31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 193000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 3 | 20241122 | 192900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20241122 | 192800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20241122 | 192700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20241122 | 192600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20241122 | 192500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20241122 | 192400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20241122 | 192300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20241122 | 192200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20241122 | 192100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20241122 | 192000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20241122 | 191900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20241122 | 191800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20241122 | 191700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20241122 | 191600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20241122 | 191500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20241122 | 191400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20241122 | 191300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20241122 | 191200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20241122 | 191100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20241122 | 191000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20241122 | 190900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20241122 | 190800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20241122 | 190700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20241122 | 190600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20241122 | 190500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20241122 | 190400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20241122 | 190300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20241122 | 190200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20241122 | 190100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20241122 | 190000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 33 | 20241122 | 185900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20241122 | 185800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20241122 | 185700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20241122 | 185600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20241122 | 185500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20241122 | 185400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20241122 | 185300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20241122 | 185200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20241122 | 185100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20241122 | 185000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20241122 | 184900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20241122 | 184800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20241122 | 184700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20241122 | 184600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20241122 | 184500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20241122 | 184400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20241122 | 184300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20241122 | 184200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20241122 | 184100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20241122 | 184000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20241122 | 183900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20241122 | 183800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20241122 | 183700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20241122 | 183600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20241122 | 183500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20241122 | 183400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20241122 | 183300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20241122 | 183200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20241122 | 183100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20241122 | 183000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 63 | 20241122 | 182900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20241122 | 182800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20241122 | 182700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20241122 | 182600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20241122 | 182500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20241122 | 182400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20241122 | 182300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20241122 | 182200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20241122 | 182100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20241122 | 182000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20241122 | 181900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20241122 | 181800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20241122 | 181700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20241122 | 181600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20241122 | 181500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20241122 | 181400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20241122 | 181300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20241122 | 181200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20241122 | 181100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20241122 | 181000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20241122 | 180900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20241122 | 180800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20241122 | 180700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20241122 | 180600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20241122 | 180500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20241122 | 180400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20241122 | 180300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20241122 | 180200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20241122 | 180100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20241122 | 180000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 93 | 20241122 | 175900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20241122 | 175800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20241122 | 175700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20241122 | 175600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20241122 | 175500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20241122 | 175400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20241122 | 175300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20241122 | 175200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20241122 | 175100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20241122 | 175000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20241122 | 174900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20241122 | 174800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20241122 | 174700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20241122 | 174600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20241122 | 174500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20241122 | 174400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20241122 | 174300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20241122 | 174200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20241122 | 174100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20241122 | 174000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20241122 | 173900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20241122 | 173800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20241122 | 173700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20241122 | 173600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20241122 | 173500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20241122 | 173400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20241122 | 173300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20241122 | 173200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20241122 | 173100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20241122 | 173000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 123 | 20241122 | 172900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20241122 | 172800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20241122 | 172700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20241122 | 172600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20241122 | 172500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20241122 | 172400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20241122 | 172300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20241122 | 172200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20241122 | 172100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20241122 | 172000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20241122 | 171900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20241122 | 171800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20241122 | 171700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20241122 | 171600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20241122 | 171500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20241122 | 171400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20241122 | 171300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20241122 | 171200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20241122 | 171100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20241122 | 171000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20241122 | 170900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20241122 | 170800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20241122 | 170700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20241122 | 170600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20241122 | 170500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20241122 | 170400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20241122 | 170300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20241122 | 170200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20241122 | 170100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20241122 | 170000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 153 | 20241122 | 165900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20241122 | 165800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20241122 | 165700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20241122 | 165600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20241122 | 165500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20241122 | 165400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20241122 | 165300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20241122 | 165200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20241122 | 165100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20241122 | 165000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20241122 | 164900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20241122 | 164800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20241122 | 164700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20241122 | 164600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20241122 | 164500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20241122 | 164400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20241122 | 164300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20241122 | 164200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20241122 | 164100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20241122 | 164000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20241122 | 163900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20241122 | 163800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20241122 | 163700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20241122 | 163600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20241122 | 163500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20241122 | 163400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20241122 | 163300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20241122 | 163200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20241122 | 163100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20241122 | 163000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 183 | 20241122 | 162900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20241122 | 162800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20241122 | 162700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20241122 | 162600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20241122 | 162500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20241122 | 162400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20241122 | 162300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20241122 | 162200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20241122 | 162100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20241122 | 162000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20241122 | 161900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20241122 | 161800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20241122 | 161700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20241122 | 161600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20241122 | 161500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 198 | 20241122 | 161400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 199 | 20241122 | 161300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 200 | 20241122 | 161200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 201 | 20241122 | 161100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 202 | 20241122 | 161000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 203 | 20241122 | 160900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 204 | 20241122 | 160800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 205 | 20241122 | 160700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 206 | 20241122 | 160600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 207 | 20241122 | 160500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 208 | 20241122 | 160400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 209 | 20241122 | 160300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 210 | 20241122 | 160200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 211 | 20241122 | 160100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 212 | 20241122 | 160000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 9119 |
| 213 | 20241122 | 155900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 214 | 20241122 | 155800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 215 | 20241122 | 155700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 216 | 20241122 | 155600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 217 | 20241122 | 155500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 218 | 20241122 | 155400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 219 | 20241122 | 155300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 220 | 20241122 | 155200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 221 | 20241122 | 155100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 222 | 20241122 | 155000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 223 | 20241122 | 154900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 224 | 20241122 | 154800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 225 | 20241122 | 154700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 226 | 20241122 | 154600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 227 | 20241122 | 154500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 228 | 20241122 | 154400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 229 | 20241122 | 154300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 230 | 20241122 | 154200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 231 | 20241122 | 154100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 232 | 20241122 | 154000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 233 | 20241122 | 153900 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 234 | 20241122 | 153800 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 235 | 20241122 | 153700 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 236 | 20241122 | 153600 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20241122 | 153500 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 238 | 20241122 | 153400 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 239 | 20241122 | 153300 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 240 | 20241122 | 153200 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 241 | 20241122 | 153100 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 0 |
| 242 | 20241122 | 153000 | 1862475175 | 4870 | 4870 | 4870 | 4870 | 18238 |
| 243 | 20241122 | 152900 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 244 | 20241122 | 152800 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 245 | 20241122 | 152700 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 246 | 20241122 | 152600 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 247 | 20241122 | 152500 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 248 | 20241122 | 152400 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 249 | 20241122 | 152300 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 250 | 20241122 | 152200 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 251 | 20241122 | 152100 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 252 | 20241122 | 152000 | 1818065645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 253 | 20241122 | 151900 | 1818065645 | 4865 | 4855 | 4865 | 4850 | 1132 |
| 254 | 20241122 | 151800 | 1812575025 | 4855 | 4855 | 4865 | 4855 | 3231 |
| 255 | 20241122 | 151700 | 1796875970 | 4860 | 4865 | 4865 | 4850 | 5720 |
| 256 | 20241122 | 151600 | 1769099710 | 4865 | 4865 | 4865 | 4865 | 1531 |
| 257 | 20241122 | 151500 | 1761651395 | 4865 | 4865 | 4865 | 4865 | 327 |
| 258 | 20241122 | 151400 | 1760060540 | 4870 | 4870 | 4870 | 4865 | 1466 |
| 259 | 20241122 | 151300 | 1752928370 | 4870 | 4870 | 4870 | 4870 | 97 |
| 260 | 20241122 | 151200 | 1752455980 | 4870 | 4870 | 4870 | 4870 | 505 |
| 261 | 20241122 | 151100 | 1749996630 | 4870 | 4870 | 4870 | 4870 | 6 |
| 262 | 20241122 | 151000 | 1749967410 | 4870 | 4865 | 4870 | 4865 | 2474 |
| 263 | 20241122 | 150900 | 1737924395 | 4865 | 4865 | 4870 | 4865 | 1549 |
| 264 | 20241122 | 150800 | 1730388505 | 4865 | 4865 | 4870 | 4860 | 2340 |
| 265 | 20241122 | 150700 | 1719012985 | 4865 | 4880 | 4880 | 4865 | 1166 |
| 266 | 20241122 | 150600 | 1713338055 | 4880 | 4880 | 4880 | 4880 | 4 |
| 267 | 20241122 | 150500 | 1713318535 | 4875 | 4880 | 4880 | 4875 | 111 |
| 268 | 20241122 | 150400 | 1712777405 | 4875 | 4870 | 4875 | 4865 | 3731 |
| 269 | 20241122 | 150300 | 1694605180 | 4870 | 4865 | 4870 | 4865 | 516 |
| 270 | 20241122 | 150200 | 1692094515 | 4870 | 4870 | 4870 | 4870 | 141 |
| 271 | 20241122 | 150100 | 1691407845 | 4870 | 4870 | 4870 | 4870 | 139 |
| 272 | 20241122 | 150000 | 1690730915 | 4875 | 4875 | 4875 | 4870 | 1004 |
| 273 | 20241122 | 145900 | 1685841305 | 4870 | 4870 | 4870 | 4870 | 100 |
| 274 | 20241122 | 145800 | 1685354305 | 4870 | 4880 | 4880 | 4870 | 4223 |
| 275 | 20241122 | 145700 | 1664786520 | 4880 | 4885 | 4885 | 4875 | 112 |
| 276 | 20241122 | 145600 | 1664240455 | 4880 | 4880 | 4880 | 4880 | 2000 |
| 277 | 20241122 | 145500 | 1654480455 | 4880 | 4880 | 4880 | 4875 | 1986 |
| 278 | 20241122 | 145400 | 1644798415 | 4875 | 4875 | 4875 | 4875 | 75 |
| 279 | 20241122 | 145300 | 1644432790 | 4875 | 4875 | 4875 | 4875 | 100 |
| 280 | 20241122 | 145200 | 1643945290 | 4875 | 4875 | 4875 | 4875 | 650 |
| 281 | 20241122 | 145100 | 1640776540 | 4890 | 4890 | 4890 | 4890 | 15 |
| 282 | 20241122 | 145000 | 1640703190 | 4890 | 4890 | 4890 | 4890 | 5 |
| 283 | 20241122 | 144900 | 1640678740 | 4875 | 4895 | 4895 | 4875 | 39 |
| 284 | 20241122 | 144800 | 1640488420 | 4875 | 4875 | 4875 | 4875 | 490 |
| 285 | 20241122 | 144700 | 1638099670 | 4875 | 4875 | 4875 | 4875 | 501 |
| 286 | 20241122 | 144600 | 1635657295 | 4895 | 4895 | 4895 | 4895 | 102 |
| 287 | 20241122 | 144500 | 1635158005 | 4895 | 4895 | 4895 | 4895 | 1 |
| 288 | 20241122 | 144400 | 1635153110 | 4870 | 4895 | 4895 | 4870 | 705 |
| 289 | 20241122 | 144300 | 1631717775 | 4895 | 4895 | 4895 | 4895 | 5 |
| 290 | 20241122 | 144200 | 1631693300 | 4895 | 4895 | 4895 | 4895 | 9 |
| 291 | 20241122 | 144100 | 1631649245 | 4895 | 4895 | 4895 | 4895 | 361 |
| 292 | 20241122 | 144000 | 1629882150 | 4895 | 4885 | 4895 | 4875 | 1083 |
| 293 | 20241122 | 143900 | 1624588660 | 4870 | 4870 | 4870 | 4870 | 200 |
| 294 | 20241122 | 143800 | 1623614660 | 4890 | 4890 | 4890 | 4890 | 0 |
| 295 | 20241122 | 143700 | 1623614660 | 4890 | 4890 | 4890 | 4890 | 40 |
| 296 | 20241122 | 143600 | 1623419060 | 4870 | 4900 | 4900 | 4870 | 4039 |
| 297 | 20241122 | 143500 | 1603726900 | 4890 | 4900 | 4900 | 4890 | 843 |
| 298 | 20241122 | 143400 | 1599598200 | 4900 | 4900 | 4900 | 4900 | 6 |
| 299 | 20241122 | 143300 | 1599568800 | 4900 | 4900 | 4900 | 4890 | 21 |
| 300 | 20241122 | 143200 | 1599466000 | 4900 | 4900 | 4900 | 4900 | 1 |
| 301 | 20241122 | 143100 | 1599461100 | 4895 | 4890 | 4895 | 4890 | 1009 |
| 302 | 20241122 | 143000 | 1594522090 | 4895 | 4895 | 4895 | 4895 | 3 |
| 303 | 20241122 | 142900 | 1594507405 | 4895 | 4895 | 4895 | 4895 | 21 |
| 304 | 20241122 | 142800 | 1594404610 | 4895 | 4890 | 4895 | 4890 | 316 |
| 305 | 20241122 | 142700 | 1592859240 | 4895 | 4890 | 4895 | 4890 | 150 |
| 306 | 20241122 | 142600 | 1592125490 | 4890 | 4890 | 4890 | 4890 | 2 |
| 307 | 20241122 | 142500 | 1592115710 | 4890 | 4900 | 4900 | 4890 | 36 |
| 308 | 20241122 | 142400 | 1591939560 | 4890 | 4890 | 4890 | 4890 | 2 |
| 309 | 20241122 | 142300 | 1591929780 | 4900 | 4900 | 4900 | 4885 | 1165 |
| 310 | 20241122 | 142200 | 1586231170 | 4900 | 4900 | 4900 | 4900 | 0 |
| 311 | 20241122 | 142100 | 1586231170 | 4900 | 4920 | 4920 | 4895 | 117 |
| 312 | 20241122 | 142000 | 1585658355 | 4895 | 4895 | 4895 | 4895 | 0 |
| 313 | 20241122 | 141900 | 1585658355 | 4895 | 4895 | 4895 | 4895 | 0 |
| 314 | 20241122 | 141800 | 1585658355 | 4895 | 4895 | 4895 | 4895 | 0 |
| 315 | 20241122 | 141700 | 1585658355 | 4895 | 4895 | 4895 | 4895 | 400 |
| 316 | 20241122 | 141600 | 1583700355 | 4895 | 4920 | 4920 | 4895 | 15 |
| 317 | 20241122 | 141500 | 1583626805 | 4920 | 4920 | 4920 | 4920 | 125 |
| 318 | 20241122 | 141400 | 1583011805 | 4920 | 4900 | 4920 | 4900 | 15 |
| 319 | 20241122 | 141300 | 1582938205 | 4925 | 4920 | 4925 | 4895 | 1028 |
| 320 | 20241122 | 141200 | 1577876725 | 4920 | 4890 | 4925 | 4890 | 1400 |
| 321 | 20241122 | 141100 | 1571011695 | 4885 | 4885 | 4885 | 4885 | 1400 |
| 322 | 20241122 | 141000 | 1564172695 | 4885 | 4885 | 4885 | 4885 | 2000 |
| 323 | 20241122 | 140900 | 1554402695 | 4875 | 4875 | 4875 | 4875 | 1902 |
| 324 | 20241122 | 140800 | 1545130445 | 4875 | 4880 | 4880 | 4875 | 2500 |
| 325 | 20241122 | 140700 | 1532937210 | 4880 | 4885 | 4885 | 4880 | 250 |
| 326 | 20241122 | 140600 | 1531716210 | 4885 | 4895 | 4895 | 4885 | 620 |
| 327 | 20241122 | 140500 | 1528686405 | 4895 | 4900 | 4900 | 4895 | 985 |
| 328 | 20241122 | 140400 | 1523860435 | 4920 | 4905 | 4920 | 4900 | 428 |
| 329 | 20241122 | 140300 | 1521762405 | 4925 | 4905 | 4925 | 4900 | 1402 |
| 330 | 20241122 | 140200 | 1514868855 | 4900 | 4900 | 4900 | 4900 | 2 |
| 331 | 20241122 | 140100 | 1514859055 | 4920 | 4920 | 4920 | 4920 | 1 |
| 332 | 20241122 | 140000 | 1514854135 | 4925 | 4925 | 4925 | 4925 | 7 |
| 333 | 20241122 | 135900 | 1514819660 | 4915 | 4900 | 4925 | 4900 | 1024 |
| 334 | 20241122 | 135800 | 1509780580 | 4900 | 4900 | 4900 | 4900 | 380 |
| 335 | 20241122 | 135700 | 1507918580 | 4930 | 4895 | 4930 | 4895 | 2098 |
| 336 | 20241122 | 135600 | 1497596530 | 4890 | 4890 | 4900 | 4890 | 1100 |
| 337 | 20241122 | 135500 | 1492210545 | 4890 | 4880 | 4890 | 4880 | 2077 |
| 338 | 20241122 | 135400 | 1482065465 | 4880 | 4880 | 4880 | 4880 | 5 |
| 339 | 20241122 | 135300 | 1482041065 | 4880 | 4880 | 4880 | 4880 | 100 |
| 340 | 20241122 | 135200 | 1481553065 | 4875 | 4875 | 4875 | 4875 | 339 |
| 341 | 20241122 | 135100 | 1479900440 | 4880 | 4880 | 4880 | 4880 | 11 |
| 342 | 20241122 | 135000 | 1479846760 | 4880 | 4870 | 4880 | 4870 | 1989 |
| 343 | 20241122 | 134900 | 1470154930 | 4875 | 4875 | 4875 | 4870 | 798 |
| 344 | 20241122 | 134800 | 1466268525 | 4875 | 4870 | 4875 | 4870 | 555 |
| 345 | 20241122 | 134700 | 1463565150 | 4870 | 4865 | 4875 | 4865 | 1773 |
| 346 | 20241122 | 134600 | 1454930395 | 4870 | 4870 | 4870 | 4870 | 78 |
| 347 | 20241122 | 134500 | 1454550535 | 4865 | 4865 | 4865 | 4865 | 715 |
| 348 | 20241122 | 134400 | 1451072060 | 4860 | 4860 | 4860 | 4860 | 73 |
| 349 | 20241122 | 134300 | 1450717280 | 4860 | 4860 | 4860 | 4855 | 8479 |
| 350 | 20241122 | 134200 | 1409509590 | 4865 | 4865 | 4865 | 4860 | 1203 |
| 351 | 20241122 | 134100 | 1403657065 | 4870 | 4870 | 4870 | 4870 | 5 |
| 352 | 20241122 | 134000 | 1403632715 | 4870 | 4865 | 4870 | 4865 | 1374 |
| 353 | 20241122 | 133900 | 1396948200 | 4865 | 4880 | 4880 | 4865 | 60 |
| 354 | 20241122 | 133800 | 1396656125 | 4865 | 4865 | 4865 | 4865 | 0 |
| 355 | 20241122 | 133700 | 1396656125 | 4865 | 4870 | 4870 | 4865 | 90 |
| 356 | 20241122 | 133600 | 1396218220 | 4870 | 4880 | 4880 | 4870 | 102 |
| 357 | 20241122 | 133500 | 1395720930 | 4880 | 4865 | 4890 | 4860 | 7999 |
| 358 | 20241122 | 133400 | 1356767540 | 4865 | 4865 | 4865 | 4865 | 4001 |
| 359 | 20241122 | 133300 | 1337302675 | 4860 | 4860 | 4860 | 4860 | 205 |
| 360 | 20241122 | 133200 | 1336306375 | 4860 | 4860 | 4860 | 4860 | 0 |
| 361 | 20241122 | 133100 | 1336306375 | 4860 | 4860 | 4860 | 4860 | 211 |
| 362 | 20241122 | 133000 | 1335280915 | 4860 | 4865 | 4865 | 4860 | 1584 |
| 363 | 20241122 | 132900 | 1327582420 | 4865 | 4865 | 4865 | 4865 | 0 |
| 364 | 20241122 | 132800 | 1327582420 | 4865 | 4865 | 4865 | 4865 | 537 |
| 365 | 20241122 | 132700 | 1324969915 | 4870 | 4870 | 4870 | 4865 | 593 |
| 366 | 20241122 | 132600 | 1322084505 | 4870 | 4885 | 4885 | 4870 | 1200 |
| 367 | 20241122 | 132500 | 1316240325 | 4870 | 4885 | 4885 | 4870 | 195 |
| 368 | 20241122 | 132400 | 1315289390 | 4885 | 4885 | 4885 | 4885 | 105 |
| 369 | 20241122 | 132300 | 1314776465 | 4880 | 4885 | 4885 | 4880 | 17 |
| 370 | 20241122 | 132200 | 1314693470 | 4880 | 4880 | 4880 | 4880 | 275 |
| 371 | 20241122 | 132100 | 1313351470 | 4875 | 4860 | 4875 | 4860 | 2507 |
| 372 | 20241122 | 132000 | 1301156855 | 4860 | 4860 | 4860 | 4860 | 505 |
| 373 | 20241122 | 131900 | 1298702555 | 4855 | 4865 | 4865 | 4855 | 906 |
| 374 | 20241122 | 131800 | 1294303370 | 4865 | 4860 | 4865 | 4860 | 605 |
| 375 | 20241122 | 131700 | 1291363045 | 4860 | 4870 | 4870 | 4860 | 1850 |
| 376 | 20241122 | 131600 | 1282370265 | 4865 | 4870 | 4870 | 4865 | 4303 |
| 377 | 20241122 | 131500 | 1261435565 | 4870 | 4870 | 4875 | 4865 | 7296 |
| 378 | 20241122 | 131400 | 1225904395 | 4870 | 4875 | 4875 | 4870 | 1432 |
| 379 | 20241122 | 131300 | 1218930050 | 4875 | 4870 | 4875 | 4870 | 1499 |
| 380 | 20241122 | 131200 | 1211624920 | 4880 | 4875 | 4880 | 4875 | 372 |
| 381 | 20241122 | 131100 | 1209811415 | 4875 | 4875 | 4880 | 4875 | 432 |
| 382 | 20241122 | 131000 | 1207705390 | 4880 | 4875 | 4880 | 4875 | 14 |
| 383 | 20241122 | 130900 | 1207637120 | 4880 | 4880 | 4880 | 4880 | 20 |
| 384 | 20241122 | 130800 | 1207539520 | 4875 | 4880 | 4880 | 4870 | 8776 |
| 385 | 20241122 | 130700 | 1164784865 | 4880 | 4880 | 4880 | 4880 | 70 |
| 386 | 20241122 | 130600 | 1164443265 | 4880 | 4880 | 4880 | 4880 | 969 |
| 387 | 20241122 | 130500 | 1159714545 | 4880 | 4880 | 4880 | 4880 | 1147 |
| 388 | 20241122 | 130400 | 1154117185 | 4880 | 4880 | 4880 | 4880 | 2239 |
| 389 | 20241122 | 130300 | 1143190865 | 4885 | 4885 | 4885 | 4885 | 81 |
| 390 | 20241122 | 130200 | 1142795180 | 4885 | 4890 | 4890 | 4880 | 1592 |
| 391 | 20241122 | 130100 | 1135019180 | 4890 | 4890 | 4890 | 4890 | 1000 |
| 392 | 20241122 | 130000 | 1130129180 | 4890 | 4885 | 4890 | 4885 | 107 |
| 393 | 20241122 | 125900 | 1129606475 | 4885 | 4880 | 4885 | 4880 | 71 |
| 394 | 20241122 | 125800 | 1129259675 | 4880 | 4885 | 4885 | 4880 | 125 |
| 395 | 20241122 | 125700 | 1128649300 | 4880 | 4875 | 4880 | 4875 | 1911 |
| 396 | 20241122 | 125600 | 1119326215 | 4880 | 4880 | 4880 | 4880 | 805 |
| 397 | 20241122 | 125500 | 1115397815 | 4880 | 4885 | 4885 | 4880 | 606 |
| 398 | 20241122 | 125400 | 1112440435 | 4885 | 4885 | 4885 | 4885 | 619 |
| 399 | 20241122 | 125300 | 1109416620 | 4880 | 4885 | 4885 | 4880 | 1606 |
| 400 | 20241122 | 125200 | 1101578840 | 4885 | 4880 | 4885 | 4880 | 121 |
| 401 | 20241122 | 125100 | 1100987760 | 4880 | 4885 | 4885 | 4880 | 15 |
| 402 | 20241122 | 125000 | 1100914510 | 4885 | 4885 | 4885 | 4885 | 10 |
| 403 | 20241122 | 124900 | 1100865660 | 4885 | 4885 | 4885 | 4880 | 170 |
| 404 | 20241122 | 124800 | 1100035310 | 4880 | 4890 | 4890 | 4875 | 4697 |
| 405 | 20241122 | 124700 | 1077109580 | 4890 | 4890 | 4890 | 4890 | 51 |
| 406 | 20241122 | 124600 | 1076860190 | 4890 | 4885 | 4890 | 4885 | 771 |
| 407 | 20241122 | 124500 | 1073093480 | 4890 | 4890 | 4890 | 4885 | 934 |
| 408 | 20241122 | 124400 | 1068527265 | 4890 | 4885 | 4890 | 4885 | 276 |
| 409 | 20241122 | 124300 | 1067178005 | 4885 | 4890 | 4890 | 4885 | 2850 |
| 410 | 20241122 | 124200 | 1053241920 | 4890 | 4890 | 4890 | 4890 | 97 |
| 411 | 20241122 | 124100 | 1052767590 | 4890 | 4890 | 4890 | 4890 | 288 |
| 412 | 20241122 | 124000 | 1051359270 | 4890 | 4895 | 4895 | 4890 | 4049 |
| 413 | 20241122 | 123900 | 1031543140 | 4900 | 4900 | 4900 | 4900 | 7 |
| 414 | 20241122 | 123800 | 1031508840 | 4900 | 4895 | 4900 | 4895 | 628 |
| 415 | 20241122 | 123700 | 1028434655 | 4900 | 4900 | 4900 | 4900 | 50 |
| 416 | 20241122 | 123600 | 1028189655 | 4900 | 4900 | 4900 | 4895 | 646 |
| 417 | 20241122 | 123500 | 1025027305 | 4900 | 4900 | 4900 | 4900 | 5 |
| 418 | 20241122 | 123400 | 1025002805 | 4900 | 4900 | 4900 | 4895 | 2123 |
| 419 | 20241122 | 123300 | 1014608145 | 4900 | 4900 | 4900 | 4900 | 455 |
| 420 | 20241122 | 123200 | 1012378645 | 4900 | 4900 | 4900 | 4900 | 5 |
| 421 | 20241122 | 123100 | 1012354145 | 4900 | 4895 | 4900 | 4895 | 370 |
| 422 | 20241122 | 123000 | 1010541980 | 4895 | 4895 | 4895 | 4895 | 0 |
| 423 | 20241122 | 122900 | 1010541980 | 4895 | 4900 | 4900 | 4895 | 645 |
| 424 | 20241122 | 122800 | 1007384700 | 4900 | 4895 | 4900 | 4895 | 194 |
| 425 | 20241122 | 122700 | 1006435015 | 4895 | 4900 | 4900 | 4895 | 553 |
| 426 | 20241122 | 122600 | 1003725340 | 4905 | 4900 | 4905 | 4900 | 305 |
| 427 | 20241122 | 122500 | 1002230815 | 4900 | 4900 | 4905 | 4900 | 5188 |
| 428 | 20241122 | 122400 | 976809600 | 4900 | 4905 | 4905 | 4900 | 1143 |
| 429 | 20241122 | 122300 | 971208795 | 4905 | 4910 | 4910 | 4905 | 119 |
| 430 | 20241122 | 122200 | 970625075 | 4910 | 4910 | 4910 | 4910 | 0 |
| 431 | 20241122 | 122100 | 970625075 | 4910 | 4910 | 4910 | 4910 | 5 |
| 432 | 20241122 | 122000 | 970600525 | 4910 | 4910 | 4910 | 4900 | 587 |
| 433 | 20241122 | 121900 | 967722690 | 4905 | 4900 | 4905 | 4900 | 528 |
| 434 | 20241122 | 121800 | 965132860 | 4900 | 4900 | 4900 | 4900 | 205 |
| 435 | 20241122 | 121700 | 964128360 | 4900 | 4900 | 4900 | 4900 | 0 |
| 436 | 20241122 | 121600 | 964128360 | 4900 | 4900 | 4900 | 4900 | 0 |
| 437 | 20241122 | 121500 | 964128360 | 4900 | 4900 | 4900 | 4900 | 1309 |
| 438 | 20241122 | 121400 | 957714260 | 4905 | 4910 | 4915 | 4905 | 786 |
| 439 | 20241122 | 121300 | 953858060 | 4910 | 4910 | 4910 | 4910 | 82 |
| 440 | 20241122 | 121200 | 953455440 | 4910 | 4915 | 4915 | 4910 | 325 |
| 441 | 20241122 | 121100 | 951859685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 442 | 20241122 | 121000 | 951859685 | 4910 | 4910 | 4910 | 4910 | 324 |
| 443 | 20241122 | 120900 | 950268845 | 4910 | 4910 | 4910 | 4910 | 1 |
| 444 | 20241122 | 120800 | 950263935 | 4905 | 4905 | 4905 | 4905 | 129 |
| 445 | 20241122 | 120700 | 949631190 | 4910 | 4910 | 4910 | 4910 | 50 |
| 446 | 20241122 | 120600 | 949385690 | 4905 | 4905 | 4905 | 4905 | 129 |
| 447 | 20241122 | 120500 | 948752945 | 4905 | 4905 | 4905 | 4905 | 195 |
| 448 | 20241122 | 120400 | 947796470 | 4905 | 4905 | 4905 | 4905 | 200 |
| 449 | 20241122 | 120300 | 946815470 | 4905 | 4905 | 4905 | 4900 | 276 |
| 450 | 20241122 | 120200 | 945462320 | 4905 | 4905 | 4905 | 4905 | 83 |
| 451 | 20241122 | 120100 | 945055205 | 4905 | 4905 | 4905 | 4900 | 1323 |
| 452 | 20241122 | 120000 | 938570985 | 4905 | 4905 | 4905 | 4905 | 207 |
| 453 | 20241122 | 115900 | 937555650 | 4900 | 4905 | 4905 | 4900 | 504 |
| 454 | 20241122 | 115800 | 935086025 | 4900 | 4905 | 4905 | 4900 | 1087 |
| 455 | 20241122 | 115700 | 929758835 | 4905 | 4905 | 4905 | 4905 | 0 |
| 456 | 20241122 | 115600 | 929758835 | 4905 | 4905 | 4905 | 4905 | 31 |
| 457 | 20241122 | 115500 | 929606780 | 4905 | 4905 | 4905 | 4905 | 61 |
| 458 | 20241122 | 115400 | 929307575 | 4910 | 4905 | 4910 | 4905 | 77 |
| 459 | 20241122 | 115300 | 928929870 | 4905 | 4905 | 4905 | 4905 | 75 |
| 460 | 20241122 | 115200 | 928561995 | 4905 | 4905 | 4905 | 4905 | 475 |
| 461 | 20241122 | 115100 | 926232120 | 4905 | 4905 | 4905 | 4905 | 74 |
| 462 | 20241122 | 115000 | 925869150 | 4905 | 4905 | 4905 | 4905 | 1183 |
| 463 | 20241122 | 114900 | 920066535 | 4905 | 4910 | 4910 | 4905 | 131 |
| 464 | 20241122 | 114800 | 919423730 | 4905 | 4905 | 4905 | 4905 | 84 |
| 465 | 20241122 | 114700 | 919011710 | 4905 | 4915 | 4915 | 4905 | 1029 |
| 466 | 20241122 | 114600 | 913964010 | 4915 | 4910 | 4915 | 4910 | 88 |
| 467 | 20241122 | 114500 | 913531905 | 4915 | 4915 | 4915 | 4915 | 5 |
| 468 | 20241122 | 114400 | 913507330 | 4915 | 4915 | 4915 | 4910 | 183 |
| 469 | 20241122 | 114300 | 912608285 | 4910 | 4910 | 4910 | 4910 | 0 |
| 470 | 20241122 | 114200 | 912608285 | 4910 | 4910 | 4910 | 4910 | 81 |
| 471 | 20241122 | 114100 | 912210575 | 4915 | 4915 | 4915 | 4915 | 3 |
| 472 | 20241122 | 114000 | 912195830 | 4910 | 4910 | 4910 | 4910 | 374 |
| 473 | 20241122 | 113900 | 910359490 | 4905 | 4905 | 4905 | 4905 | 23 |
| 474 | 20241122 | 113800 | 910246675 | 4900 | 4910 | 4910 | 4900 | 2325 |
| 475 | 20241122 | 113700 | 898845710 | 4910 | 4910 | 4910 | 4910 | 81 |
| 476 | 20241122 | 113600 | 898448000 | 4910 | 4910 | 4910 | 4910 | 480 |
| 477 | 20241122 | 113500 | 896091200 | 4910 | 4915 | 4915 | 4910 | 85 |
| 478 | 20241122 | 113400 | 895673825 | 4915 | 4910 | 4915 | 4910 | 233 |
| 479 | 20241122 | 113300 | 894529780 | 4915 | 4910 | 4915 | 4910 | 186 |
| 480 | 20241122 | 113200 | 893616485 | 4905 | 4910 | 4910 | 4905 | 748 |
| 481 | 20241122 | 113100 | 889944505 | 4910 | 4905 | 4910 | 4905 | 1024 |
| 482 | 20241122 | 113000 | 884921760 | 4905 | 4905 | 4905 | 4905 | 80 |
| 483 | 20241122 | 112900 | 884529360 | 4910 | 4905 | 4910 | 4905 | 256 |
| 484 | 20241122 | 112800 | 883273430 | 4905 | 4905 | 4905 | 4905 | 100 |
| 485 | 20241122 | 112700 | 882782930 | 4905 | 4905 | 4910 | 4905 | 48 |
| 486 | 20241122 | 112600 | 882547480 | 4905 | 4905 | 4905 | 4905 | 4280 |
| 487 | 20241122 | 112500 | 861554080 | 4905 | 4905 | 4905 | 4905 | 3083 |
| 488 | 20241122 | 112400 | 846431965 | 4905 | 4905 | 4905 | 4905 | 2297 |
| 489 | 20241122 | 112300 | 835165180 | 4900 | 4905 | 4905 | 4900 | 1089 |
| 490 | 20241122 | 112200 | 829824420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 491 | 20241122 | 112100 | 829824420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 492 | 20241122 | 112000 | 829824420 | 4905 | 4915 | 4915 | 4905 | 492 |
| 493 | 20241122 | 111900 | 827409705 | 4910 | 4915 | 4915 | 4910 | 575 |
| 494 | 20241122 | 111800 | 824586445 | 4910 | 4910 | 4915 | 4910 | 250 |
| 495 | 20241122 | 111700 | 823358920 | 4915 | 4910 | 4915 | 4910 | 337 |
| 496 | 20241122 | 111600 | 821704245 | 4915 | 4915 | 4915 | 4915 | 83 |
| 497 | 20241122 | 111500 | 821296300 | 4915 | 4915 | 4915 | 4915 | 105 |
| 498 | 20241122 | 111400 | 820780225 | 4915 | 4915 | 4915 | 4915 | 92 |
| 499 | 20241122 | 111300 | 820328045 | 4905 | 4915 | 4915 | 4905 | 6602 |
| 500 | 20241122 | 111200 | 787937905 | 4910 | 4930 | 4930 | 4910 | 6057 |
| 501 | 20241122 | 111100 | 758149320 | 4930 | 4925 | 4930 | 4925 | 53 |
| 502 | 20241122 | 111000 | 757888280 | 4920 | 4920 | 4920 | 4920 | 16 |
| 503 | 20241122 | 110900 | 757809560 | 4930 | 4925 | 4930 | 4925 | 1388 |
| 504 | 20241122 | 110800 | 750971795 | 4930 | 4930 | 4930 | 4930 | 410 |
| 505 | 20241122 | 110700 | 748950495 | 4925 | 4925 | 4925 | 4925 | 290 |
| 506 | 20241122 | 110600 | 747522245 | 4925 | 4925 | 4925 | 4920 | 971 |
| 507 | 20241122 | 110500 | 742742145 | 4925 | 4930 | 4935 | 4925 | 97 |
| 508 | 20241122 | 110400 | 742264100 | 4930 | 4930 | 4930 | 4930 | 673 |
| 509 | 20241122 | 110300 | 738946210 | 4920 | 4930 | 4930 | 4920 | 29 |
| 510 | 20241122 | 110200 | 738803480 | 4920 | 4930 | 4930 | 4920 | 35 |
| 511 | 20241122 | 110100 | 738631180 | 4920 | 4920 | 4920 | 4920 | 131 |
| 512 | 20241122 | 110000 | 737986660 | 4920 | 4920 | 4920 | 4920 | 0 |
| 513 | 20241122 | 105900 | 737986660 | 4920 | 4920 | 4920 | 4920 | 128 |
| 514 | 20241122 | 105800 | 737356900 | 4920 | 4925 | 4925 | 4920 | 1317 |
| 515 | 20241122 | 105700 | 730870805 | 4925 | 4925 | 4925 | 4925 | 875 |
| 516 | 20241122 | 105600 | 726561430 | 4925 | 4930 | 4930 | 4925 | 598 |
| 517 | 20241122 | 105500 | 723616275 | 4930 | 4925 | 4930 | 4925 | 138 |
| 518 | 20241122 | 105400 | 722936440 | 4925 | 4925 | 4925 | 4925 | 1154 |
| 519 | 20241122 | 105300 | 717252990 | 4930 | 4930 | 4930 | 4930 | 230 |
| 520 | 20241122 | 105200 | 716119090 | 4930 | 4930 | 4930 | 4930 | 17 |
| 521 | 20241122 | 105100 | 716035280 | 4930 | 4935 | 4935 | 4930 | 125 |
| 522 | 20241122 | 105000 | 715419005 | 4935 | 4935 | 4935 | 4935 | 96 |
| 523 | 20241122 | 104900 | 714945245 | 4930 | 4935 | 4935 | 4930 | 120 |
| 524 | 20241122 | 104800 | 714353620 | 4935 | 4935 | 4935 | 4935 | 1 |
| 525 | 20241122 | 104700 | 714348685 | 4930 | 4930 | 4930 | 4930 | 431 |
| 526 | 20241122 | 104600 | 712223855 | 4925 | 4930 | 4930 | 4925 | 600 |
| 527 | 20241122 | 104500 | 709268655 | 4930 | 4930 | 4930 | 4930 | 21 |
| 528 | 20241122 | 104400 | 709165125 | 4930 | 4930 | 4930 | 4930 | 701 |
| 529 | 20241122 | 104300 | 705709195 | 4930 | 4930 | 4930 | 4930 | 67 |
| 530 | 20241122 | 104200 | 705378885 | 4930 | 4935 | 4935 | 4930 | 2429 |
| 531 | 20241122 | 104100 | 693403895 | 4935 | 4925 | 4935 | 4925 | 1293 |
| 532 | 20241122 | 104000 | 687028805 | 4930 | 4925 | 4930 | 4925 | 942 |
| 533 | 20241122 | 103900 | 682389220 | 4925 | 4920 | 4925 | 4920 | 1148 |
| 534 | 20241122 | 103800 | 676735425 | 4920 | 4920 | 4920 | 4915 | 124 |
| 535 | 20241122 | 103700 | 676125685 | 4915 | 4920 | 4920 | 4915 | 93 |
| 536 | 20241122 | 103600 | 675668480 | 4920 | 4920 | 4920 | 4920 | 258 |
| 537 | 20241122 | 103500 | 674399120 | 4920 | 4925 | 4925 | 4920 | 256 |
| 538 | 20241122 | 103400 | 673139585 | 4920 | 4915 | 4920 | 4915 | 492 |
| 539 | 20241122 | 103300 | 670720865 | 4915 | 4915 | 4915 | 4915 | 484 |
| 540 | 20241122 | 103200 | 668342005 | 4915 | 4915 | 4920 | 4915 | 578 |
| 541 | 20241122 | 103100 | 665501035 | 4915 | 4915 | 4920 | 4915 | 267 |
| 542 | 20241122 | 103000 | 664187725 | 4915 | 4915 | 4920 | 4915 | 943 |
| 543 | 20241122 | 102900 | 659552380 | 4915 | 4915 | 4915 | 4915 | 209 |
| 544 | 20241122 | 102800 | 658525145 | 4915 | 4920 | 4920 | 4915 | 3082 |
| 545 | 20241122 | 102700 | 643377050 | 4920 | 4925 | 4925 | 4920 | 299 |
| 546 | 20241122 | 102600 | 641905940 | 4925 | 4915 | 4925 | 4915 | 246 |
| 547 | 20241122 | 102500 | 640695960 | 4910 | 4910 | 4915 | 4910 | 407 |
| 548 | 20241122 | 102400 | 638697410 | 4915 | 4915 | 4915 | 4915 | 17 |
| 549 | 20241122 | 102300 | 638613855 | 4915 | 4910 | 4915 | 4910 | 1214 |
| 550 | 20241122 | 102200 | 632652830 | 4915 | 4920 | 4920 | 4915 | 30 |
| 551 | 20241122 | 102100 | 632505330 | 4925 | 4910 | 4925 | 4910 | 1634 |
| 552 | 20241122 | 102000 | 624466090 | 4910 | 4920 | 4920 | 4910 | 2628 |
| 553 | 20241122 | 101900 | 611555110 | 4915 | 4920 | 4925 | 4915 | 1512 |
| 554 | 20241122 | 101800 | 604117005 | 4925 | 4925 | 4925 | 4920 | 692 |
| 555 | 20241122 | 101700 | 600711715 | 4925 | 4920 | 4925 | 4920 | 1070 |
| 556 | 20241122 | 101600 | 595442270 | 4920 | 4915 | 4925 | 4915 | 1531 |
| 557 | 20241122 | 101500 | 587913325 | 4910 | 4900 | 4910 | 4900 | 4134 |
| 558 | 20241122 | 101400 | 567651335 | 4900 | 4900 | 4900 | 4900 | 3255 |
| 559 | 20241122 | 101300 | 551701835 | 4920 | 4900 | 4920 | 4895 | 1849 |
| 560 | 20241122 | 101200 | 542643350 | 4890 | 4915 | 4915 | 4890 | 2490 |
| 561 | 20241122 | 101100 | 530451820 | 4890 | 4910 | 4910 | 4890 | 3709 |
| 562 | 20241122 | 101000 | 512289115 | 4910 | 4925 | 4925 | 4910 | 4794 |
| 563 | 20241122 | 100900 | 488717160 | 4925 | 4925 | 4940 | 4925 | 3910 |
| 564 | 20241122 | 100800 | 469459895 | 4925 | 4940 | 4940 | 4925 | 3969 |
| 565 | 20241122 | 100700 | 449885445 | 4940 | 4935 | 4940 | 4935 | 603 |
| 566 | 20241122 | 100600 | 446908535 | 4940 | 4945 | 4945 | 4940 | 1760 |
| 567 | 20241122 | 100500 | 438214110 | 4945 | 4940 | 4945 | 4940 | 148 |
| 568 | 20241122 | 100400 | 437482690 | 4940 | 4935 | 4940 | 4935 | 424 |
| 569 | 20241122 | 100300 | 435389440 | 4940 | 4955 | 4955 | 4940 | 2804 |
| 570 | 20241122 | 100200 | 421522315 | 4950 | 4955 | 4955 | 4950 | 67 |
| 571 | 20241122 | 100100 | 421190635 | 4955 | 4950 | 4955 | 4950 | 150 |
| 572 | 20241122 | 100000 | 420447610 | 4950 | 4945 | 4950 | 4945 | 277 |
| 573 | 20241122 | 095900 | 419077080 | 4940 | 4955 | 4955 | 4940 | 3361 |
| 574 | 20241122 | 095800 | 402454580 | 4955 | 4975 | 4975 | 4950 | 26 |
| 575 | 20241122 | 095700 | 402325595 | 4955 | 4965 | 4980 | 4955 | 4672 |
| 576 | 20241122 | 095600 | 379152755 | 4980 | 4990 | 4990 | 4965 | 733 |
| 577 | 20241122 | 095500 | 375512665 | 4970 | 4970 | 4970 | 4965 | 1852 |
| 578 | 20241122 | 095400 | 366309995 | 4970 | 4960 | 4970 | 4960 | 381 |
| 579 | 20241122 | 095300 | 364418325 | 4960 | 4970 | 4970 | 4960 | 2943 |
| 580 | 20241122 | 095200 | 349814660 | 4970 | 4975 | 4975 | 4970 | 293 |
| 581 | 20241122 | 095100 | 348358195 | 4970 | 4975 | 4975 | 4970 | 723 |
| 582 | 20241122 | 095000 | 344764835 | 4975 | 4980 | 4980 | 4975 | 3388 |
| 583 | 20241122 | 094900 | 327909055 | 4980 | 4995 | 4995 | 4980 | 1824 |
| 584 | 20241122 | 094800 | 318814800 | 4995 | 4990 | 4995 | 4985 | 741 |
| 585 | 20241122 | 094700 | 315117150 | 4990 | 4980 | 4990 | 4980 | 509 |
| 586 | 20241122 | 094600 | 312579760 | 4975 | 4975 | 4980 | 4970 | 1440 |
| 587 | 20241122 | 094500 | 305413180 | 4975 | 4980 | 4980 | 4975 | 836 |
| 588 | 20241122 | 094400 | 301254005 | 4980 | 4980 | 4980 | 4980 | 39 |
| 589 | 20241122 | 094300 | 301059785 | 4980 | 4980 | 4980 | 4980 | 14 |
| 590 | 20241122 | 094200 | 300990065 | 4980 | 4980 | 4980 | 4980 | 110 |
| 591 | 20241122 | 094100 | 300442265 | 4980 | 4970 | 4980 | 4970 | 910 |
| 592 | 20241122 | 094000 | 295919065 | 4970 | 4975 | 4975 | 4970 | 1083 |
| 593 | 20241122 | 093900 | 290536505 | 4975 | 4980 | 4980 | 4975 | 789 |
| 594 | 20241122 | 093800 | 286607730 | 4980 | 4990 | 4990 | 4980 | 918 |
| 595 | 20241122 | 093700 | 282034850 | 4990 | 4990 | 4990 | 4990 | 50 |
| 596 | 20241122 | 093600 | 281785350 | 4990 | 4990 | 4990 | 4990 | 10 |
| 597 | 20241122 | 093500 | 281735450 | 4990 | 4990 | 4990 | 4990 | 130 |
| 598 | 20241122 | 093400 | 281086750 | 4990 | 4990 | 4990 | 4960 | 4364 |
| 599 | 20241122 | 093300 | 259344710 | 4990 | 4995 | 4995 | 4990 | 677 |
| 600 | 20241122 | 093200 | 255966325 | 4990 | 4990 | 4990 | 4990 | 15 |
| 601 | 20241122 | 093100 | 255891475 | 4990 | 5000 | 5000 | 4990 | 1072 |
| 602 | 20241122 | 093000 | 250533475 | 5000 | 5000 | 5000 | 5000 | 410 |
| 603 | 20241122 | 092900 | 248483475 | 5000 | 5000 | 5000 | 4990 | 1868 |
| 604 | 20241122 | 092800 | 239143485 | 4995 | 5000 | 5000 | 4990 | 438 |
| 605 | 20241122 | 092700 | 236957115 | 5000 | 5000 | 5000 | 5000 | 63 |
| 606 | 20241122 | 092600 | 236642115 | 5010 | 5000 | 5010 | 5000 | 4460 |
| 607 | 20241122 | 092500 | 214312265 | 5000 | 4990 | 5000 | 4990 | 1195 |
| 608 | 20241122 | 092400 | 208340095 | 4990 | 4995 | 4995 | 4990 | 623 |
| 609 | 20241122 | 092300 | 205230820 | 4995 | 4980 | 4995 | 4980 | 1217 |
| 610 | 20241122 | 092200 | 199155410 | 4980 | 4990 | 4990 | 4980 | 1461 |
| 611 | 20241122 | 092100 | 191871640 | 4990 | 4990 | 4990 | 4990 | 704 |
| 612 | 20241122 | 092000 | 188358680 | 4990 | 4980 | 4990 | 4980 | 362 |
| 613 | 20241122 | 091900 | 186552355 | 4980 | 4980 | 4980 | 4980 | 601 |
| 614 | 20241122 | 091800 | 183559375 | 4980 | 4975 | 4980 | 4975 | 341 |
| 615 | 20241122 | 091700 | 181861950 | 4965 | 4965 | 4965 | 4965 | 1103 |
| 616 | 20241122 | 091600 | 176385555 | 4965 | 4975 | 4980 | 4965 | 3684 |
| 617 | 20241122 | 091500 | 158066135 | 4980 | 4975 | 4980 | 4975 | 23 |
| 618 | 20241122 | 091400 | 157951610 | 4975 | 4970 | 4975 | 4970 | 58 |
| 619 | 20241122 | 091300 | 157663320 | 4970 | 4970 | 4970 | 4970 | 427 |
| 620 | 20241122 | 091200 | 155541130 | 4970 | 4995 | 4995 | 4965 | 307 |
| 621 | 20241122 | 091100 | 154016665 | 4980 | 4980 | 4980 | 4980 | 758 |
| 622 | 20241122 | 091000 | 150241825 | 4980 | 4985 | 5000 | 4980 | 1313 |
| 623 | 20241122 | 090900 | 143681985 | 5000 | 4985 | 5000 | 4985 | 22 |
| 624 | 20241122 | 090800 | 143572130 | 5000 | 4980 | 5000 | 4980 | 397 |
| 625 | 20241122 | 090700 | 141595050 | 4980 | 4995 | 5010 | 4980 | 1388 |
| 626 | 20241122 | 090600 | 134651040 | 4995 | 4995 | 5000 | 4995 | 3289 |
| 627 | 20241122 | 090500 | 118210340 | 5000 | 4950 | 5000 | 4950 | 9042 |
| 628 | 20241122 | 090400 | 73129130 | 4950 | 4965 | 4975 | 4950 | 1608 |
| 629 | 20241122 | 090300 | 65150140 | 4955 | 4950 | 4955 | 4945 | 711 |
| 630 | 20241122 | 090200 | 61630310 | 4975 | 4950 | 4980 | 4950 | 7868 |
| 631 | 20241122 | 090100 | 22467425 | 4975 | 4955 | 4975 | 4945 | 2038 |
| 632 | 20241122 | 090000 | 12371300 | 4955 | 4975 | 4975 | 4945 | 2497 |