164028950 | 6970 | 6960 | 6970 | 6950 | 1119 |
| 273 | 20241120 | 141700 | 1156251870 | 6960 | 6960 | 6960 | 6960 | 100 |
| 274 | 20241120 | 141600 | 1155555870 | 6970 | 6970 | 6970 | 6970 | 0 |
| 275 | 20241120 | 141500 | 1155555870 | 6970 | 6950 | 6970 | 6950 | 330 |
| 276 | 20241120 | 141400 | 1153262350 | 6950 | 6950 | 6950 | 6950 | 20 |
| 277 | 20241120 | 141300 | 1153123350 | 6960 | 6960 | 6960 | 6960 | 1 |
| 278 | 20241120 | 141200 | 1153116390 | 6970 | 6970 | 6970 | 6970 | 0 |
| 279 | 20241120 | 141100 | 1153116390 | 6970 | 6970 | 6970 | 6970 | 10 |
| 280 | 20241120 | 141000 | 1153046690 | 6970 | 6940 | 6970 | 6940 | 4 |
| 281 | 20241120 | 140900 | 1153018880 | 6940 | 6940 | 6940 | 6940 | 150 |
| 282 | 20241120 | 140800 | 1151977880 | 6930 | 6930 | 6930 | 6930 | 71 |
| 283 | 20241120 | 140700 | 1151485850 | 6930 | 6940 | 6940 | 6930 | 500 |
| 284 | 20241120 | 140600 | 1148020400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 285 | 20241120 | 140500 | 1148020400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 286 | 20241120 | 140400 | 1148020400 | 6970 | 6960 | 6970 | 6960 | 2 |
| 287 | 20241120 | 140300 | 1148006470 | 6960 | 6950 | 6960 | 6930 | 1604 |
| 288 | 20241120 | 140200 | 1136874560 | 6960 | 6960 | 6960 | 6960 | 3 |
| 289 | 20241120 | 140100 | 1136853680 | 6980 | 6980 | 6980 | 6980 | 5 |
| 290 | 20241120 | 140000 | 1136818780 | 6980 | 6980 | 6980 | 6980 | 1 |
| 291 | 20241120 | 135900 | 1136811800 | 6950 | 6960 | 6960 | 6950 | 200 |
| 292 | 20241120 | 135800 | 1135421750 | 6980 | 6980 | 6980 | 6980 | 21 |
| 293 | 20241120 | 135700 | 1135275170 | 6950 | 6980 | 6980 | 6950 | 511 |
| 294 | 20241120 | 135600 | 1131723690 | 6950 | 6960 | 6960 | 6950 | 100 |
| 295 | 20241120 | 135500 | 1131028550 | 6950 | 6970 | 6970 | 6950 | 1988 |
| 296 | 20241120 | 135400 | 1117193360 | 6970 | 6970 | 6970 | 6970 | 100 |
| 297 | 20241120 | 135300 | 1116496360 | 6980 | 6980 | 6980 | 6980 | 3 |
| 298 | 20241120 | 135200 | 1116475420 | 6970 | 6970 | 6970 | 6970 | 20 |
| 299 | 20241120 | 135100 | 1116336020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 300 | 20241120 | 135000 | 1116336020 | 6980 | 6980 | 6980 | 6980 | 338 |
| 301 | 20241120 | 134900 | 1113976780 | 6980 | 6990 | 6990 | 6980 | 749 |
| 302 | 20241120 | 134800 | 1108748690 | 6990 | 6990 | 6990 | 6990 | 1 |
| 303 | 20241120 | 134700 | 1108741700 | 6980 | 6980 | 6980 | 6980 | 5 |
| 304 | 20241120 | 134600 | 1108706800 | 6990 | 6990 | 6990 | 6990 | 0 |
| 305 | 20241120 | 134500 | 1108706800 | 6990 | 6990 | 6990 | 6990 | 0 |
| 306 | 20241120 | 134400 | 1108706800 | 6990 | 6990 | 6990 | 6990 | 10 |
| 307 | 20241120 | 134300 | 1108636900 | 6990 | 6990 | 6990 | 6990 | 41 |
| 308 | 20241120 | 134200 | 1108350310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 309 | 20241120 | 134100 | 1108350310 | 6970 | 6990 | 6990 | 6970 | 217 |
| 310 | 20241120 | 134000 | 1106837800 | 6980 | 6990 | 6990 | 6980 | 21 |
| 311 | 20241120 | 133900 | 1106691150 | 6990 | 6990 | 6990 | 6990 | 0 |
| 312 | 20241120 | 133800 | 1106691150 | 6990 | 6990 | 6990 | 6990 | 1 |
| 313 | 20241120 | 133700 | 1106684160 | 6990 | 6990 | 6990 | 6990 | 0 |
| 314 | 20241120 | 133600 | 1106684160 | 6990 | 6970 | 6990 | 6970 | 21 |
| 315 | 20241120 | 133500 | 1106537770 | 6990 | 6970 | 6990 | 6970 | 102 |
| 316 | 20241120 | 133400 | 1105826810 | 6970 | 6980 | 6980 | 6970 | 101 |
| 317 | 20241120 | 133300 | 1105122830 | 6990 | 6990 | 6990 | 6990 | 1 |
| 318 | 20241120 | 133200 | 1105115840 | 6970 | 6990 | 6990 | 6970 | 140 |
| 319 | 20241120 | 133100 | 1104140010 | 6980 | 6960 | 6980 | 6950 | 558 |
| 320 | 20241120 | 133000 | 1100258120 | 6960 | 6990 | 6990 | 6960 | 425 |
| 321 | 20241120 | 132900 | 1097300090 | 6960 | 6960 | 6960 | 6960 | 0 |
| 322 | 20241120 | 132800 | 1097300090 | 6960 | 6960 | 6960 | 6960 | 2 |
| 323 | 20241120 | 132700 | 1097286170 | 6950 | 6960 | 6960 | 6950 | 3001 |
| 324 | 20241120 | 132600 | 1076428080 | 6960 | 6990 | 6990 | 6960 | 513 |
| 325 | 20241120 | 132500 | 1072857300 | 6990 | 6960 | 6990 | 6960 | 203 |
| 326 | 20241120 | 132400 | 1071444330 | 6990 | 6970 | 6990 | 6970 | 412 |
| 327 | 20241120 | 132300 | 1068572650 | 6990 | 6990 | 6990 | 6990 | 218 |
| 328 | 20241120 | 132200 | 1067048830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 329 | 20241120 | 132100 | 1067048830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 330 | 20241120 | 132000 | 1067048830 | 6990 | 6980 | 6990 | 6960 | 1573 |
| 331 | 20241120 | 131900 | 1056085170 | 6990 | 6980 | 6990 | 6980 | 51 |
| 332 | 20241120 | 131800 | 1055729180 | 6990 | 6990 | 6990 | 6990 | 20 |
| 333 | 20241120 | 131700 | 1055589380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 334 | 20241120 | 131600 | 1055589380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 335 | 20241120 | 131500 | 1055589380 | 6990 | 6990 | 6990 | 6990 | 100 |
| 336 | 20241120 | 131400 | 1054890380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 337 | 20241120 | 131300 | 1054890380 | 6990 | 6980 | 6990 | 6970 | 988 |
| 338 | 20241120 | 131200 | 1048003290 | 6990 | 6980 | 6990 | 6980 | 101 |
| 339 | 20241120 | 131100 | 1047298300 | 6990 | 6990 | 6990 | 6990 | 0 |
| 340 | 20241120 | 131000 | 1047298300 | 6990 | 6990 | 6990 | 6990 | 1 |
| 341 | 20241120 | 130900 | 1047291310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 342 | 20241120 | 130800 | 1047291310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 343 | 20241120 | 130700 | 1047291310 | 6970 | 7000 | 7000 | 6970 | 1304 |
| 344 | 20241120 | 130600 | 1038192680 | 7000 | 7000 | 7000 | 7000 | 0 |
| 345 | 20241120 | 130500 | 1038192680 | 7000 | 7000 | 7000 | 7000 | 302 |
| 346 | 20241120 | 130400 | 1036078680 | 7000 | 7000 | 7000 | 6990 | 372 |
| 347 | 20241120 | 130300 | 1033478370 | 7000 | 7000 | 7000 | 7000 | 153 |
| 348 | 20241120 | 130200 | 1032407370 | 7010 | 7030 | 7030 | 7000 | 1102 |
| 349 | 20241120 | 130100 | 1024690350 | 7030 | 7030 | 7030 | 7030 | 0 |
| 350 | 20241120 | 130000 | 1024690350 | 7030 | 7030 | 7030 | 7030 | 2 |
| 351 | 20241120 | 125900 | 1024676290 | 7000 | 7000 | 7040 | 7000 | 304 |
| 352 | 20241120 | 125800 | 1022545030 | 7030 | 7030 | 7030 | 7030 | 200 |
| 353 | 20241120 | 125700 | 1021139030 | 7030 | 7030 | 7030 | 7030 | 4 |
| 354 | 20241120 | 125600 | 1021110910 | 7030 | 7030 | 7030 | 7030 | 0 |
| 355 | 20241120 | 125500 | 1021110910 | 7030 | 7030 | 7030 | 7030 | 0 |
| 356 | 20241120 | 125400 | 1021110910 | 7030 | 7030 | 7030 | 7030 | 0 |
| 357 | 20241120 | 125300 | 1021110910 | 7030 | 7030 | 7030 | 7030 | 0 |
| 358 | 20241120 | 125200 | 1021110910 | 7030 | 7030 | 7030 | 7030 | 32 |
| 359 | 20241120 | 125100 | 1020885950 | 7030 | 7020 | 7030 | 7000 | 120 |
| 360 | 20241120 | 125000 | 1020043890 | 7020 | 7020 | 7020 | 7020 | 20 |
| 361 | 20241120 | 124900 | 1019903490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 362 | 20241120 | 124800 | 1019903490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 363 | 20241120 | 124700 | 1019903490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 364 | 20241120 | 124600 | 1019903490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 365 | 20241120 | 124500 | 1019903490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 366 | 20241120 | 124400 | 1019903490 | 7020 | 7000 | 7020 | 7000 | 337 |
| 367 | 20241120 | 124300 | 1017544470 | 7020 | 7020 | 7020 | 7020 | 43 |
| 368 | 20241120 | 124200 | 1017242610 | 7020 | 7020 | 7020 | 7010 | 623 |
| 369 | 20241120 | 124100 | 1012875340 | 7020 | 7020 | 7020 | 7020 | 0 |
| 370 | 20241120 | 124000 | 1012875340 | 7020 | 7010 | 7020 | 7010 | 101 |
| 371 | 20241120 | 123900 | 1012167310 | 7010 | 7010 | 7010 | 7010 | 1 |
| 372 | 20241120 | 123800 | 1012160300 | 6990 | 7000 | 7000 | 6990 | 17 |
| 373 | 20241120 | 123700 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 374 | 20241120 | 123600 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 375 | 20241120 | 123500 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 376 | 20241120 | 123400 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 377 | 20241120 | 123300 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 378 | 20241120 | 123200 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 379 | 20241120 | 123100 | 1012041390 | 7030 | 7030 | 7030 | 7030 | 10 |
| 380 | 20241120 | 123000 | 1011971090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 381 | 20241120 | 122900 | 1011971090 | 7030 | 7030 | 7030 | 7030 | 2 |
| 382 | 20241120 | 122800 | 1011957030 | 7030 | 7030 | 7030 | 7030 | 1880 |
| 383 | 20241120 | 122700 | 998740630 | 7010 | 7000 | 7010 | 6990 | 2120 |
| 384 | 20241120 | 122600 | 983919070 | 7010 | 7010 | 7010 | 7010 | 0 |
| 385 | 20241120 | 122500 | 983919070 | 7010 | 7010 | 7010 | 7010 | 1 |
| 386 | 20241120 | 122400 | 983912060 | 7000 | 7000 | 7000 | 7000 | 609 |
| 387 | 20241120 | 122300 | 979649060 | 6990 | 6990 | 6990 | 6990 | 0 |
| 388 | 20241120 | 122200 | 979649060 | 6990 | 7000 | 7000 | 6990 | 392 |
| 389 | 20241120 | 122100 | 976905070 | 7000 | 7000 | 7000 | 7000 | 0 |
| 390 | 20241120 | 122000 | 976905070 | 7000 | 7000 | 7000 | 7000 | 1 |
| 391 | 20241120 | 121900 | 976898070 | 7010 | 7010 | 7010 | 7010 | 1 |
| 392 | 20241120 | 121800 | 976891060 | 7000 | 7000 | 7000 | 7000 | 19 |
| 393 | 20241120 | 121700 | 976758060 | 6990 | 6990 | 6990 | 6990 | 53 |
| 394 | 20241120 | 121600 | 976387590 | 6990 | 6990 | 6990 | 6990 | 23 |
| 395 | 20241120 | 121500 | 976226820 | 6990 | 6990 | 7000 | 6990 | 426 |
| 396 | 20241120 | 121400 | 973249070 | 6980 | 6980 | 6980 | 6980 | 0 |
| 397 | 20241120 | 121300 | 973249070 | 6980 | 6980 | 6980 | 6980 | 295 |
| 398 | 20241120 | 121200 | 971189970 | 6990 | 6990 | 6990 | 6990 | 0 |
| 399 | 20241120 | 121100 | 971189970 | 6990 | 6990 | 6990 | 6990 | 10 |
| 400 | 20241120 | 121000 | 971120070 | 6990 | 6980 | 6990 | 6980 | 121 |
| 401 | 20241120 | 120900 | 970275480 | 6980 | 6990 | 6990 | 6980 | 58 |
| 402 | 20241120 | 120800 | 969870360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 403 | 20241120 | 120700 | 969870360 | 6990 | 6980 | 6990 | 6980 | 911 |
| 404 | 20241120 | 120600 | 963511570 | 6970 | 6980 | 6990 | 6970 | 1413 |
| 405 | 20241120 | 120500 | 953661650 | 6980 | 6990 | 6990 | 6980 | 201 |
| 406 | 20241120 | 120400 | 952257670 | 6990 | 7000 | 7000 | 6990 | 21 |
| 407 | 20241120 | 120300 | 952110870 | 6980 | 6980 | 6980 | 6980 | 63 |
| 408 | 20241120 | 120200 | 951671130 | 6980 | 7000 | 7000 | 6980 | 519 |
| 409 | 20241120 | 120100 | 948046340 | 6990 | 7000 | 7000 | 6990 | 35 |
| 410 | 20241120 | 120000 | 947801540 | 7010 | 7010 | 7010 | 7010 | 1 |
| 411 | 20241120 | 115900 | 947794530 | 6980 | 7000 | 7010 | 6980 | 757 |
| 412 | 20241120 | 115800 | 942499520 | 7000 | 7000 | 7000 | 7000 | 361 |
| 413 | 20241120 | 115700 | 939972520 | 7000 | 7000 | 7000 | 7000 | 6 |
| 414 | 20241120 | 115600 | 939930520 | 7000 | 7000 | 7000 | 6990 | 465 |
| 415 | 20241120 | 115500 | 936680150 | 6990 | 6990 | 6990 | 6990 | 1 |
| 416 | 20241120 | 115400 | 936673160 | 7010 | 7010 | 7010 | 7000 | 91 |
| 417 | 20241120 | 115300 | 936036140 | 6990 | 6990 | 6990 | 6990 | 1227 |
| 418 | 20241120 | 115200 | 927459410 | 6990 | 6990 | 6990 | 6980 | 535 |
| 419 | 20241120 | 115100 | 923724860 | 7010 | 7010 | 7010 | 7010 | 0 |
| 420 | 20241120 | 115000 | 923724860 | 7010 | 7010 | 7010 | 6990 | 2101 |
| 421 | 20241120 | 114900 | 909036040 | 7010 | 7000 | 7010 | 7000 | 1278 |
| 422 | 20241120 | 114800 | 900090030 | 7010 | 7030 | 7030 | 7010 | 455 |
| 423 | 20241120 | 114700 | 896897640 | 7030 | 7030 | 7030 | 7030 | 142 |
| 424 | 20241120 | 114600 | 895899380 | 7030 | 7030 | 7030 | 7030 | 20 |
| 425 | 20241120 | 114500 | 895758780 | 7030 | 7030 | 7030 | 7030 | 0 |
| 426 | 20241120 | 114400 | 895758780 | 7030 | 7020 | 7030 | 7020 | 11 |
| 427 | 20241120 | 114300 | 895681550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 428 | 20241120 | 114200 | 895681550 | 7020 | 7010 | 7020 | 7010 | 216 |
| 429 | 20241120 | 114100 | 894167380 | 7030 | 7030 | 7030 | 7030 | 1 |
| 430 | 20241120 | 114000 | 894160350 | 7010 | 7010 | 7010 | 7010 | 136 |
| 431 | 20241120 | 113900 | 893206990 | 7030 | 7030 | 7030 | 7030 | 0 |
| 432 | 20241120 | 113800 | 893206990 | 7030 | 7030 | 7030 | 7030 | 1 |
| 433 | 20241120 | 113700 | 893199960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 434 | 20241120 | 113600 | 893199960 | 7010 | 7010 | 7010 | 7010 | 2 |
| 435 | 20241120 | 113500 | 893185940 | 7030 | 7030 | 7030 | 7030 | 0 |
| 436 | 20241120 | 113400 | 893185940 | 7030 | 7020 | 7030 | 7020 | 7 |
| 437 | 20241120 | 113300 | 893136790 | 7010 | 7010 | 7010 | 7010 | 556 |
| 438 | 20241120 | 113200 | 889239230 | 7020 | 7020 | 7030 | 7020 | 159 |
| 439 | 20241120 | 113100 | 888123040 | 7020 | 7020 | 7020 | 7020 | 33 |
| 440 | 20241120 | 113000 | 887891380 | 7030 | 7030 | 7030 | 7030 | 0 |
| 441 | 20241120 | 112900 | 887891380 | 7030 | 7030 | 7030 | 7030 | 2 |
| 442 | 20241120 | 112800 | 887877320 | 7030 | 7030 | 7030 | 7030 | 0 |
| 443 | 20241120 | 112700 | 887877320 | 7030 | 7030 | 7030 | 7030 | 0 |
| 444 | 20241120 | 112600 | 887877320 | 7030 | 7010 | 7030 | 7010 | 21 |
| 445 | 20241120 | 112500 | 887730090 | 7040 | 7040 | 7040 | 7040 | 0 |
| 446 | 20241120 | 112400 | 887730090 | 7040 | 7010 | 7040 | 7010 | 416 |
| 447 | 20241120 | 112300 | 884813900 | 7010 | 7010 | 7010 | 7010 | 1 |
| 448 | 20241120 | 112200 | 884806890 | 7020 | 7030 | 7030 | 7010 | 323 |
| 449 | 20241120 | 112100 | 882536630 | 7050 | 7050 | 7050 | 7050 | 0 |
| 450 | 20241120 | 112000 | 882536630 | 7050 | 7050 | 7050 | 7050 | 0 |
| 451 | 20241120 | 111900 | 882536630 | 7050 | 7050 | 7050 | 7050 | 14 |
| 452 | 20241120 | 111800 | 882437930 | 7050 | 7030 | 7050 | 7030 | 41 |
| 453 | 20241120 | 111700 | 882149680 | 7050 | 7040 | 7050 | 7040 | 6 |
| 454 | 20241120 | 111600 | 882107430 | 7050 | 7010 | 7050 | 7010 | 144 |
| 455 | 20241120 | 111500 | 881097910 | 7050 | 7040 | 7050 | 7040 | 304 |
| 456 | 20241120 | 111400 | 878957740 | 7040 | 7040 | 7040 | 7040 | 1 |
| 457 | 20241120 | 111300 | 878950700 | 7040 | 7040 | 7040 | 7040 | 0 |
| 458 | 20241120 | 111200 | 878950700 | 7040 | 7040 | 7040 | 7040 | 561 |
| 459 | 20241120 | 111100 | 875001260 | 7040 | 7030 | 7040 | 7010 | 1101 |
| 460 | 20241120 | 111000 | 867257890 | 7030 | 7030 | 7040 | 7030 | 1163 |
| 461 | 20241120 | 110900 | 859078870 | 7040 | 7040 | 7040 | 7040 | 0 |
| 462 | 20241120 | 110800 | 859078870 | 7040 | 7040 | 7040 | 7040 | 0 |
| 463 | 20241120 | 110700 | 859078870 | 7040 | 7040 | 7040 | 7040 | 1 |
| 464 | 20241120 | 110600 | 859071830 | 7010 | 7010 | 7010 | 7010 | 140 |
| 465 | 20241120 | 110500 | 858090430 | 7040 | 7010 | 7040 | 7010 | 301 |
| 466 | 20241120 | 110400 | 855980390 | 7040 | 7040 | 7040 | 7040 | 100 |
| 467 | 20241120 | 110300 | 855276390 | 7040 | 7010 | 7040 | 7010 | 1254 |
| 468 | 20241120 | 110200 | 846485820 | 7040 | 7040 | 7040 | 7040 | 2 |
| 469 | 20241120 | 110100 | 846471740 | 7010 | 7010 | 7010 | 7010 | 110 |
| 470 | 20241120 | 110000 | 845700640 | 7040 | 7020 | 7040 | 7000 | 1230 |
| 471 | 20241120 | 105900 | 837075570 | 7020 | 7020 | 7020 | 7020 | 20 |
| 472 | 20241120 | 105800 | 836935170 | 7020 | 7010 | 7020 | 7010 | 11 |
| 473 | 20241120 | 105700 | 836858050 | 7020 | 7020 | 7020 | 7020 | 52 |
| 474 | 20241120 | 105600 | 836493010 | 7010 | 7020 | 7020 | 7010 | 786 |
| 475 | 20241120 | 105500 | 830983050 | 7020 | 7020 | 7020 | 7020 | 505 |
| 476 | 20241120 | 105400 | 827437950 | 7030 | 7030 | 7030 | 7030 | 9 |
| 477 | 20241120 | 105300 | 827374680 | 7040 | 7040 | 7040 | 7040 | 0 |
| 478 | 20241120 | 105200 | 827374680 | 7040 | 7040 | 7040 | 7040 | 0 |
| 479 | 20241120 | 105100 | 827374680 | 7040 | 7020 | 7040 | 7020 | 127 |
| 480 | 20241120 | 105000 | 826483120 | 7020 | 7020 | 7020 | 7020 | 71 |
| 481 | 20241120 | 104900 | 825984700 | 7020 | 7040 | 7040 | 7020 | 174 |
| 482 | 20241120 | 104800 | 824759780 | 7040 | 7030 | 7040 | 7030 | 127 |
| 483 | 20241120 | 104700 | 823866940 | 7030 | 7030 | 7030 | 7030 | 25 |
| 484 | 20241120 | 104600 | 823691190 | 7040 | 7030 | 7040 | 7030 | 30 |
| 485 | 20241120 | 104500 | 823480280 | 7030 | 7030 | 7030 | 7030 | 1 |
| 486 | 20241120 | 104400 | 823473250 | 7040 | 7040 | 7040 | 7040 | 142 |
| 487 | 20241120 | 104300 | 822473570 | 7040 | 7010 | 7040 | 7000 | 501 |
| 488 | 20241120 | 104200 | 818963780 | 7040 | 7020 | 7040 | 7010 | 185 |
| 489 | 20241120 | 104100 | 817665450 | 7040 | 7030 | 7040 | 7030 | 402 |
| 490 | 20241120 | 104000 | 814839380 | 7040 | 7030 | 7040 | 7020 | 214 |
| 491 | 20241120 | 103900 | 813334990 | 7030 | 7020 | 7030 | 7020 | 64 |
| 492 | 20241120 | 103800 | 812885690 | 7020 | 7020 | 7020 | 7020 | 5 |
| 493 | 20241120 | 103700 | 812850590 | 7020 | 7020 | 7020 | 7020 | 53 |
| 494 | 20241120 | 103600 | 812478530 | 7010 | 7020 | 7020 | 7000 | 288 |
| 495 | 20241120 | 103500 | 810458070 | 7020 | 7010 | 7020 | 7010 | 1085 |
| 496 | 20241120 | 103400 | 802852190 | 7020 | 7020 | 7020 | 7020 | 45 |
| 497 | 20241120 | 103300 | 802536290 | 7020 | 7020 | 7020 | 7020 | 51 |
| 498 | 20241120 | 103200 | 802178270 | 7030 | 7030 | 7030 | 7020 | 513 |
| 499 | 20241120 | 103100 | 798576900 | 7030 | 7030 | 7030 | 7030 | 322 |
| 500 | 20241120 | 103000 | 796313240 | 7030 | 7040 | 7040 | 7030 | 7 |
| 501 | 20241120 | 102900 | 796264010 | 7010 | 7020 | 7040 | 7010 | 28 |
| 502 | 20241120 | 102800 | 796067660 | 7020 | 7020 | 7020 | 7020 | 928 |
| 503 | 20241120 | 102700 | 789553100 | 7040 | 7040 | 7040 | 7040 | 0 |
| 504 | 20241120 | 102600 | 789553100 | 7040 | 7030 | 7050 | 7010 | 1118 |
| 505 | 20241120 | 102500 | 781710660 | 7030 | 7060 | 7060 | 7030 | 717 |
| 506 | 20241120 | 102400 | 776665050 | 7060 | 7060 | 7060 | 7060 | 1 |
| 507 | 20241120 | 102300 | 776657990 | 7060 | 7040 | 7060 | 7040 | 7 |
| 508 | 20241120 | 102200 | 776608590 | 7060 | 7060 | 7060 | 7060 | 0 |
| 509 | 20241120 | 102100 | 776608590 | 7060 | 7060 | 7060 | 7040 | 121 |
| 510 | 20241120 | 102000 | 775754730 | 7060 | 7060 | 7060 | 7040 | 74 |
| 511 | 20241120 | 101900 | 775232690 | 7060 | 7050 | 7060 | 7050 | 112 |
| 512 | 20241120 | 101800 | 774442270 | 7050 | 7020 | 7060 | 7020 | 943 |
| 513 | 20241120 | 101700 | 767803320 | 7040 | 7030 | 7040 | 7030 | 23 |
| 514 | 20241120 | 101600 | 767641620 | 7040 | 7020 | 7040 | 7020 | 1063 |
| 515 | 20241120 | 101500 | 760173300 | 7020 | 7020 | 7020 | 7000 | 681 |
| 516 | 20241120 | 101400 | 755399470 | 7010 | 7010 | 7010 | 7010 | 300 |
| 517 | 20241120 | 101300 | 753296470 | 7000 | 7000 | 7000 | 7000 | 308 |
| 518 | 20241120 | 101200 | 751140470 | 7000 | 7000 | 7000 | 7000 | 1 |
| 519 | 20241120 | 101100 | 751133470 | 6990 | 7000 | 7000 | 6990 | 491 |
| 520 | 20241120 | 101000 | 747696670 | 7010 | 7010 | 7010 | 7010 | 3 |
| 521 | 20241120 | 100900 | 747675640 | 7010 | 7010 | 7010 | 7000 | 29 |
| 522 | 20241120 | 100800 | 747472550 | 7000 | 7000 | 7020 | 7000 | 222 |
| 523 | 20241120 | 100700 | 745918510 | 7020 | 7020 | 7020 | 7020 | 28 |
| 524 | 20241120 | 100600 | 745721950 | 7020 | 7020 | 7020 | 7020 | 50 |
| 525 | 20241120 | 100500 | 745370950 | 7030 | 7020 | 7030 | 7020 | 22 |
| 526 | 20241120 | 100400 | 745216490 | 7030 | 6990 | 7030 | 6980 | 107 |
| 527 | 20241120 | 100300 | 744468630 | 7030 | 7030 | 7030 | 7030 | 13 |
| 528 | 20241120 | 100200 | 744377240 | 7030 | 6990 | 7030 | 6980 | 1189 |
| 529 | 20241120 | 100100 | 736066880 | 6980 | 7000 | 7000 | 6980 | 625 |
| 530 | 20241120 | 100000 | 731697330 | 7000 | 6960 | 7000 | 6960 | 843 |
| 531 | 20241120 | 095900 | 725816410 | 6970 | 6970 | 6970 | 6970 | 255 |
| 532 | 20241120 | 095800 | 724039060 | 7010 | 6980 | 7010 | 6980 | 16 |
| 533 | 20241120 | 095700 | 723927080 | 7010 | 7010 | 7010 | 7010 | 0 |
| 534 | 20241120 | 095600 | 723927080 | 7010 | 7010 | 7010 | 6970 | 3998 |
| 535 | 20241120 | 095500 | 696046660 | 6980 | 6990 | 7010 | 6980 | 1166 |
| 536 | 20241120 | 095400 | 687907850 | 7020 | 7020 | 7020 | 6980 | 966 |
| 537 | 20241120 | 095300 | 681151600 | 7020 | 7020 | 7020 | 7000 | 648 |
| 538 | 20241120 | 095200 | 676614740 | 7020 | 7020 | 7020 | 7020 | 244 |
| 539 | 20241120 | 095100 | 674901860 | 7000 | 7000 | 7030 | 7000 | 237 |
| 540 | 20241120 | 095000 | 673241400 | 7000 | 7020 | 7020 | 7000 | 1533 |
| 541 | 20241120 | 094900 | 662504920 | 7020 | 7030 | 7030 | 7010 | 1361 |
| 542 | 20241120 | 094800 | 652948900 | 7040 | 7050 | 7050 | 7040 | 340 |
| 543 | 20241120 | 094700 | 650552900 | 7060 | 7060 | 7060 | 7060 | 106 |
| 544 | 20241120 | 094600 | 649804540 | 7060 | 7050 | 7060 | 7050 | 488 |
| 545 | 20241120 | 094500 | 646363940 | 7050 | 7050 | 7060 | 7050 | 710 |
| 546 | 20241120 | 094400 | 641353340 | 7050 | 7060 | 7070 | 7050 | 339 |
| 547 | 20241120 | 094300 | 638957510 | 7070 | 7070 | 7070 | 7070 | 2 |
| 548 | 20241120 | 094200 | 638943370 | 7030 | 7040 | 7040 | 7030 | 605 |
| 549 | 20241120 | 094100 | 634684280 | 7070 | 7040 | 7070 | 7040 | 1001 |
| 550 | 20241120 | 094000 | 627625680 | 7030 | 7020 | 7030 | 7020 | 614 |
| 551 | 20241120 | 093900 | 623310380 | 7040 | 7040 | 7040 | 7030 | 52 |
| 552 | 20241120 | 093800 | 622944800 | 7020 | 7050 | 7050 | 7020 | 2152 |
| 553 | 20241120 | 093700 | 607797740 | 7040 | 7060 | 7060 | 7040 | 273 |
| 554 | 20241120 | 093600 | 605870380 | 7060 | 7060 | 7060 | 7050 | 707 |
| 555 | 20241120 | 093500 | 600885990 | 7060 | 7070 | 7070 | 7060 | 234 |
| 556 | 20241120 | 093400 | 599232610 | 7070 | 7070 | 7070 | 7070 | 1 |
| 557 | 20241120 | 093300 | 599225540 | 7060 | 7040 | 7060 | 7040 | 774 |
| 558 | 20241120 | 093200 | 593769270 | 7060 | 7070 | 7070 | 7060 | 11 |
| 559 | 20241120 | 093100 | 593691600 | 7040 | 7070 | 7070 | 7040 | 1432 |
| 560 | 20241120 | 093000 | 583585940 | 7070 | 7060 | 7070 | 7040 | 901 |
| 561 | 20241120 | 092900 | 577234700 | 7050 | 7060 | 7070 | 7050 | 337 |
| 562 | 20241120 | 092800 | 574855630 | 7070 | 7060 | 7070 | 7060 | 594 |
| 563 | 20241120 | 092700 | 570661950 | 7070 | 7070 | 7070 | 7070 | 69 |
| 564 | 20241120 | 092600 | 570174120 | 7080 | 7060 | 7090 | 7060 | 1221 |
| 565 | 20241120 | 092500 | 561550070 | 7070 | 7080 | 7080 | 7060 | 161 |
| 566 | 20241120 | 092400 | 560413080 | 7090 | 7110 | 7130 | 7060 | 3590 |
| 567 | 20241120 | 092300 | 534961160 | 7130 | 7140 | 7150 | 7120 | 666 |
| 568 | 20241120 | 092200 | 530212630 | 7140 | 7140 | 7140 | 7120 | 229 |
| 569 | 20241120 | 092100 | 528582070 | 7120 | 7120 | 7140 | 7110 | 310 |
| 570 | 20241120 | 092000 | 526376710 | 7140 | 7130 | 7140 | 7120 | 764 |
| 571 | 20241120 | 091900 | 520926360 | 7130 | 7130 | 7140 | 7130 | 328 |
| 572 | 20241120 | 091800 | 518585690 | 7140 | 7130 | 7140 | 7130 | 421 |
| 573 | 20241120 | 091700 | 515580560 | 7130 | 7150 | 7150 | 7100 | 942 |
| 574 | 20241120 | 091600 | 508879930 | 7120 | 7150 | 7150 | 7110 | 555 |
| 575 | 20241120 | 091500 | 504912140 | 7140 | 7130 | 7140 | 7090 | 3334 |
| 576 | 20241120 | 091400 | 481171130 | 7130 | 7110 | 7130 | 7090 | 1510 |
| 577 | 20241120 | 091300 | 470432950 | 7110 | 7100 | 7110 | 7080 | 333 |
| 578 | 20241120 | 091200 | 468068850 | 7100 | 7080 | 7100 | 7080 | 753 |
| 579 | 20241120 | 091100 | 462728080 | 7090 | 7080 | 7090 | 7060 | 1132 |
| 580 | 20241120 | 091000 | 454720560 | 7080 | 7070 | 7080 | 7050 | 5127 |
| 581 | 20241120 | 090900 | 418507210 | 7070 | 7070 | 7080 | 7070 | 293 |
| 582 | 20241120 | 090800 | 416435680 | 7080 | 7090 | 7090 | 7070 | 3485 |
| 583 | 20241120 | 090700 | 391776580 | 7100 | 7110 | 7120 | 7070 | 2495 |
| 584 | 20241120 | 090600 | 374081690 | 7120 | 7070 | 7120 | 7060 | 6190 |
| 585 | 20241120 | 090500 | 330220810 | 7070 | 7110 | 7120 | 7070 | 3186 |
| 586 | 20241120 | 090400 | 307618960 | 7110 | 7120 | 7120 | 7070 | 1744 |
| 587 | 20241120 | 090300 | 295260900 | 7110 | 7130 | 7140 | 7100 | 2232 |
| 588 | 20241120 | 090200 | 279376720 | 7140 | 7130 | 7140 | 7110 | 1164 |
| 589 | 20241120 | 090100 | 271070670 | 7140 | 7110 | 7180 | 7080 | 21288 |
| 590 | 20241120 | 090000 | 119445760 | 7140 | 7090 | 7160 | 7090 | 16782 |