30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 3 | 20241125 | 190900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20241125 | 190800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20241125 | 190700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20241125 | 190600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20241125 | 190500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20241125 | 190400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20241125 | 190300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20241125 | 190200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20241125 | 190100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20241125 | 190000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20241125 | 185900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20241125 | 185800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20241125 | 185700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20241125 | 185600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20241125 | 185500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20241125 | 185400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20241125 | 185300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20241125 | 185200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20241125 | 185100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20241125 | 185000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20241125 | 184900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20241125 | 184800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20241125 | 184700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20241125 | 184600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20241125 | 184500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20241125 | 184400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20241125 | 184300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20241125 | 184200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20241125 | 184100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20241125 | 184000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 33 | 20241125 | 183900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20241125 | 183800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20241125 | 183700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20241125 | 183600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20241125 | 183500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20241125 | 183400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20241125 | 183300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20241125 | 183200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20241125 | 183100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20241125 | 183000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20241125 | 182900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20241125 | 182800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20241125 | 182700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20241125 | 182600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20241125 | 182500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20241125 | 182400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20241125 | 182300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20241125 | 182200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20241125 | 182100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20241125 | 182000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20241125 | 181900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20241125 | 181800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20241125 | 181700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20241125 | 181600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20241125 | 181500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20241125 | 181400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20241125 | 181300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20241125 | 181200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20241125 | 181100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20241125 | 181000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 63 | 20241125 | 180900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20241125 | 180800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20241125 | 180700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20241125 | 180600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20241125 | 180500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20241125 | 180400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20241125 | 180300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20241125 | 180200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20241125 | 180100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20241125 | 180000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20241125 | 175900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20241125 | 175800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20241125 | 175700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20241125 | 175600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20241125 | 175500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20241125 | 175400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20241125 | 175300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20241125 | 175200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20241125 | 175100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20241125 | 175000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20241125 | 174900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20241125 | 174800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20241125 | 174700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20241125 | 174600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20241125 | 174500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20241125 | 174400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20241125 | 174300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20241125 | 174200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20241125 | 174100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20241125 | 174000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 93 | 20241125 | 173900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20241125 | 173800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20241125 | 173700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20241125 | 173600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20241125 | 173500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20241125 | 173400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20241125 | 173300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20241125 | 173200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20241125 | 173100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20241125 | 173000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20241125 | 172900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20241125 | 172800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20241125 | 172700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20241125 | 172600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20241125 | 172500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20241125 | 172400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20241125 | 172300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20241125 | 172200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20241125 | 172100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20241125 | 172000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20241125 | 171900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20241125 | 171800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20241125 | 171700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20241125 | 171600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20241125 | 171500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20241125 | 171400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20241125 | 171300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20241125 | 171200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20241125 | 171100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20241125 | 171000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 123 | 20241125 | 170900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20241125 | 170800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20241125 | 170700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20241125 | 170600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20241125 | 170500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20241125 | 170400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20241125 | 170300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20241125 | 170200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20241125 | 170100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20241125 | 170000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20241125 | 165900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20241125 | 165800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20241125 | 165700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20241125 | 165600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20241125 | 165500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20241125 | 165400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20241125 | 165300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20241125 | 165200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20241125 | 165100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20241125 | 165000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20241125 | 164900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20241125 | 164800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20241125 | 164700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20241125 | 164600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20241125 | 164500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20241125 | 164400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20241125 | 164300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20241125 | 164200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20241125 | 164100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20241125 | 164000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 153 | 20241125 | 163900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20241125 | 163800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20241125 | 163700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20241125 | 163600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20241125 | 163500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20241125 | 163400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20241125 | 163300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20241125 | 163200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20241125 | 163100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20241125 | 163000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20241125 | 162900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20241125 | 162800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20241125 | 162700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20241125 | 162600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20241125 | 162500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20241125 | 162400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20241125 | 162300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20241125 | 162200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20241125 | 162100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20241125 | 162000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20241125 | 161900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20241125 | 161800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20241125 | 161700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20241125 | 161600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20241125 | 161500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20241125 | 161400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20241125 | 161300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20241125 | 161200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20241125 | 161100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20241125 | 161000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 183 | 20241125 | 160900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20241125 | 160800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20241125 | 160700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20241125 | 160600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20241125 | 160500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20241125 | 160400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20241125 | 160300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20241125 | 160200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20241125 | 160100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20241125 | 160000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20241125 | 155900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20241125 | 155800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20241125 | 155700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20241125 | 155600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20241125 | 155500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20241125 | 155400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20241125 | 155300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20241125 | 155200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20241125 | 155100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20241125 | 155000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20241125 | 154900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20241125 | 154800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20241125 | 154700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20241125 | 154600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20241125 | 154500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20241125 | 154400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20241125 | 154300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20241125 | 154200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20241125 | 154100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20241125 | 154000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 213 | 20241125 | 153900 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20241125 | 153800 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20241125 | 153700 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20241125 | 153600 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20241125 | 153500 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20241125 | 153400 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20241125 | 153300 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20241125 | 153200 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20241125 | 153100 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20241125 | 153000 | 2400110050 | 2265 | 2265 | 2265 | 2265 | 18805 |
| 223 | 20241125 | 152900 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20241125 | 152800 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20241125 | 152700 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20241125 | 152600 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 227 | 20241125 | 152500 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 228 | 20241125 | 152400 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 229 | 20241125 | 152300 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 230 | 20241125 | 152200 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20241125 | 152100 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20241125 | 152000 | 2357516725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20241125 | 151900 | 2357516725 | 2270 | 2275 | 2280 | 2270 | 8709 |
| 234 | 20241125 | 151800 | 2337722625 | 2275 | 2275 | 2275 | 2270 | 737 |
| 235 | 20241125 | 151700 | 2336048460 | 2275 | 2270 | 2275 | 2270 | 1557 |
| 236 | 20241125 | 151600 | 2332506985 | 2275 | 2275 | 2275 | 2265 | 883 |
| 237 | 20241125 | 151500 | 2330498170 | 2275 | 2270 | 2275 | 2265 | 11272 |
| 238 | 20241125 | 151400 | 2304890175 | 2265 | 2270 | 2270 | 2265 | 2574 |
| 239 | 20241125 | 151300 | 2299057010 | 2270 | 2265 | 2270 | 2265 | 915 |
| 240 | 20241125 | 151200 | 2296984060 | 2275 | 2275 | 2275 | 2265 | 1880 |
| 241 | 20241125 | 151100 | 2292721615 | 2275 | 2270 | 2275 | 2270 | 4661 |
| 242 | 20241125 | 151000 | 2282140995 | 2270 | 2270 | 2270 | 2270 | 1348 |
| 243 | 20241125 | 150900 | 2279081035 | 2270 | 2275 | 2275 | 2265 | 1874 |
| 244 | 20241125 | 150800 | 2274821385 | 2275 | 2270 | 2275 | 2270 | 2925 |
| 245 | 20241125 | 150700 | 2268181340 | 2270 | 2275 | 2275 | 2265 | 6518 |
| 246 | 20241125 | 150600 | 2253397340 | 2280 | 2275 | 2280 | 2275 | 3050 |
| 247 | 20241125 | 150500 | 2246458480 | 2270 | 2270 | 2275 | 2270 | 2045 |
| 248 | 20241125 | 150400 | 2241809690 | 2275 | 2275 | 2275 | 2275 | 11 |
| 249 | 20241125 | 150300 | 2241784665 | 2270 | 2275 | 2280 | 2270 | 4561 |
| 250 | 20241125 | 150200 | 2231421115 | 2280 | 2270 | 2280 | 2270 | 6803 |
| 251 | 20241125 | 150100 | 2215944945 | 2275 | 2275 | 2275 | 2270 | 144 |
| 252 | 20241125 | 150000 | 2215617965 | 2270 | 2270 | 2275 | 2265 | 1094 |
| 253 | 20241125 | 145900 | 2213134545 | 2270 | 2265 | 2270 | 2260 | 5328 |
| 254 | 20241125 | 145800 | 2201057380 | 2265 | 2265 | 2265 | 2260 | 2016 |
| 255 | 20241125 | 145700 | 2196494215 | 2260 | 2260 | 2260 | 2260 | 2152 |
| 256 | 20241125 | 145600 | 2191630695 | 2260 | 2260 | 2260 | 2255 | 2196 |
| 257 | 20241125 | 145500 | 2186668485 | 2260 | 2260 | 2260 | 2260 | 933 |
| 258 | 20241125 | 145400 | 2184559905 | 2260 | 2260 | 2260 | 2255 | 2351 |
| 259 | 20241125 | 145300 | 2179257010 | 2260 | 2255 | 2260 | 2255 | 1861 |
| 260 | 20241125 | 145200 | 2175059595 | 2260 | 2255 | 2260 | 2255 | 168 |
| 261 | 20241125 | 145100 | 2174680595 | 2260 | 2260 | 2260 | 2260 | 40 |
| 262 | 20241125 | 145000 | 2174590195 | 2255 | 2260 | 2265 | 2255 | 1684 |
| 263 | 20241125 | 144900 | 2170787250 | 2265 | 2260 | 2265 | 2255 | 24 |
| 264 | 20241125 | 144800 | 2170732920 | 2265 | 2260 | 2265 | 2260 | 2150 |
| 265 | 20241125 | 144700 | 2165873170 | 2260 | 2250 | 2260 | 2250 | 1252 |
| 266 | 20241125 | 144600 | 2163049465 | 2255 | 2260 | 2260 | 2255 | 266 |
| 267 | 20241125 | 144500 | 2162449585 | 2255 | 2250 | 2260 | 2250 | 229 |
| 268 | 20241125 | 144400 | 2161934255 | 2255 | 2255 | 2260 | 2250 | 2727 |
| 269 | 20241125 | 144300 | 2155786675 | 2260 | 2260 | 2265 | 2255 | 12147 |
| 270 | 20241125 | 144200 | 2128383830 | 2265 | 2265 | 2265 | 2265 | 11 |
| 271 | 20241125 | 144100 | 2128358915 | 2260 | 2255 | 2260 | 2250 | 7151 |
| 272 | 20241125 | 144000 | 2112240340 | 2255 | 2255 | 2260 | 2255 | 2497 |
| 273 | 20241125 | 143900 | 2106609555 | 2260 | 2255 | 2265 | 2255 | 694 |
| 274 | 20241125 | 143800 | 2105044460 | 2265 | 2265 | 2265 | 2255 | 2321 |
| 275 | 20241125 | 143700 | 2099810450 | 2270 | 2270 | 2270 | 2255 | 2973 |
| 276 | 20241125 | 143600 | 2093100470 | 2270 | 2270 | 2270 | 2265 | 77 |
| 277 | 20241125 | 143500 | 2092925965 | 2260 | 2265 | 2270 | 2260 | 6017 |
| 278 | 20241125 | 143400 | 2079299450 | 2255 | 2255 | 2265 | 2250 | 837 |
| 279 | 20241125 | 143300 | 2077413270 | 2255 | 2260 | 2265 | 2250 | 19798 |
| 280 | 20241125 | 143200 | 2032765090 | 2265 | 2265 | 2265 | 2260 | 19643 |
| 281 | 20241125 | 143100 | 1988311180 | 2270 | 2265 | 2270 | 2265 | 5145 |
| 282 | 20241125 | 143000 | 1976656865 | 2270 | 2275 | 2275 | 2270 | 570 |
| 283 | 20241125 | 142900 | 1975362895 | 2275 | 2270 | 2275 | 2270 | 2858 |
| 284 | 20241125 | 142800 | 1968875185 | 2265 | 2270 | 2280 | 2265 | 6494 |
| 285 | 20241125 | 142700 | 1954126075 | 2270 | 2280 | 2280 | 2270 | 5421 |
| 286 | 20241125 | 142600 | 1941793650 | 2280 | 2285 | 2285 | 2280 | 406 |
| 287 | 20241125 | 142500 | 1940867895 | 2285 | 2280 | 2285 | 2280 | 6743 |
| 288 | 20241125 | 142400 | 1925477390 | 2280 | 2285 | 2285 | 2280 | 2577 |
| 289 | 20241125 | 142300 | 1919601740 | 2280 | 2265 | 2280 | 2265 | 3154 |
| 290 | 20241125 | 142200 | 1912431740 | 2265 | 2280 | 2285 | 2265 | 5946 |
| 291 | 20241125 | 142100 | 1898919790 | 2280 | 2280 | 2280 | 2280 | 2747 |
| 292 | 20241125 | 142000 | 1892656630 | 2280 | 2275 | 2280 | 2270 | 573 |
| 293 | 20241125 | 141900 | 1891352265 | 2270 | 2275 | 2285 | 2270 | 4921 |
| 294 | 20241125 | 141800 | 1880146845 | 2275 | 2280 | 2285 | 2270 | 4837 |
| 295 | 20241125 | 141700 | 1869145020 | 2285 | 2275 | 2285 | 2270 | 2346 |
| 296 | 20241125 | 141600 | 1863798530 | 2275 | 2270 | 2275 | 2265 | 1077 |
| 297 | 20241125 | 141500 | 1861354190 | 2260 | 2265 | 2270 | 2260 | 10094 |
| 298 | 20241125 | 141400 | 1838528985 | 2270 | 2275 | 2275 | 2260 | 2657 |
| 299 | 20241125 | 141300 | 1832506080 | 2270 | 2280 | 2280 | 2270 | 3883 |
| 300 | 20241125 | 141200 | 1823670665 | 2275 | 2280 | 2285 | 2275 | 2359 |
| 301 | 20241125 | 141100 | 1818293890 | 2280 | 2285 | 2290 | 2275 | 8779 |
| 302 | 20241125 | 141000 | 1798258745 | 2285 | 2290 | 2295 | 2285 | 15215 |
| 303 | 20241125 | 140900 | 1763444775 | 2290 | 2300 | 2300 | 2290 | 7709 |
| 304 | 20241125 | 140800 | 1745751450 | 2295 | 2300 | 2305 | 2285 | 33297 |
| 305 | 20241125 | 140700 | 1669345970 | 2300 | 2270 | 2310 | 2260 | 68617 |
| 306 | 20241125 | 140600 | 1512050910 | 2270 | 2260 | 2270 | 2260 | 1998 |
| 307 | 20241125 | 140500 | 1507528185 | 2255 | 2265 | 2270 | 2255 | 7100 |
| 308 | 20241125 | 140400 | 1491459895 | 2265 | 2260 | 2265 | 2260 | 6010 |
| 309 | 20241125 | 140300 | 1477853775 | 2260 | 2265 | 2265 | 2255 | 1737 |
| 310 | 20241125 | 140200 | 1473920690 | 2265 | 2275 | 2275 | 2265 | 5990 |
| 311 | 20241125 | 140100 | 1460307165 | 2275 | 2270 | 2275 | 2255 | 18724 |
| 312 | 20241125 | 140000 | 1417839640 | 2270 | 2260 | 2270 | 2255 | 15547 |
| 313 | 20241125 | 135900 | 1382597030 | 2260 | 2255 | 2265 | 2255 | 3817 |
| 314 | 20241125 | 135800 | 1373975970 | 2250 | 2250 | 2260 | 2250 | 4673 |
| 315 | 20241125 | 135700 | 1363460275 | 2250 | 2265 | 2270 | 2250 | 5424 |
| 316 | 20241125 | 135600 | 1351218550 | 2270 | 2255 | 2280 | 2250 | 53913 |
| 317 | 20241125 | 135500 | 1228723350 | 2255 | 2255 | 2260 | 2250 | 2779 |
| 318 | 20241125 | 135400 | 1222456205 | 2260 | 2240 | 2260 | 2240 | 16784 |
| 319 | 20241125 | 135300 | 1184680240 | 2240 | 2240 | 2240 | 2240 | 96 |
| 320 | 20241125 | 135200 | 1184465200 | 2240 | 2240 | 2240 | 2235 | 3533 |
| 321 | 20241125 | 135100 | 1176559440 | 2240 | 2245 | 2245 | 2240 | 3987 |
| 322 | 20241125 | 135000 | 1167624545 | 2245 | 2240 | 2245 | 2240 | 1702 |
| 323 | 20241125 | 134900 | 1163804925 | 2245 | 2245 | 2245 | 2240 | 1406 |
| 324 | 20241125 | 134800 | 1160653350 | 2245 | 2240 | 2245 | 2240 | 6534 |
| 325 | 20241125 | 134700 | 1146002600 | 2240 | 2240 | 2240 | 2240 | 1726 |
| 326 | 20241125 | 134600 | 1142136360 | 2240 | 2235 | 2240 | 2235 | 2322 |
| 327 | 20241125 | 134500 | 1136946630 | 2240 | 2250 | 2250 | 2240 | 1961 |
| 328 | 20241125 | 134400 | 1132551415 | 2250 | 2245 | 2250 | 2245 | 1574 |
| 329 | 20241125 | 134300 | 1129012565 | 2240 | 2250 | 2250 | 2240 | 2854 |
| 330 | 20241125 | 134200 | 1122596115 | 2250 | 2250 | 2250 | 2245 | 1636 |
| 331 | 20241125 | 134100 | 1118915615 | 2245 | 2245 | 2250 | 2240 | 2285 |
| 332 | 20241125 | 134000 | 1113778385 | 2240 | 2245 | 2250 | 2240 | 3955 |
| 333 | 20241125 | 133900 | 1104890230 | 2250 | 2240 | 2250 | 2240 | 9205 |
| 334 | 20241125 | 133800 | 1084199245 | 2240 | 2250 | 2250 | 2240 | 976 |
| 335 | 20241125 | 133700 | 1082010105 | 2245 | 2250 | 2255 | 2240 | 13634 |
| 336 | 20241125 | 133600 | 1051401030 | 2250 | 2250 | 2260 | 2240 | 19056 |
| 337 | 20241125 | 133500 | 1008506160 | 2235 | 2235 | 2250 | 2230 | 31995 |
| 338 | 20241125 | 133400 | 936807135 | 2235 | 2230 | 2235 | 2230 | 1427 |
| 339 | 20241125 | 133300 | 933624905 | 2230 | 2230 | 2230 | 2230 | 2038 |
| 340 | 20241125 | 133200 | 929080165 | 2235 | 2235 | 2235 | 2235 | 3 |
| 341 | 20241125 | 133100 | 929073460 | 2235 | 2230 | 2235 | 2225 | 2204 |
| 342 | 20241125 | 133000 | 924158705 | 2230 | 2230 | 2230 | 2230 | 1478 |
| 343 | 20241125 | 132900 | 920862765 | 2230 | 2230 | 2230 | 2225 | 814 |
| 344 | 20241125 | 132800 | 919051225 | 2225 | 2235 | 2235 | 2225 | 10662 |
| 345 | 20241125 | 132700 | 895297765 | 2230 | 2230 | 2240 | 2220 | 22050 |
| 346 | 20241125 | 132600 | 846037210 | 2225 | 2225 | 2230 | 2225 | 4092 |
| 347 | 20241125 | 132500 | 836932010 | 2230 | 2230 | 2230 | 2225 | 1296 |
| 348 | 20241125 | 132400 | 834043785 | 2225 | 2225 | 2230 | 2225 | 5799 |
| 349 | 20241125 | 132300 | 821140760 | 2225 | 2225 | 2225 | 2225 | 295 |
| 350 | 20241125 | 132200 | 820484385 | 2225 | 2225 | 2225 | 2225 | 839 |
| 351 | 20241125 | 132100 | 818617610 | 2225 | 2220 | 2225 | 2215 | 1744 |
| 352 | 20241125 | 132000 | 814739030 | 2225 | 2210 | 2225 | 2210 | 11180 |
| 353 | 20241125 | 131900 | 789955850 | 2210 | 2205 | 2215 | 2205 | 4423 |
| 354 | 20241125 | 131800 | 780180710 | 2210 | 2210 | 2210 | 2210 | 9278 |
| 355 | 20241125 | 131700 | 759676330 | 2205 | 2205 | 2205 | 2205 | 1961 |
| 356 | 20241125 | 131600 | 755352325 | 2205 | 2205 | 2205 | 2205 | 527 |
| 357 | 20241125 | 131500 | 754190290 | 2210 | 2205 | 2210 | 2205 | 2070 |
| 358 | 20241125 | 131400 | 749625590 | 2205 | 2205 | 2205 | 2205 | 1455 |
| 359 | 20241125 | 131300 | 746417315 | 2205 | 2205 | 2205 | 2205 | 1031 |
| 360 | 20241125 | 131200 | 744143960 | 2200 | 2200 | 2200 | 2200 | 186 |
| 361 | 20241125 | 131100 | 743734760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 362 | 20241125 | 131000 | 743734760 | 2200 | 2200 | 2200 | 2195 | 16 |
| 363 | 20241125 | 130900 | 743699565 | 2195 | 2195 | 2195 | 2195 | 500 |
| 364 | 20241125 | 130800 | 742602065 | 2195 | 2200 | 2200 | 2195 | 4848 |
| 365 | 20241125 | 130700 | 731936470 | 2195 | 2205 | 2205 | 2195 | 1028 |
| 366 | 20241125 | 130600 | 729678705 | 2200 | 2200 | 2200 | 2200 | 5 |
| 367 | 20241125 | 130500 | 729667705 | 2205 | 2205 | 2205 | 2205 | 4 |
| 368 | 20241125 | 130400 | 729658885 | 2200 | 2200 | 2200 | 2200 | 292 |
| 369 | 20241125 | 130300 | 729016485 | 2200 | 2200 | 2200 | 2200 | 5 |
| 370 | 20241125 | 130200 | 729005485 | 2200 | 2200 | 2200 | 2200 | 3331 |
| 371 | 20241125 | 130100 | 721677285 | 2195 | 2200 | 2200 | 2195 | 6443 |
| 372 | 20241125 | 130000 | 707502695 | 2205 | 2205 | 2205 | 2200 | 489 |
| 373 | 20241125 | 125900 | 706426450 | 2205 | 2205 | 2205 | 2205 | 3 |
| 374 | 20241125 | 125800 | 706419835 | 2200 | 2200 | 2200 | 2200 | 20 |
| 375 | 20241125 | 125700 | 706375835 | 2205 | 2205 | 2205 | 2205 | 1 |
| 376 | 20241125 | 125600 | 706373630 | 2205 | 2210 | 2210 | 2205 | 216 |
| 377 | 20241125 | 125500 | 705896910 | 2210 | 2205 | 2210 | 2205 | 1925 |
| 378 | 20241125 | 125400 | 701652255 | 2205 | 2205 | 2205 | 2205 | 783 |
| 379 | 20241125 | 125300 | 699925740 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20241125 | 125200 | 699925740 | 2205 | 2205 | 2205 | 2205 | 1 |
| 381 | 20241125 | 125100 | 699923535 | 2205 | 2205 | 2205 | 2205 | 0 |
| 382 | 20241125 | 125000 | 699923535 | 2205 | 2205 | 2205 | 2205 | 134 |
| 383 | 20241125 | 124900 | 699628065 | 2205 | 2210 | 2210 | 2205 | 390 |
| 384 | 20241125 | 124800 | 698766615 | 2205 | 2205 | 2205 | 2205 | 100 |
| 385 | 20241125 | 124700 | 698546115 | 2210 | 2205 | 2210 | 2205 | 612 |
| 386 | 20241125 | 124600 | 697196650 | 2205 | 2205 | 2205 | 2205 | 140 |
| 387 | 20241125 | 124500 | 696887950 | 2200 | 2200 | 2200 | 2200 | 0 |
| 388 | 20241125 | 124400 | 696887950 | 2200 | 2205 | 2205 | 2200 | 163 |
| 389 | 20241125 | 124300 | 696528550 | 2205 | 2205 | 2205 | 2205 | 150 |
| 390 | 20241125 | 124200 | 696197800 | 2205 | 2205 | 2205 | 2205 | 4 |
| 391 | 20241125 | 124100 | 696188980 | 2200 | 2200 | 2200 | 2200 | 1498 |
| 392 | 20241125 | 124000 | 692893380 | 2200 | 2200 | 2200 | 2200 | 1 |
| 393 | 20241125 | 123900 | 692891180 | 2200 | 2205 | 2205 | 2200 | 710 |
| 394 | 20241125 | 123800 | 691328680 | 2205 | 2205 | 2205 | 2205 | 201 |
| 395 | 20241125 | 123700 | 690885475 | 2205 | 2205 | 2205 | 2205 | 1 |
| 396 | 20241125 | 123600 | 690883270 | 2205 | 2205 | 2205 | 2205 | 8 |
| 397 | 20241125 | 123500 | 690865630 | 2200 | 2205 | 2205 | 2200 | 1122 |
| 398 | 20241125 | 123400 | 688395910 | 2210 | 2210 | 2210 | 2210 | 90 |
| 399 | 20241125 | 123300 | 688197010 | 2210 | 2210 | 2210 | 2210 | 2 |
| 400 | 20241125 | 123200 | 688192590 | 2210 | 2210 | 2210 | 2210 | 0 |
| 401 | 20241125 | 123100 | 688192590 | 2210 | 2205 | 2210 | 2205 | 74 |
| 402 | 20241125 | 123000 | 688029300 | 2210 | 2210 | 2210 | 2210 | 0 |
| 403 | 20241125 | 122900 | 688029300 | 2210 | 2210 | 2210 | 2210 | 50 |
| 404 | 20241125 | 122800 | 687918800 | 2205 | 2205 | 2205 | 2205 | 3 |
| 405 | 20241125 | 122700 | 687912185 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20241125 | 122600 | 687912185 | 2210 | 2210 | 2210 | 2210 | 0 |
| 407 | 20241125 | 122500 | 687912185 | 2210 | 2210 | 2210 | 2210 | 20 |
| 408 | 20241125 | 122400 | 687867985 | 2210 | 2210 | 2210 | 2210 | 0 |
| 409 | 20241125 | 122300 | 687867985 | 2210 | 2210 | 2210 | 2210 | 0 |
| 410 | 20241125 | 122200 | 687867985 | 2210 | 2210 | 2210 | 2200 | 67 |
| 411 | 20241125 | 122100 | 687720495 | 2205 | 2205 | 2205 | 2205 | 50 |
| 412 | 20241125 | 122000 | 687610245 | 2210 | 2210 | 2210 | 2210 | 21 |
| 413 | 20241125 | 121900 | 687563835 | 2215 | 2215 | 2215 | 2215 | 0 |
| 414 | 20241125 | 121800 | 687563835 | 2215 | 2215 | 2215 | 2215 | 0 |
| 415 | 20241125 | 121700 | 687563835 | 2215 | 2215 | 2215 | 2215 | 4 |
| 416 | 20241125 | 121600 | 687554975 | 2210 | 2210 | 2210 | 2210 | 8714 |
| 417 | 20241125 | 121500 | 668297035 | 2210 | 2210 | 2210 | 2210 | 204 |
| 418 | 20241125 | 121400 | 667846195 | 2200 | 2200 | 2200 | 2200 | 100 |
| 419 | 20241125 | 121300 | 667626195 | 2200 | 2205 | 2205 | 2200 | 4000 |
| 420 | 20241125 | 121200 | 658826190 | 2210 | 2210 | 2210 | 2210 | 4 |
| 421 | 20241125 | 121100 | 658817350 | 2200 | 2200 | 2200 | 2200 | 785 |
| 422 | 20241125 | 121000 | 657090350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 423 | 20241125 | 120900 | 657090350 | 2200 | 2200 | 2200 | 2200 | 36 |
| 424 | 20241125 | 120800 | 657011150 | 2205 | 2205 | 2205 | 2205 | 66 |
| 425 | 20241125 | 120700 | 656865620 | 2205 | 2205 | 2205 | 2205 | 81 |
| 426 | 20241125 | 120600 | 656687015 | 2200 | 2200 | 2200 | 2200 | 110 |
| 427 | 20241125 | 120500 | 656445015 | 2205 | 2205 | 2205 | 2205 | 1273 |
| 428 | 20241125 | 120400 | 653638050 | 2195 | 2210 | 2215 | 2195 | 3104 |
| 429 | 20241125 | 120300 | 646816055 | 2210 | 2210 | 2210 | 2210 | 4253 |
| 430 | 20241125 | 120200 | 637416925 | 2210 | 2210 | 2210 | 2210 | 10 |
| 431 | 20241125 | 120100 | 637394825 | 2210 | 2210 | 2210 | 2210 | 0 |
| 432 | 20241125 | 120000 | 637394825 | 2210 | 2210 | 2210 | 2210 | 0 |
| 433 | 20241125 | 115900 | 637394825 | 2210 | 2210 | 2215 | 2205 | 7535 |
| 434 | 20241125 | 115800 | 620743000 | 2210 | 2205 | 2210 | 2205 | 1004 |
| 435 | 20241125 | 115700 | 618529160 | 2205 | 2200 | 2205 | 2200 | 12097 |
| 436 | 20241125 | 115600 | 591868040 | 2200 | 2200 | 2200 | 2200 | 454 |
| 437 | 20241125 | 115500 | 590869240 | 2200 | 2200 | 2200 | 2200 | 408 |
| 438 | 20241125 | 115400 | 589971640 | 2205 | 2205 | 2205 | 2205 | 0 |
| 439 | 20241125 | 115300 | 589971640 | 2205 | 2205 | 2205 | 2205 | 139 |
| 440 | 20241125 | 115200 | 589665145 | 2205 | 2205 | 2205 | 2205 | 20 |
| 441 | 20241125 | 115100 | 589621045 | 2205 | 2205 | 2205 | 2205 | 0 |
| 442 | 20241125 | 115000 | 589621045 | 2205 | 2205 | 2205 | 2205 | 0 |
| 443 | 20241125 | 114900 | 589621045 | 2205 | 2205 | 2205 | 2205 | 3 |
| 444 | 20241125 | 114800 | 589614430 | 2205 | 2200 | 2205 | 2200 | 272 |
| 445 | 20241125 | 114700 | 589016010 | 2200 | 2200 | 2200 | 2200 | 101 |
| 446 | 20241125 | 114600 | 588793810 | 2200 | 2200 | 2200 | 2200 | 0 |
| 447 | 20241125 | 114500 | 588793810 | 2200 | 2200 | 2200 | 2200 | 4 |
| 448 | 20241125 | 114400 | 588785010 | 2190 | 2190 | 2190 | 2190 | 25 |
| 449 | 20241125 | 114300 | 588730260 | 2200 | 2200 | 2200 | 2200 | 0 |
| 450 | 20241125 | 114200 | 588730260 | 2200 | 2190 | 2200 | 2190 | 905 |
| 451 | 20241125 | 114100 | 586742960 | 2190 | 2190 | 2190 | 2190 | 969 |
| 452 | 20241125 | 114000 | 584620850 | 2190 | 2200 | 2200 | 2190 | 390 |
| 453 | 20241125 | 113900 | 583764460 | 2200 | 2200 | 2200 | 2200 | 319 |
| 454 | 20241125 | 113800 | 583062660 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 455 | 20241125 | 113700 | 580867660 | 2195 | 2195 | 2195 | 2195 | 100 |
| 456 | 20241125 | 113600 | 580648160 | 2200 | 2200 | 2200 | 2200 | 2 |
| 457 | 20241125 | 113500 | 580643760 | 2200 | 2210 | 2210 | 2200 | 16368 |
| 458 | 20241125 | 113400 | 544629895 | 2210 | 2210 | 2210 | 2210 | 6 |
| 459 | 20241125 | 113300 | 544616635 | 2210 | 2210 | 2210 | 2210 | 0 |
| 460 | 20241125 | 113200 | 544616635 | 2210 | 2210 | 2210 | 2210 | 200 |
| 461 | 20241125 | 113100 | 544174635 | 2205 | 2205 | 2205 | 2205 | 50 |
| 462 | 20241125 | 113000 | 544064385 | 2200 | 2200 | 2200 | 2200 | 2009 |
| 463 | 20241125 | 112900 | 539644585 | 2205 | 2205 | 2205 | 2205 | 604 |
| 464 | 20241125 | 112800 | 538312765 | 2210 | 2210 | 2210 | 2210 | 113 |
| 465 | 20241125 | 112700 | 538063035 | 2210 | 2210 | 2210 | 2210 | 3 |
| 466 | 20241125 | 112600 | 538056405 | 2210 | 2200 | 2210 | 2200 | 103 |
| 467 | 20241125 | 112500 | 537829765 | 2205 | 2205 | 2205 | 2205 | 959 |
| 468 | 20241125 | 112400 | 535715170 | 2205 | 2205 | 2205 | 2205 | 45 |
| 469 | 20241125 | 112300 | 535615945 | 2205 | 2205 | 2205 | 2205 | 357 |
| 470 | 20241125 | 112200 | 534828760 | 2205 | 2205 | 2205 | 2205 | 0 |
| 471 | 20241125 | 112100 | 534828760 | 2205 | 2205 | 2205 | 2205 | 532 |
| 472 | 20241125 | 112000 | 533655700 | 2210 | 2210 | 2210 | 2210 | 0 |
| 473 | 20241125 | 111900 | 533655700 | 2210 | 2210 | 2210 | 2210 | 0 |
| 474 | 20241125 | 111800 | 533655700 | 2210 | 2205 | 2210 | 2205 | 1401 |
| 475 | 20241125 | 111700 | 530566490 | 2200 | 2200 | 2200 | 2200 | 12496 |
| 476 | 20241125 | 111600 | 503075290 | 2205 | 2205 | 2205 | 2205 | 9 |
| 477 | 20241125 | 111500 | 503055445 | 2210 | 2210 | 2210 | 2205 | 442 |
| 478 | 20241125 | 111400 | 502080330 | 2210 | 2210 | 2210 | 2210 | 0 |
| 479 | 20241125 | 111300 | 502080330 | 2210 | 2210 | 2210 | 2210 | 30 |
| 480 | 20241125 | 111200 | 502014030 | 2205 | 2210 | 2210 | 2205 | 1010 |
| 481 | 20241125 | 111100 | 499786975 | 2210 | 2210 | 2210 | 2210 | 1300 |
| 482 | 20241125 | 111000 | 496913975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 483 | 20241125 | 110900 | 496913975 | 2210 | 2205 | 2210 | 2205 | 12 |
| 484 | 20241125 | 110800 | 496887510 | 2210 | 2215 | 2215 | 2210 | 102 |
| 485 | 20241125 | 110700 | 496662085 | 2205 | 2215 | 2215 | 2205 | 507 |
| 486 | 20241125 | 110600 | 495541635 | 2215 | 2215 | 2215 | 2215 | 4515 |
| 487 | 20241125 | 110500 | 485540910 | 2215 | 2215 | 2215 | 2215 | 1 |
| 488 | 20241125 | 110400 | 485538695 | 2210 | 2210 | 2210 | 2210 | 233 |
| 489 | 20241125 | 110300 | 485023765 | 2215 | 2215 | 2215 | 2215 | 0 |
| 490 | 20241125 | 110200 | 485023765 | 2215 | 2210 | 2215 | 2210 | 763 |
| 491 | 20241125 | 110100 | 483337530 | 2215 | 2210 | 2215 | 2210 | 2877 |
| 492 | 20241125 | 110000 | 476965190 | 2215 | 2210 | 2215 | 2210 | 9 |
| 493 | 20241125 | 105900 | 476945280 | 2210 | 2215 | 2215 | 2210 | 1144 |
| 494 | 20241125 | 105800 | 474411360 | 2215 | 2210 | 2215 | 2210 | 23 |
| 495 | 20241125 | 105700 | 474360510 | 2210 | 2210 | 2215 | 2210 | 1186 |
| 496 | 20241125 | 105600 | 471733945 | 2210 | 2215 | 2215 | 2210 | 383 |
| 497 | 20241125 | 105500 | 470885725 | 2210 | 2215 | 2215 | 2210 | 121 |
| 498 | 20241125 | 105400 | 470618260 | 2210 | 2215 | 2215 | 2210 | 99 |
| 499 | 20241125 | 105300 | 470399415 | 2215 | 2210 | 2215 | 2210 | 90 |
| 500 | 20241125 | 105200 | 470200505 | 2210 | 2215 | 2215 | 2205 | 7 |
| 501 | 20241125 | 105100 | 470185015 | 2215 | 2215 | 2215 | 2215 | 3350 |
| 502 | 20241125 | 105000 | 462764765 | 2215 | 2210 | 2215 | 2200 | 509 |
| 503 | 20241125 | 104900 | 461640360 | 2205 | 2200 | 2205 | 2200 | 396 |
| 504 | 20241125 | 104800 | 460768375 | 2210 | 2210 | 2210 | 2210 | 405 |
| 505 | 20241125 | 104700 | 459873325 | 2210 | 2205 | 2210 | 2200 | 2144 |
| 506 | 20241125 | 104600 | 455146165 | 2205 | 2210 | 2210 | 2205 | 64 |
| 507 | 20241125 | 104500 | 455005025 | 2205 | 2205 | 2205 | 2205 | 266 |
| 508 | 20241125 | 104400 | 454418495 | 2210 | 2210 | 2210 | 2210 | 45 |
| 509 | 20241125 | 104300 | 454319045 | 2210 | 2210 | 2210 | 2210 | 187 |
| 510 | 20241125 | 104200 | 453905775 | 2210 | 2195 | 2210 | 2195 | 12 |
| 511 | 20241125 | 104100 | 453879375 | 2205 | 2205 | 2210 | 2205 | 26170 |
| 512 | 20241125 | 104000 | 396171975 | 2190 | 2195 | 2195 | 2190 | 1196 |
| 513 | 20241125 | 103900 | 393547735 | 2200 | 2205 | 2205 | 2200 | 95 |
| 514 | 20241125 | 103800 | 393338485 | 2205 | 2205 | 2205 | 2205 | 1 |
| 515 | 20241125 | 103700 | 393336280 | 2200 | 2205 | 2205 | 2200 | 39 |
| 516 | 20241125 | 103600 | 393250380 | 2195 | 2200 | 2200 | 2195 | 1000 |
| 517 | 20241125 | 103500 | 391052890 | 2205 | 2200 | 2205 | 2200 | 357 |
| 518 | 20241125 | 103400 | 390265710 | 2200 | 2200 | 2205 | 2200 | 717 |
| 519 | 20241125 | 103300 | 388688305 | 2200 | 2210 | 2210 | 2200 | 2163 |
| 520 | 20241125 | 103200 | 383915775 | 2210 | 2200 | 2210 | 2200 | 18 |
| 521 | 20241125 | 103100 | 383876165 | 2210 | 2205 | 2210 | 2200 | 1074 |
| 522 | 20241125 | 103000 | 381511320 | 2210 | 2210 | 2210 | 2210 | 105 |
| 523 | 20241125 | 102900 | 381279270 | 2210 | 2210 | 2210 | 2210 | 1 |
| 524 | 20241125 | 102800 | 381277060 | 2210 | 2210 | 2210 | 2210 | 0 |
| 525 | 20241125 | 102700 | 381277060 | 2210 | 2210 | 2210 | 2210 | 1 |
| 526 | 20241125 | 102600 | 381274850 | 2205 | 2205 | 2205 | 2205 | 46 |
| 527 | 20241125 | 102500 | 381173420 | 2205 | 2210 | 2210 | 2205 | 7 |
| 528 | 20241125 | 102400 | 381157980 | 2210 | 2210 | 2210 | 2210 | 0 |
| 529 | 20241125 | 102300 | 381157980 | 2210 | 2205 | 2210 | 2205 | 254 |
| 530 | 20241125 | 102200 | 380597905 | 2205 | 2205 | 2205 | 2205 | 2280 |
| 531 | 20241125 | 102100 | 375570505 | 2205 | 2205 | 2205 | 2205 | 127 |
| 532 | 20241125 | 102000 | 375290470 | 2205 | 2205 | 2205 | 2205 | 1875 |
| 533 | 20241125 | 101900 | 371156095 | 2205 | 2205 | 2205 | 2205 | 2587 |
| 534 | 20241125 | 101800 | 365451760 | 2205 | 2215 | 2215 | 2205 | 959 |
| 535 | 20241125 | 101700 | 363336575 | 2215 | 2215 | 2215 | 2215 | 2595 |
| 536 | 20241125 | 101600 | 357588650 | 2215 | 2200 | 2215 | 2200 | 6173 |
| 537 | 20241125 | 101500 | 343917050 | 2215 | 2205 | 2215 | 2200 | 2257 |
| 538 | 20241125 | 101400 | 338930985 | 2205 | 2205 | 2205 | 2200 | 4524 |
| 539 | 20241125 | 101300 | 328955590 | 2205 | 2205 | 2205 | 2205 | 3955 |
| 540 | 20241125 | 101200 | 320234815 | 2200 | 2200 | 2200 | 2200 | 3537 |
| 541 | 20241125 | 101100 | 312453415 | 2200 | 2200 | 2200 | 2200 | 1 |
| 542 | 20241125 | 101000 | 312451215 | 2195 | 2195 | 2195 | 2195 | 186 |
| 543 | 20241125 | 100900 | 312042945 | 2200 | 2195 | 2200 | 2190 | 490 |
| 544 | 20241125 | 100800 | 310967555 | 2195 | 2200 | 2200 | 2190 | 695 |
| 545 | 20241125 | 100700 | 309443915 | 2200 | 2195 | 2200 | 2195 | 67 |
| 546 | 20241125 | 100600 | 309296790 | 2195 | 2200 | 2200 | 2195 | 87 |
| 547 | 20241125 | 100500 | 309105775 | 2200 | 2190 | 2200 | 2190 | 5204 |
| 548 | 20241125 | 100400 | 297682105 | 2195 | 2195 | 2195 | 2195 | 1 |
| 549 | 20241125 | 100300 | 297679910 | 2190 | 2190 | 2190 | 2190 | 1596 |
| 550 | 20241125 | 100200 | 294184670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 551 | 20241125 | 100100 | 294184670 | 2190 | 2190 | 2190 | 2190 | 1 |
| 552 | 20241125 | 100000 | 294182480 | 2190 | 2190 | 2190 | 2190 | 0 |
| 553 | 20241125 | 095900 | 294182480 | 2190 | 2190 | 2190 | 2190 | 2209 |
| 554 | 20241125 | 095800 | 289344770 | 2190 | 2190 | 2190 | 2190 | 184 |
| 555 | 20241125 | 095700 | 288941810 | 2190 | 2185 | 2190 | 2185 | 251 |
| 556 | 20241125 | 095600 | 288393370 | 2185 | 2190 | 2190 | 2185 | 451 |
| 557 | 20241125 | 095500 | 287407930 | 2185 | 2185 | 2185 | 2185 | 0 |
| 558 | 20241125 | 095400 | 287407930 | 2185 | 2190 | 2190 | 2185 | 1056 |
| 559 | 20241125 | 095300 | 285100470 | 2195 | 2195 | 2195 | 2185 | 120 |
| 560 | 20241125 | 095200 | 284837120 | 2195 | 2190 | 2195 | 2190 | 1359 |
| 561 | 20241125 | 095100 | 281860315 | 2190 | 2185 | 2190 | 2185 | 1631 |
| 562 | 20241125 | 095000 | 278288580 | 2185 | 2185 | 2185 | 2185 | 600 |
| 563 | 20241125 | 094900 | 276977580 | 2185 | 2185 | 2185 | 2185 | 191 |
| 564 | 20241125 | 094800 | 276560245 | 2190 | 2190 | 2190 | 2190 | 10 |
| 565 | 20241125 | 094700 | 276538345 | 2190 | 2190 | 2190 | 2190 | 535 |
| 566 | 20241125 | 094600 | 275366695 | 2190 | 2190 | 2190 | 2190 | 2 |
| 567 | 20241125 | 094500 | 275362315 | 2185 | 2180 | 2185 | 2180 | 200 |
| 568 | 20241125 | 094400 | 274926065 | 2185 | 2185 | 2185 | 2185 | 2002 |
| 569 | 20241125 | 094300 | 270551695 | 2190 | 2190 | 2190 | 2190 | 106 |
| 570 | 20241125 | 094200 | 270319555 | 2185 | 2185 | 2185 | 2185 | 2975 |
| 571 | 20241125 | 094100 | 263819180 | 2185 | 2180 | 2185 | 2180 | 111 |
| 572 | 20241125 | 094000 | 263577195 | 2185 | 2175 | 2185 | 2175 | 6023 |
| 573 | 20241125 | 093900 | 250476410 | 2180 | 2180 | 2180 | 2180 | 10 |
| 574 | 20241125 | 093800 | 250454610 | 2180 | 2185 | 2185 | 2180 | 10 |
| 575 | 20241125 | 093700 | 250432765 | 2185 | 2185 | 2185 | 2170 | 2269 |
| 576 | 20241125 | 093600 | 245501250 | 2190 | 2195 | 2195 | 2170 | 2763 |
| 577 | 20241125 | 093500 | 239490950 | 2195 | 2180 | 2195 | 2180 | 2372 |
| 578 | 20241125 | 093400 | 234293290 | 2180 | 2185 | 2190 | 2180 | 961 |
| 579 | 20241125 | 093300 | 232197900 | 2185 | 2185 | 2190 | 2185 | 24 |
| 580 | 20241125 | 093200 | 232145455 | 2195 | 2195 | 2195 | 2185 | 1017 |
| 581 | 20241125 | 093100 | 229923215 | 2190 | 2180 | 2195 | 2180 | 13191 |
| 582 | 20241125 | 093000 | 201048100 | 2180 | 2180 | 2180 | 2180 | 149 |
| 583 | 20241125 | 092900 | 200723280 | 2180 | 2180 | 2180 | 2180 | 434 |
| 584 | 20241125 | 092800 | 199777160 | 2180 | 2180 | 2180 | 2180 | 100 |
| 585 | 20241125 | 092700 | 199559160 | 2180 | 2180 | 2180 | 2180 | 719 |
| 586 | 20241125 | 092600 | 197991740 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 587 | 20241125 | 092500 | 193621740 | 2185 | 2185 | 2185 | 2185 | 2318 |
| 588 | 20241125 | 092400 | 188556910 | 2185 | 2175 | 2185 | 2175 | 9767 |
| 589 | 20241125 | 092300 | 167311295 | 2175 | 2180 | 2180 | 2175 | 695 |
| 590 | 20241125 | 092200 | 165799445 | 2180 | 2180 | 2180 | 2180 | 138 |
| 591 | 20241125 | 092100 | 165498605 | 2190 | 2185 | 2190 | 2175 | 6558 |
| 592 | 20241125 | 092000 | 151194145 | 2185 | 2180 | 2185 | 2180 | 2416 |
| 593 | 20241125 | 091900 | 145917255 | 2190 | 2190 | 2190 | 2175 | 2199 |
| 594 | 20241125 | 091800 | 141121775 | 2190 | 2190 | 2190 | 2185 | 1212 |
| 595 | 20241125 | 091700 | 138467525 | 2190 | 2195 | 2195 | 2190 | 1430 |
| 596 | 20241125 | 091600 | 135333950 | 2195 | 2195 | 2195 | 2195 | 2456 |
| 597 | 20241125 | 091500 | 129943030 | 2195 | 2195 | 2200 | 2195 | 4303 |
| 598 | 20241125 | 091400 | 120490500 | 2195 | 2190 | 2195 | 2190 | 3992 |
| 599 | 20241125 | 091300 | 111741520 | 2190 | 2185 | 2190 | 2185 | 1366 |
| 600 | 20241125 | 091200 | 108752535 | 2185 | 2185 | 2185 | 2180 | 706 |
| 601 | 20241125 | 091100 | 107209950 | 2185 | 2185 | 2190 | 2185 | 2283 |
| 602 | 20241125 | 091000 | 102211455 | 2180 | 2185 | 2185 | 2180 | 2709 |
| 603 | 20241125 | 090900 | 96305710 | 2180 | 2190 | 2190 | 2180 | 1823 |
| 604 | 20241125 | 090800 | 92322020 | 2190 | 2195 | 2195 | 2190 | 2631 |
| 605 | 20241125 | 090700 | 86553820 | 2185 | 2190 | 2195 | 2185 | 5287 |
| 606 | 20241125 | 090600 | 74992235 | 2190 | 2190 | 2195 | 2190 | 2887 |
| 607 | 20241125 | 090500 | 68664705 | 2195 | 2185 | 2195 | 2185 | 1939 |
| 608 | 20241125 | 090400 | 64416325 | 2180 | 2195 | 2195 | 2180 | 1839 |
| 609 | 20241125 | 090300 | 60400860 | 2200 | 2190 | 2205 | 2185 | 5276 |
| 610 | 20241125 | 090200 | 48842055 | 2190 | 2185 | 2195 | 2180 | 12032 |
| 611 | 20241125 | 090100 | 22532845 | 2185 | 2180 | 2185 | 2180 | 3003 |
| 612 | 20241125 | 090000 | 15983895 | 2180 | 2170 | 2180 | 2170 | 7362 |