30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 3 | 20241125 | 185500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 4 | 20241125 | 185400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 5 | 20241125 | 185300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 6 | 20241125 | 185200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 7 | 20241125 | 185100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 8 | 20241125 | 185000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 9 | 20241125 | 184900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 10 | 20241125 | 184800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 11 | 20241125 | 184700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 12 | 20241125 | 184600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 13 | 20241125 | 184500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 14 | 20241125 | 184400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 15 | 20241125 | 184300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 16 | 20241125 | 184200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 17 | 20241125 | 184100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 18 | 20241125 | 184000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 19 | 20241125 | 183900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 20 | 20241125 | 183800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 21 | 20241125 | 183700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 22 | 20241125 | 183600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 23 | 20241125 | 183500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 24 | 20241125 | 183400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 25 | 20241125 | 183300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 26 | 20241125 | 183200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 27 | 20241125 | 183100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 28 | 20241125 | 183000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 29 | 20241125 | 182900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 30 | 20241125 | 182800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 31 | 20241125 | 182700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 32 | 20241125 | 182600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 33 | 20241125 | 182500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 34 | 20241125 | 182400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 35 | 20241125 | 182300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 36 | 20241125 | 182200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 37 | 20241125 | 182100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 38 | 20241125 | 182000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 39 | 20241125 | 181900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 40 | 20241125 | 181800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 41 | 20241125 | 181700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 42 | 20241125 | 181600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 43 | 20241125 | 181500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 44 | 20241125 | 181400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 45 | 20241125 | 181300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 46 | 20241125 | 181200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 47 | 20241125 | 181100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 48 | 20241125 | 181000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 49 | 20241125 | 180900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 50 | 20241125 | 180800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 51 | 20241125 | 180700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 52 | 20241125 | 180600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 53 | 20241125 | 180500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 54 | 20241125 | 180400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 55 | 20241125 | 180300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 56 | 20241125 | 180200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 57 | 20241125 | 180100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 58 | 20241125 | 180000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 59 | 20241125 | 175900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 60 | 20241125 | 175800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 61 | 20241125 | 175700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 62 | 20241125 | 175600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 63 | 20241125 | 175500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 64 | 20241125 | 175400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 65 | 20241125 | 175300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 66 | 20241125 | 175200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 67 | 20241125 | 175100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 68 | 20241125 | 175000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 69 | 20241125 | 174900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 70 | 20241125 | 174800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 71 | 20241125 | 174700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 72 | 20241125 | 174600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 73 | 20241125 | 174500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 74 | 20241125 | 174400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 75 | 20241125 | 174300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 76 | 20241125 | 174200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 77 | 20241125 | 174100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 78 | 20241125 | 174000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 79 | 20241125 | 173900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 80 | 20241125 | 173800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 81 | 20241125 | 173700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 82 | 20241125 | 173600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 83 | 20241125 | 173500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 84 | 20241125 | 173400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 85 | 20241125 | 173300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 86 | 20241125 | 173200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 87 | 20241125 | 173100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 88 | 20241125 | 173000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 89 | 20241125 | 172900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 90 | 20241125 | 172800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 91 | 20241125 | 172700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 92 | 20241125 | 172600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 93 | 20241125 | 172500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 94 | 20241125 | 172400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 95 | 20241125 | 172300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 96 | 20241125 | 172200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 97 | 20241125 | 172100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 98 | 20241125 | 172000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 99 | 20241125 | 171900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 100 | 20241125 | 171800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 101 | 20241125 | 171700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 102 | 20241125 | 171600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 103 | 20241125 | 171500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 104 | 20241125 | 171400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 105 | 20241125 | 171300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 106 | 20241125 | 171200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 107 | 20241125 | 171100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 108 | 20241125 | 171000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 109 | 20241125 | 170900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 110 | 20241125 | 170800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 111 | 20241125 | 170700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 112 | 20241125 | 170600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 113 | 20241125 | 170500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 114 | 20241125 | 170400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 115 | 20241125 | 170300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 116 | 20241125 | 170200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 117 | 20241125 | 170100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 118 | 20241125 | 170000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 119 | 20241125 | 165900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 120 | 20241125 | 165800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 121 | 20241125 | 165700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 122 | 20241125 | 165600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 123 | 20241125 | 165500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 124 | 20241125 | 165400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 125 | 20241125 | 165300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 126 | 20241125 | 165200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 127 | 20241125 | 165100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 128 | 20241125 | 165000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 129 | 20241125 | 164900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 130 | 20241125 | 164800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 131 | 20241125 | 164700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 132 | 20241125 | 164600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 133 | 20241125 | 164500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 134 | 20241125 | 164400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 135 | 20241125 | 164300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 136 | 20241125 | 164200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 137 | 20241125 | 164100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 138 | 20241125 | 164000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 139 | 20241125 | 163900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 140 | 20241125 | 163800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 141 | 20241125 | 163700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 142 | 20241125 | 163600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 143 | 20241125 | 163500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 144 | 20241125 | 163400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 145 | 20241125 | 163300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 146 | 20241125 | 163200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 147 | 20241125 | 163100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 148 | 20241125 | 163000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 149 | 20241125 | 162900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 150 | 20241125 | 162800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 151 | 20241125 | 162700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 152 | 20241125 | 162600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 153 | 20241125 | 162500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 154 | 20241125 | 162400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 155 | 20241125 | 162300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 156 | 20241125 | 162200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 157 | 20241125 | 162100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 158 | 20241125 | 162000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 159 | 20241125 | 161900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 160 | 20241125 | 161800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 161 | 20241125 | 161700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 162 | 20241125 | 161600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 163 | 20241125 | 161500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 164 | 20241125 | 161400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 165 | 20241125 | 161300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 166 | 20241125 | 161200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 167 | 20241125 | 161100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 168 | 20241125 | 161000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 169 | 20241125 | 160900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 170 | 20241125 | 160800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 171 | 20241125 | 160700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 172 | 20241125 | 160600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 173 | 20241125 | 160500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 174 | 20241125 | 160400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 175 | 20241125 | 160300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 176 | 20241125 | 160200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 177 | 20241125 | 160100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 178 | 20241125 | 160000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 179 | 20241125 | 155900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 180 | 20241125 | 155800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 181 | 20241125 | 155700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 182 | 20241125 | 155600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 183 | 20241125 | 155500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 184 | 20241125 | 155400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 185 | 20241125 | 155300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 186 | 20241125 | 155200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 187 | 20241125 | 155100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 188 | 20241125 | 155000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 189 | 20241125 | 154900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 190 | 20241125 | 154800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 191 | 20241125 | 154700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 192 | 20241125 | 154600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 193 | 20241125 | 154500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 194 | 20241125 | 154400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 195 | 20241125 | 154300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 196 | 20241125 | 154200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 197 | 20241125 | 154100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 198 | 20241125 | 154000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 199 | 20241125 | 153900 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 200 | 20241125 | 153800 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 201 | 20241125 | 153700 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 202 | 20241125 | 153600 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 203 | 20241125 | 153500 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 204 | 20241125 | 153400 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 205 | 20241125 | 153300 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 206 | 20241125 | 153200 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 207 | 20241125 | 153100 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 0 |
| 208 | 20241125 | 153000 | 3138412250 | 2660 | 2660 | 2660 | 2660 | 13819 |
| 209 | 20241125 | 152900 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 210 | 20241125 | 152800 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 211 | 20241125 | 152700 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 212 | 20241125 | 152600 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 213 | 20241125 | 152500 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 214 | 20241125 | 152400 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 215 | 20241125 | 152300 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 216 | 20241125 | 152200 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 217 | 20241125 | 152100 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 218 | 20241125 | 152000 | 3101653710 | 2675 | 2675 | 2675 | 2675 | 0 |
| 219 | 20241125 | 151900 | 3101653710 | 2675 | 2675 | 2675 | 2660 | 6373 |
| 220 | 20241125 | 151800 | 3084670325 | 2675 | 2675 | 2675 | 2665 | 8043 |
| 221 | 20241125 | 151700 | 3063178280 | 2675 | 2675 | 2675 | 2670 | 2341 |
| 222 | 20241125 | 151600 | 3056927775 | 2675 | 2675 | 2680 | 2670 | 1041 |
| 223 | 20241125 | 151500 | 3054142415 | 2675 | 2670 | 2680 | 2670 | 561 |
| 224 | 20241125 | 151400 | 3052639585 | 2665 | 2675 | 2680 | 2665 | 1599 |
| 225 | 20241125 | 151300 | 3048365675 | 2675 | 2660 | 2675 | 2660 | 5248 |
| 226 | 20241125 | 151200 | 3034363830 | 2655 | 2660 | 2665 | 2650 | 1046 |
| 227 | 20241125 | 151100 | 3031582435 | 2660 | 2655 | 2660 | 2655 | 4667 |
| 228 | 20241125 | 151000 | 3019183560 | 2655 | 2660 | 2660 | 2645 | 5584 |
| 229 | 20241125 | 150900 | 3004368870 | 2665 | 2660 | 2665 | 2660 | 170 |
| 230 | 20241125 | 150800 | 3003916415 | 2660 | 2665 | 2665 | 2660 | 547 |
| 231 | 20241125 | 150700 | 3002460870 | 2665 | 2665 | 2665 | 2660 | 782 |
| 232 | 20241125 | 150600 | 3000378480 | 2665 | 2670 | 2670 | 2665 | 1853 |
| 233 | 20241125 | 150500 | 2995439710 | 2670 | 2670 | 2670 | 2665 | 2095 |
| 234 | 20241125 | 150400 | 2989853410 | 2665 | 2660 | 2670 | 2650 | 3090 |
| 235 | 20241125 | 150300 | 2981623080 | 2660 | 2660 | 2660 | 2660 | 688 |
| 236 | 20241125 | 150200 | 2979793000 | 2645 | 2660 | 2660 | 2645 | 929 |
| 237 | 20241125 | 150100 | 2977324100 | 2660 | 2655 | 2660 | 2650 | 2509 |
| 238 | 20241125 | 150000 | 2970662755 | 2650 | 2650 | 2655 | 2650 | 378 |
| 239 | 20241125 | 145900 | 2969659675 | 2650 | 2655 | 2655 | 2650 | 4 |
| 240 | 20241125 | 145800 | 2969649065 | 2655 | 2655 | 2655 | 2655 | 100 |
| 241 | 20241125 | 145700 | 2969383565 | 2655 | 2625 | 2655 | 2625 | 3189 |
| 242 | 20241125 | 145600 | 2960983405 | 2625 | 2650 | 2650 | 2625 | 901 |
| 243 | 20241125 | 145500 | 2958612080 | 2650 | 2650 | 2650 | 2625 | 515 |
| 244 | 20241125 | 145400 | 2957258575 | 2630 | 2655 | 2655 | 2630 | 1162 |
| 245 | 20241125 | 145300 | 2954193285 | 2640 | 2650 | 2650 | 2640 | 9773 |
| 246 | 20241125 | 145200 | 2928335725 | 2650 | 2650 | 2650 | 2645 | 3100 |
| 247 | 20241125 | 145100 | 2920120875 | 2655 | 2650 | 2655 | 2640 | 6940 |
| 248 | 20241125 | 145000 | 2901730390 | 2640 | 2640 | 2650 | 2640 | 6932 |
| 249 | 20241125 | 144900 | 2883402740 | 2645 | 2630 | 2650 | 2630 | 4413 |
| 250 | 20241125 | 144800 | 2871750035 | 2630 | 2630 | 2635 | 2625 | 1779 |
| 251 | 20241125 | 144700 | 2867079095 | 2630 | 2620 | 2635 | 2620 | 8699 |
| 252 | 20241125 | 144600 | 2844257905 | 2625 | 2610 | 2625 | 2610 | 3678 |
| 253 | 20241125 | 144500 | 2834653380 | 2615 | 2635 | 2635 | 2605 | 3584 |
| 254 | 20241125 | 144400 | 2825289050 | 2605 | 2620 | 2650 | 2605 | 13074 |
| 255 | 20241125 | 144300 | 2790919350 | 2620 | 2605 | 2620 | 2590 | 10283 |
| 256 | 20241125 | 144200 | 2764161210 | 2620 | 2615 | 2620 | 2595 | 17307 |
| 257 | 20241125 | 144100 | 2719063465 | 2615 | 2605 | 2615 | 2600 | 3194 |
| 258 | 20241125 | 144000 | 2710736280 | 2605 | 2590 | 2605 | 2580 | 21919 |
| 259 | 20241125 | 143900 | 2654010565 | 2595 | 2600 | 2620 | 2590 | 9004 |
| 260 | 20241125 | 143800 | 2630632580 | 2600 | 2575 | 2600 | 2560 | 27717 |
| 261 | 20241125 | 143700 | 2559307215 | 2575 | 2630 | 2630 | 2575 | 37863 |
| 262 | 20241125 | 143600 | 2460814530 | 2630 | 2625 | 2630 | 2610 | 6650 |
| 263 | 20241125 | 143500 | 2443385175 | 2625 | 2615 | 2630 | 2585 | 34531 |
| 264 | 20241125 | 143400 | 2353443210 | 2615 | 2660 | 2660 | 2615 | 33956 |
| 265 | 20241125 | 143300 | 2263919645 | 2665 | 2675 | 2675 | 2655 | 6172 |
| 266 | 20241125 | 143200 | 2247478755 | 2675 | 2680 | 2680 | 2665 | 3834 |
| 267 | 20241125 | 143100 | 2237228110 | 2680 | 2660 | 2685 | 2660 | 5935 |
| 268 | 20241125 | 143000 | 2221339700 | 2660 | 2640 | 2660 | 2625 | 8461 |
| 269 | 20241125 | 142900 | 2198980215 | 2625 | 2710 | 2710 | 2625 | 40724 |
| 270 | 20241125 | 142800 | 2090495645 | 2710 | 2715 | 2715 | 2710 | 1274 |
| 271 | 20241125 | 142700 | 2087043085 | 2720 | 2710 | 2720 | 2710 | 2091 |
| 272 | 20241125 | 142600 | 2081355725 | 2710 | 2730 | 2735 | 2710 | 7113 |
| 273 | 20241125 | 142500 | 2061999385 | 2730 | 2725 | 2730 | 2720 | 2282 |
| 274 | 20241125 | 142400 | 2055789125 | 2720 | 2720 | 2725 | 2720 | 987 |
| 275 | 20241125 | 142300 | 2053103985 | 2720 | 2715 | 2720 | 2710 | 3698 |
| 276 | 20241125 | 142200 | 2043061685 | 2720 | 2720 | 2720 | 2715 | 4668 |
| 277 | 20241125 | 142100 | 2030375445 | 2710 | 2710 | 2720 | 2710 | 1179 |
| 278 | 20241125 | 142000 | 2027180340 | 2710 | 2700 | 2710 | 2700 | 654 |
| 279 | 20241125 | 141900 | 2025408515 | 2705 | 2705 | 2705 | 2700 | 549 |
| 280 | 20241125 | 141800 | 2023924470 | 2710 | 2700 | 2710 | 2700 | 825 |
| 281 | 20241125 | 141700 | 2021693760 | 2700 | 2705 | 2705 | 2700 | 1189 |
| 282 | 20241125 | 141600 | 2018480515 | 2700 | 2700 | 2710 | 2700 | 3219 |
| 283 | 20241125 | 141500 | 2009777890 | 2700 | 2700 | 2700 | 2700 | 251 |
| 284 | 20241125 | 141400 | 2009100190 | 2705 | 2680 | 2705 | 2675 | 2674 |
| 285 | 20241125 | 141300 | 2001929400 | 2680 | 2685 | 2720 | 2680 | 5402 |
| 286 | 20241125 | 141200 | 1987372095 | 2680 | 2675 | 2690 | 2650 | 8670 |
| 287 | 20241125 | 141100 | 1964249535 | 2680 | 2750 | 2750 | 2670 | 28989 |
| 288 | 20241125 | 141000 | 1885764720 | 2740 | 2760 | 2760 | 2740 | 9330 |
| 289 | 20241125 | 140900 | 1860121660 | 2760 | 2755 | 2760 | 2755 | 85 |
| 290 | 20241125 | 140800 | 1859887235 | 2755 | 2755 | 2760 | 2755 | 962 |
| 291 | 20241125 | 140700 | 1857232605 | 2755 | 2755 | 2755 | 2755 | 70 |
| 292 | 20241125 | 140600 | 1857039755 | 2755 | 2755 | 2755 | 2750 | 1228 |
| 293 | 20241125 | 140500 | 1853660410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20241125 | 140400 | 1853660410 | 2755 | 2755 | 2755 | 2755 | 1088 |
| 295 | 20241125 | 140300 | 1850662970 | 2755 | 2755 | 2755 | 2750 | 537 |
| 296 | 20241125 | 140200 | 1849183585 | 2755 | 2745 | 2755 | 2745 | 360 |
| 297 | 20241125 | 140100 | 1848192235 | 2750 | 2750 | 2750 | 2750 | 700 |
| 298 | 20241125 | 140000 | 1846267235 | 2750 | 2750 | 2750 | 2750 | 421 |
| 299 | 20241125 | 135900 | 1845109485 | 2750 | 2750 | 2750 | 2750 | 0 |
| 300 | 20241125 | 135800 | 1845109485 | 2750 | 2750 | 2750 | 2750 | 300 |
| 301 | 20241125 | 135700 | 1844284485 | 2755 | 2755 | 2755 | 2755 | 0 |
| 302 | 20241125 | 135600 | 1844284485 | 2755 | 2755 | 2755 | 2755 | 1 |
| 303 | 20241125 | 135500 | 1844281730 | 2750 | 2750 | 2750 | 2750 | 281 |
| 304 | 20241125 | 135400 | 1843508980 | 2755 | 2750 | 2755 | 2750 | 323 |
| 305 | 20241125 | 135300 | 1842620365 | 2755 | 2745 | 2755 | 2740 | 2477 |
| 306 | 20241125 | 135200 | 1835815570 | 2745 | 2745 | 2745 | 2745 | 15 |
| 307 | 20241125 | 135100 | 1835774395 | 2740 | 2740 | 2740 | 2740 | 200 |
| 308 | 20241125 | 135000 | 1835226395 | 2735 | 2735 | 2735 | 2735 | 1041 |
| 309 | 20241125 | 134900 | 1832379260 | 2735 | 2735 | 2735 | 2735 | 1142 |
| 310 | 20241125 | 134800 | 1829255890 | 2740 | 2740 | 2740 | 2740 | 300 |
| 311 | 20241125 | 134700 | 1828433890 | 2735 | 2735 | 2735 | 2735 | 216 |
| 312 | 20241125 | 134600 | 1827843130 | 2735 | 2735 | 2735 | 2735 | 792 |
| 313 | 20241125 | 134500 | 1825677010 | 2735 | 2740 | 2745 | 2735 | 65 |
| 314 | 20241125 | 134400 | 1825498905 | 2740 | 2740 | 2740 | 2740 | 7 |
| 315 | 20241125 | 134300 | 1825479725 | 2740 | 2740 | 2745 | 2740 | 111 |
| 316 | 20241125 | 134200 | 1825175580 | 2745 | 2745 | 2745 | 2735 | 401 |
| 317 | 20241125 | 134100 | 1824074845 | 2735 | 2745 | 2745 | 2735 | 5 |
| 318 | 20241125 | 134000 | 1824061145 | 2745 | 2740 | 2745 | 2735 | 2011 |
| 319 | 20241125 | 133900 | 1818555970 | 2750 | 2750 | 2750 | 2750 | 0 |
| 320 | 20241125 | 133800 | 1818555970 | 2750 | 2750 | 2750 | 2750 | 0 |
| 321 | 20241125 | 133700 | 1818555970 | 2750 | 2750 | 2750 | 2750 | 1 |
| 322 | 20241125 | 133600 | 1818553220 | 2750 | 2745 | 2750 | 2745 | 102 |
| 323 | 20241125 | 133500 | 1818272895 | 2745 | 2750 | 2750 | 2735 | 6184 |
| 324 | 20241125 | 133400 | 1801310395 | 2745 | 2750 | 2750 | 2745 | 12 |
| 325 | 20241125 | 133300 | 1801277405 | 2750 | 2750 | 2750 | 2745 | 309 |
| 326 | 20241125 | 133200 | 1800429160 | 2750 | 2755 | 2755 | 2750 | 1000 |
| 327 | 20241125 | 133100 | 1797678660 | 2745 | 2755 | 2755 | 2745 | 2628 |
| 328 | 20241125 | 133000 | 1790454050 | 2755 | 2755 | 2755 | 2750 | 7501 |
| 329 | 20241125 | 132900 | 1769823805 | 2755 | 2755 | 2755 | 2755 | 4863 |
| 330 | 20241125 | 132800 | 1756426240 | 2760 | 2760 | 2760 | 2760 | 210 |
| 331 | 20241125 | 132700 | 1755846640 | 2760 | 2760 | 2760 | 2760 | 63 |
| 332 | 20241125 | 132600 | 1755672760 | 2755 | 2755 | 2755 | 2755 | 356 |
| 333 | 20241125 | 132500 | 1754691980 | 2760 | 2760 | 2760 | 2760 | 241 |
| 334 | 20241125 | 132400 | 1754026820 | 2765 | 2765 | 2765 | 2765 | 100 |
| 335 | 20241125 | 132300 | 1753750320 | 2765 | 2765 | 2765 | 2765 | 10 |
| 336 | 20241125 | 132200 | 1753722670 | 2765 | 2765 | 2765 | 2765 | 0 |
| 337 | 20241125 | 132100 | 1753722670 | 2765 | 2760 | 2765 | 2760 | 55 |
| 338 | 20241125 | 132000 | 1753570620 | 2765 | 2760 | 2765 | 2755 | 454 |
| 339 | 20241125 | 131900 | 1752318015 | 2760 | 2760 | 2760 | 2760 | 78 |
| 340 | 20241125 | 131800 | 1752102735 | 2760 | 2770 | 2770 | 2760 | 310 |
| 341 | 20241125 | 131700 | 1751247035 | 2770 | 2770 | 2770 | 2770 | 60 |
| 342 | 20241125 | 131600 | 1751080835 | 2770 | 2765 | 2770 | 2760 | 665 |
| 343 | 20241125 | 131500 | 1749243655 | 2770 | 2765 | 2770 | 2765 | 650 |
| 344 | 20241125 | 131400 | 1747443905 | 2770 | 2770 | 2770 | 2770 | 127 |
| 345 | 20241125 | 131300 | 1747092115 | 2765 | 2760 | 2770 | 2760 | 799 |
| 346 | 20241125 | 131200 | 1744883910 | 2765 | 2765 | 2765 | 2765 | 7250 |
| 347 | 20241125 | 131100 | 1724837660 | 2770 | 2770 | 2770 | 2770 | 0 |
| 348 | 20241125 | 131000 | 1724837660 | 2770 | 2770 | 2770 | 2770 | 103 |
| 349 | 20241125 | 130900 | 1724552350 | 2775 | 2775 | 2775 | 2775 | 60 |
| 350 | 20241125 | 130800 | 1724385850 | 2780 | 2775 | 2780 | 2775 | 1313 |
| 351 | 20241125 | 130700 | 1720742150 | 2770 | 2770 | 2770 | 2770 | 600 |
| 352 | 20241125 | 130600 | 1719080150 | 2765 | 2765 | 2765 | 2765 | 0 |
| 353 | 20241125 | 130500 | 1719080150 | 2765 | 2770 | 2770 | 2765 | 549 |
| 354 | 20241125 | 130400 | 1717561205 | 2780 | 2775 | 2780 | 2775 | 650 |
| 355 | 20241125 | 130300 | 1715755315 | 2775 | 2775 | 2775 | 2775 | 512 |
| 356 | 20241125 | 130200 | 1714334515 | 2770 | 2765 | 2770 | 2765 | 16 |
| 357 | 20241125 | 130100 | 1714290235 | 2765 | 2775 | 2775 | 2765 | 3020 |
| 358 | 20241125 | 130000 | 1705931660 | 2780 | 2780 | 2785 | 2780 | 2262 |
| 359 | 20241125 | 125900 | 1699643295 | 2780 | 2780 | 2780 | 2780 | 51 |
| 360 | 20241125 | 125800 | 1699501515 | 2780 | 2780 | 2780 | 2780 | 10 |
| 361 | 20241125 | 125700 | 1699473715 | 2780 | 2780 | 2780 | 2770 | 2887 |
| 362 | 20241125 | 125600 | 1691476095 | 2775 | 2780 | 2780 | 2775 | 2013 |
| 363 | 20241125 | 125500 | 1685890000 | 2780 | 2775 | 2780 | 2775 | 4398 |
| 364 | 20241125 | 125400 | 1673684965 | 2780 | 2780 | 2780 | 2780 | 51 |
| 365 | 20241125 | 125300 | 1673543185 | 2780 | 2775 | 2780 | 2775 | 150 |
| 366 | 20241125 | 125200 | 1673126685 | 2770 | 2775 | 2775 | 2770 | 1270 |
| 367 | 20241125 | 125100 | 1669603735 | 2775 | 2790 | 2790 | 2775 | 9406 |
| 368 | 20241125 | 125000 | 1643434250 | 2785 | 2785 | 2790 | 2780 | 1198 |
| 369 | 20241125 | 124900 | 1640097820 | 2785 | 2785 | 2785 | 2780 | 126 |
| 370 | 20241125 | 124800 | 1639747035 | 2785 | 2790 | 2790 | 2780 | 1203 |
| 371 | 20241125 | 124700 | 1636394920 | 2790 | 2785 | 2790 | 2780 | 3641 |
| 372 | 20241125 | 124600 | 1626254220 | 2785 | 2765 | 2785 | 2765 | 18080 |
| 373 | 20241125 | 124500 | 1576065850 | 2760 | 2765 | 2765 | 2760 | 120 |
| 374 | 20241125 | 124400 | 1575734550 | 2765 | 2765 | 2765 | 2765 | 1 |
| 375 | 20241125 | 124300 | 1575731785 | 2765 | 2760 | 2765 | 2760 | 168 |
| 376 | 20241125 | 124200 | 1575267355 | 2750 | 2750 | 2750 | 2750 | 2 |
| 377 | 20241125 | 124100 | 1575261855 | 2750 | 2760 | 2760 | 2750 | 1184 |
| 378 | 20241125 | 124000 | 1572002375 | 2765 | 2760 | 2765 | 2760 | 343 |
| 379 | 20241125 | 123900 | 1571055380 | 2760 | 2750 | 2760 | 2750 | 1100 |
| 380 | 20241125 | 123800 | 1568020380 | 2755 | 2755 | 2755 | 2755 | 600 |
| 381 | 20241125 | 123700 | 1566367380 | 2750 | 2750 | 2750 | 2750 | 0 |
| 382 | 20241125 | 123600 | 1566367380 | 2750 | 2755 | 2755 | 2750 | 1477 |
| 383 | 20241125 | 123500 | 1562298495 | 2760 | 2760 | 2760 | 2760 | 0 |
| 384 | 20241125 | 123400 | 1562298495 | 2760 | 2760 | 2760 | 2760 | 389 |
| 385 | 20241125 | 123300 | 1561224855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 386 | 20241125 | 123200 | 1561224855 | 2750 | 2750 | 2750 | 2750 | 945 |
| 387 | 20241125 | 123100 | 1558626105 | 2750 | 2755 | 2760 | 2750 | 623 |
| 388 | 20241125 | 123000 | 1556912080 | 2750 | 2750 | 2750 | 2750 | 0 |
| 389 | 20241125 | 122900 | 1556912080 | 2750 | 2750 | 2750 | 2750 | 0 |
| 390 | 20241125 | 122800 | 1556912080 | 2750 | 2755 | 2755 | 2750 | 10135 |
| 391 | 20241125 | 122700 | 1529040455 | 2760 | 2760 | 2760 | 2760 | 25 |
| 392 | 20241125 | 122600 | 1528971455 | 2765 | 2765 | 2765 | 2765 | 32 |
| 393 | 20241125 | 122500 | 1528882975 | 2765 | 2755 | 2765 | 2750 | 716 |
| 394 | 20241125 | 122400 | 1526906985 | 2755 | 2755 | 2755 | 2755 | 550 |
| 395 | 20241125 | 122300 | 1525391735 | 2755 | 2760 | 2765 | 2755 | 5173 |
| 396 | 20241125 | 122200 | 1511122485 | 2760 | 2765 | 2765 | 2760 | 3414 |
| 397 | 20241125 | 122100 | 1501685555 | 2765 | 2765 | 2770 | 2765 | 185 |
| 398 | 20241125 | 122000 | 1501173830 | 2765 | 2765 | 2765 | 2765 | 0 |
| 399 | 20241125 | 121900 | 1501173830 | 2765 | 2770 | 2770 | 2765 | 755 |
| 400 | 20241125 | 121800 | 1499083480 | 2770 | 2765 | 2770 | 2765 | 76 |
| 401 | 20241125 | 121700 | 1498872965 | 2770 | 2770 | 2770 | 2760 | 3028 |
| 402 | 20241125 | 121600 | 1490489030 | 2765 | 2765 | 2765 | 2760 | 387 |
| 403 | 20241125 | 121500 | 1489420475 | 2765 | 2760 | 2765 | 2760 | 402 |
| 404 | 20241125 | 121400 | 1488309280 | 2760 | 2765 | 2765 | 2760 | 1075 |
| 405 | 20241125 | 121300 | 1485342130 | 2765 | 2760 | 2765 | 2760 | 1299 |
| 406 | 20241125 | 121200 | 1481756540 | 2755 | 2760 | 2760 | 2755 | 398 |
| 407 | 20241125 | 121100 | 1480659900 | 2760 | 2760 | 2760 | 2760 | 560 |
| 408 | 20241125 | 121000 | 1479114300 | 2760 | 2755 | 2760 | 2750 | 2625 |
| 409 | 20241125 | 120900 | 1471881095 | 2760 | 2760 | 2760 | 2760 | 2163 |
| 410 | 20241125 | 120800 | 1465911215 | 2760 | 2760 | 2760 | 2760 | 2838 |
| 411 | 20241125 | 120700 | 1458078335 | 2760 | 2765 | 2765 | 2760 | 1987 |
| 412 | 20241125 | 120600 | 1452584540 | 2765 | 2760 | 2765 | 2760 | 184 |
| 413 | 20241125 | 120500 | 1452076650 | 2760 | 2765 | 2765 | 2760 | 2073 |
| 414 | 20241125 | 120400 | 1446345170 | 2760 | 2760 | 2760 | 2760 | 100 |
| 415 | 20241125 | 120300 | 1446069170 | 2765 | 2765 | 2765 | 2760 | 2303 |
| 416 | 20241125 | 120200 | 1439711375 | 2760 | 2760 | 2760 | 2760 | 0 |
| 417 | 20241125 | 120100 | 1439711375 | 2760 | 2760 | 2760 | 2760 | 2663 |
| 418 | 20241125 | 120000 | 1432361495 | 2760 | 2760 | 2760 | 2760 | 602 |
| 419 | 20241125 | 115900 | 1430699975 | 2760 | 2760 | 2760 | 2760 | 2612 |
| 420 | 20241125 | 115800 | 1423490855 | 2760 | 2755 | 2760 | 2755 | 1403 |
| 421 | 20241125 | 115700 | 1419625535 | 2755 | 2755 | 2755 | 2755 | 396 |
| 422 | 20241125 | 115600 | 1418534555 | 2755 | 2755 | 2760 | 2750 | 2254 |
| 423 | 20241125 | 115500 | 1412324800 | 2760 | 2760 | 2760 | 2760 | 0 |
| 424 | 20241125 | 115400 | 1412324800 | 2760 | 2760 | 2760 | 2760 | 228 |
| 425 | 20241125 | 115300 | 1411695520 | 2760 | 2750 | 2760 | 2750 | 4165 |
| 426 | 20241125 | 115200 | 1400226855 | 2735 | 2735 | 2735 | 2735 | 0 |
| 427 | 20241125 | 115100 | 1400226855 | 2735 | 2735 | 2735 | 2735 | 6186 |
| 428 | 20241125 | 115000 | 1383308145 | 2750 | 2745 | 2750 | 2740 | 3001 |
| 429 | 20241125 | 114900 | 1375085345 | 2745 | 2750 | 2750 | 2745 | 6000 |
| 430 | 20241125 | 114800 | 1358615325 | 2755 | 2750 | 2755 | 2750 | 6612 |
| 431 | 20241125 | 114700 | 1340432050 | 2750 | 2745 | 2750 | 2745 | 2961 |
| 432 | 20241125 | 114600 | 1332290300 | 2745 | 2735 | 2745 | 2735 | 3832 |
| 433 | 20241125 | 114500 | 1321803780 | 2740 | 2745 | 2745 | 2740 | 3052 |
| 434 | 20241125 | 114400 | 1313440770 | 2745 | 2745 | 2745 | 2745 | 3010 |
| 435 | 20241125 | 114300 | 1305178320 | 2745 | 2745 | 2745 | 2745 | 500 |
| 436 | 20241125 | 114200 | 1303805820 | 2735 | 2740 | 2740 | 2735 | 5650 |
| 437 | 20241125 | 114100 | 1288349470 | 2750 | 2750 | 2750 | 2750 | 0 |
| 438 | 20241125 | 114000 | 1288349470 | 2750 | 2750 | 2750 | 2750 | 20 |
| 439 | 20241125 | 113900 | 1288294470 | 2750 | 2745 | 2750 | 2745 | 20 |
| 440 | 20241125 | 113800 | 1288239545 | 2740 | 2740 | 2740 | 2740 | 1 |
| 441 | 20241125 | 113700 | 1288236805 | 2750 | 2745 | 2750 | 2745 | 300 |
| 442 | 20241125 | 113600 | 1287411855 | 2750 | 2750 | 2750 | 2750 | 101 |
| 443 | 20241125 | 113500 | 1287134105 | 2740 | 2740 | 2740 | 2740 | 5000 |
| 444 | 20241125 | 113400 | 1273434105 | 2740 | 2740 | 2750 | 2735 | 5034 |
| 445 | 20241125 | 113300 | 1259615590 | 2740 | 2745 | 2745 | 2740 | 4000 |
| 446 | 20241125 | 113200 | 1248652130 | 2750 | 2750 | 2750 | 2750 | 500 |
| 447 | 20241125 | 113100 | 1247277130 | 2750 | 2750 | 2750 | 2750 | 0 |
| 448 | 20241125 | 113000 | 1247277130 | 2750 | 2745 | 2750 | 2745 | 3302 |
| 449 | 20241125 | 112900 | 1238199140 | 2745 | 2745 | 2745 | 2745 | 200 |
| 450 | 20241125 | 112800 | 1237650140 | 2745 | 2745 | 2745 | 2740 | 307 |
| 451 | 20241125 | 112700 | 1236808925 | 2740 | 2745 | 2745 | 2740 | 636 |
| 452 | 20241125 | 112600 | 1235063605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 453 | 20241125 | 112500 | 1235063605 | 2745 | 2745 | 2745 | 2745 | 2 |
| 454 | 20241125 | 112400 | 1235058115 | 2745 | 2745 | 2745 | 2745 | 2 |
| 455 | 20241125 | 112300 | 1235052625 | 2745 | 2740 | 2745 | 2740 | 108 |
| 456 | 20241125 | 112200 | 1234756665 | 2740 | 2740 | 2740 | 2740 | 300 |
| 457 | 20241125 | 112100 | 1233934665 | 2745 | 2745 | 2750 | 2745 | 19 |
| 458 | 20241125 | 112000 | 1233882505 | 2750 | 2750 | 2750 | 2750 | 102 |
| 459 | 20241125 | 111900 | 1233602005 | 2735 | 2735 | 2735 | 2735 | 0 |
| 460 | 20241125 | 111800 | 1233602005 | 2735 | 2745 | 2745 | 2735 | 450 |
| 461 | 20241125 | 111700 | 1232369860 | 2750 | 2740 | 2750 | 2740 | 2370 |
| 462 | 20241125 | 111600 | 1225874110 | 2740 | 2740 | 2745 | 2740 | 1740 |
| 463 | 20241125 | 111500 | 1221105095 | 2745 | 2745 | 2745 | 2745 | 217 |
| 464 | 20241125 | 111400 | 1220509430 | 2745 | 2745 | 2745 | 2745 | 89 |
| 465 | 20241125 | 111300 | 1220265125 | 2750 | 2745 | 2750 | 2745 | 4923 |
| 466 | 20241125 | 111200 | 1206728320 | 2740 | 2740 | 2740 | 2740 | 0 |
| 467 | 20241125 | 111100 | 1206728320 | 2740 | 2745 | 2745 | 2740 | 188 |
| 468 | 20241125 | 111000 | 1206212940 | 2740 | 2740 | 2740 | 2740 | 1316 |
| 469 | 20241125 | 110900 | 1202607100 | 2735 | 2730 | 2735 | 2730 | 3314 |
| 470 | 20241125 | 110800 | 1193544310 | 2730 | 2730 | 2730 | 2730 | 3 |
| 471 | 20241125 | 110700 | 1193536120 | 2735 | 2735 | 2735 | 2735 | 0 |
| 472 | 20241125 | 110600 | 1193536120 | 2735 | 2735 | 2735 | 2735 | 150 |
| 473 | 20241125 | 110500 | 1193125870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 474 | 20241125 | 110400 | 1193125870 | 2735 | 2735 | 2735 | 2735 | 382 |
| 475 | 20241125 | 110300 | 1192081100 | 2735 | 2735 | 2735 | 2735 | 1 |
| 476 | 20241125 | 110200 | 1192078365 | 2735 | 2740 | 2740 | 2735 | 590 |
| 477 | 20241125 | 110100 | 1190464215 | 2735 | 2735 | 2735 | 2735 | 10 |
| 478 | 20241125 | 110000 | 1190436865 | 2740 | 2740 | 2740 | 2740 | 10 |
| 479 | 20241125 | 105900 | 1190409465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 480 | 20241125 | 105800 | 1190409465 | 2740 | 2735 | 2740 | 2735 | 1541 |
| 481 | 20241125 | 105700 | 1186192995 | 2740 | 2740 | 2740 | 2740 | 0 |
| 482 | 20241125 | 105600 | 1186192995 | 2740 | 2740 | 2740 | 2740 | 7 |
| 483 | 20241125 | 105500 | 1186173815 | 2745 | 2745 | 2745 | 2745 | 1885 |
| 484 | 20241125 | 105400 | 1180999490 | 2740 | 2740 | 2745 | 2740 | 2178 |
| 485 | 20241125 | 105300 | 1175031765 | 2745 | 2745 | 2745 | 2745 | 0 |
| 486 | 20241125 | 105200 | 1175031765 | 2745 | 2735 | 2745 | 2735 | 21 |
| 487 | 20241125 | 105100 | 1174974320 | 2735 | 2735 | 2735 | 2735 | 1407 |
| 488 | 20241125 | 105000 | 1171126175 | 2745 | 2745 | 2745 | 2745 | 0 |
| 489 | 20241125 | 104900 | 1171126175 | 2745 | 2745 | 2745 | 2735 | 7 |
| 490 | 20241125 | 104800 | 1171107010 | 2735 | 2740 | 2740 | 2735 | 5002 |
| 491 | 20241125 | 104700 | 1157426530 | 2735 | 2735 | 2735 | 2735 | 300 |
| 492 | 20241125 | 104600 | 1156606030 | 2745 | 2735 | 2745 | 2735 | 1232 |
| 493 | 20241125 | 104500 | 1153235960 | 2735 | 2740 | 2740 | 2735 | 751 |
| 494 | 20241125 | 104400 | 1151179920 | 2745 | 2745 | 2745 | 2745 | 0 |
| 495 | 20241125 | 104300 | 1151179920 | 2745 | 2745 | 2745 | 2745 | 0 |
| 496 | 20241125 | 104200 | 1151179920 | 2745 | 2750 | 2750 | 2740 | 5485 |
| 497 | 20241125 | 104100 | 1136122460 | 2750 | 2740 | 2750 | 2740 | 6637 |
| 498 | 20241125 | 104000 | 1117891450 | 2735 | 2735 | 2735 | 2735 | 0 |
| 499 | 20241125 | 103900 | 1117891450 | 2735 | 2735 | 2735 | 2735 | 1 |
| 500 | 20241125 | 103800 | 1117888715 | 2745 | 2745 | 2745 | 2745 | 51 |
| 501 | 20241125 | 103700 | 1117748720 | 2745 | 2745 | 2745 | 2745 | 2 |
| 502 | 20241125 | 103600 | 1117743230 | 2745 | 2740 | 2745 | 2735 | 1452 |
| 503 | 20241125 | 103500 | 1113767225 | 2740 | 2740 | 2740 | 2740 | 20 |
| 504 | 20241125 | 103400 | 1113712425 | 2745 | 2745 | 2745 | 2735 | 409 |
| 505 | 20241125 | 103300 | 1112590220 | 2745 | 2745 | 2745 | 2745 | 501 |
| 506 | 20241125 | 103200 | 1111214975 | 2745 | 2740 | 2745 | 2740 | 2467 |
| 507 | 20241125 | 103100 | 1104449995 | 2735 | 2740 | 2740 | 2735 | 866 |
| 508 | 20241125 | 103000 | 1102077160 | 2745 | 2745 | 2745 | 2740 | 3849 |
| 509 | 20241125 | 102900 | 1091511925 | 2745 | 2740 | 2745 | 2740 | 3346 |
| 510 | 20241125 | 102800 | 1082343835 | 2740 | 2750 | 2750 | 2740 | 6104 |
| 511 | 20241125 | 102700 | 1065584650 | 2745 | 2735 | 2745 | 2735 | 11366 |
| 512 | 20241125 | 102600 | 1034395020 | 2735 | 2740 | 2740 | 2735 | 63 |
| 513 | 20241125 | 102500 | 1034222430 | 2740 | 2740 | 2740 | 2740 | 597 |
| 514 | 20241125 | 102400 | 1032586650 | 2735 | 2740 | 2740 | 2720 | 7771 |
| 515 | 20241125 | 102300 | 1011400130 | 2740 | 2740 | 2740 | 2740 | 300 |
| 516 | 20241125 | 102200 | 1010578130 | 2740 | 2740 | 2740 | 2740 | 3000 |
| 517 | 20241125 | 102100 | 1002358130 | 2740 | 2740 | 2745 | 2740 | 259 |
| 518 | 20241125 | 102000 | 1001648095 | 2740 | 2740 | 2740 | 2735 | 196 |
| 519 | 20241125 | 101900 | 1001111075 | 2745 | 2730 | 2745 | 2730 | 627 |
| 520 | 20241125 | 101800 | 999399050 | 2730 | 2745 | 2745 | 2730 | 1110 |
| 521 | 20241125 | 101700 | 996362910 | 2745 | 2740 | 2745 | 2740 | 200 |
| 522 | 20241125 | 101600 | 995814640 | 2740 | 2740 | 2740 | 2740 | 2293 |
| 523 | 20241125 | 101500 | 989531820 | 2740 | 2740 | 2740 | 2740 | 133 |
| 524 | 20241125 | 101400 | 989167400 | 2740 | 2740 | 2740 | 2740 | 170 |
| 525 | 20241125 | 101300 | 988701600 | 2735 | 2740 | 2740 | 2735 | 383 |
| 526 | 20241125 | 101200 | 987653180 | 2740 | 2740 | 2740 | 2740 | 471 |
| 527 | 20241125 | 101100 | 986362640 | 2745 | 2740 | 2745 | 2740 | 47 |
| 528 | 20241125 | 101000 | 986233765 | 2745 | 2745 | 2745 | 2740 | 276 |
| 529 | 20241125 | 100900 | 985476695 | 2745 | 2745 | 2745 | 2735 | 4145 |
| 530 | 20241125 | 100800 | 974102495 | 2745 | 2740 | 2745 | 2740 | 2003 |
| 531 | 20241125 | 100700 | 968611900 | 2735 | 2740 | 2740 | 2730 | 980 |
| 532 | 20241125 | 100600 | 965930605 | 2740 | 2730 | 2740 | 2730 | 1383 |
| 533 | 20241125 | 100500 | 962148015 | 2730 | 2730 | 2735 | 2730 | 4128 |
| 534 | 20241125 | 100400 | 950878545 | 2730 | 2730 | 2730 | 2730 | 3 |
| 535 | 20241125 | 100300 | 950870355 | 2730 | 2730 | 2730 | 2730 | 0 |
| 536 | 20241125 | 100200 | 950870355 | 2730 | 2730 | 2730 | 2730 | 618 |
| 537 | 20241125 | 100100 | 949183215 | 2735 | 2735 | 2735 | 2735 | 500 |
| 538 | 20241125 | 100000 | 947815715 | 2735 | 2735 | 2735 | 2735 | 0 |
| 539 | 20241125 | 095900 | 947815715 | 2735 | 2735 | 2735 | 2720 | 1388 |
| 540 | 20241125 | 095800 | 944031910 | 2735 | 2730 | 2735 | 2730 | 88 |
| 541 | 20241125 | 095700 | 943791350 | 2730 | 2720 | 2730 | 2720 | 2446 |
| 542 | 20241125 | 095600 | 937118390 | 2715 | 2735 | 2735 | 2715 | 5036 |
| 543 | 20241125 | 095500 | 923406920 | 2730 | 2735 | 2735 | 2730 | 116 |
| 544 | 20241125 | 095400 | 923089665 | 2735 | 2730 | 2735 | 2730 | 96 |
| 545 | 20241125 | 095300 | 922827355 | 2735 | 2740 | 2740 | 2735 | 800 |
| 546 | 20241125 | 095200 | 920636855 | 2740 | 2735 | 2740 | 2735 | 1000 |
| 547 | 20241125 | 095100 | 917898355 | 2735 | 2735 | 2735 | 2735 | 359 |
| 548 | 20241125 | 095000 | 916916490 | 2735 | 2730 | 2735 | 2725 | 7634 |
| 549 | 20241125 | 094900 | 896076770 | 2735 | 2740 | 2740 | 2735 | 2470 |
| 550 | 20241125 | 094800 | 889320315 | 2740 | 2740 | 2740 | 2735 | 1437 |
| 551 | 20241125 | 094700 | 885389435 | 2740 | 2735 | 2740 | 2735 | 1410 |
| 552 | 20241125 | 094600 | 881533080 | 2735 | 2740 | 2740 | 2735 | 4251 |
| 553 | 20241125 | 094500 | 869906225 | 2735 | 2740 | 2740 | 2735 | 1140 |
| 554 | 20241125 | 094400 | 866785175 | 2740 | 2725 | 2740 | 2725 | 12407 |
| 555 | 20241125 | 094300 | 832854510 | 2730 | 2730 | 2730 | 2720 | 1815 |
| 556 | 20241125 | 094200 | 827899570 | 2730 | 2725 | 2730 | 2725 | 844 |
| 557 | 20241125 | 094100 | 825599660 | 2725 | 2725 | 2725 | 2720 | 1698 |
| 558 | 20241125 | 094000 | 820972630 | 2715 | 2720 | 2725 | 2715 | 2932 |
| 559 | 20241125 | 093900 | 812999625 | 2715 | 2715 | 2715 | 2715 | 165 |
| 560 | 20241125 | 093800 | 812551650 | 2710 | 2710 | 2710 | 2710 | 343 |
| 561 | 20241125 | 093700 | 811622120 | 2715 | 2710 | 2715 | 2710 | 2956 |
| 562 | 20241125 | 093600 | 803598080 | 2710 | 2710 | 2710 | 2700 | 1544 |
| 563 | 20241125 | 093500 | 799413850 | 2710 | 2710 | 2710 | 2705 | 949 |
| 564 | 20241125 | 093400 | 796844060 | 2710 | 2710 | 2710 | 2705 | 642 |
| 565 | 20241125 | 093300 | 795105055 | 2710 | 2700 | 2710 | 2700 | 224 |
| 566 | 20241125 | 093200 | 794500165 | 2710 | 2715 | 2715 | 2705 | 4069 |
| 567 | 20241125 | 093100 | 783455555 | 2720 | 2720 | 2720 | 2720 | 1 |
| 568 | 20241125 | 093000 | 783452835 | 2715 | 2715 | 2715 | 2715 | 742 |
| 569 | 20241125 | 092900 | 781438305 | 2700 | 2715 | 2715 | 2700 | 6538 |
| 570 | 20241125 | 092800 | 763756475 | 2720 | 2705 | 2725 | 2700 | 17029 |
| 571 | 20241125 | 092700 | 717546210 | 2705 | 2705 | 2705 | 2705 | 1 |
| 572 | 20241125 | 092600 | 717543505 | 2710 | 2700 | 2710 | 2700 | 1530 |
| 573 | 20241125 | 092500 | 713408085 | 2710 | 2700 | 2710 | 2700 | 724 |
| 574 | 20241125 | 092400 | 711453075 | 2710 | 2700 | 2715 | 2695 | 19086 |
| 575 | 20241125 | 092300 | 659857915 | 2700 | 2695 | 2700 | 2695 | 212 |
| 576 | 20241125 | 092200 | 659285520 | 2700 | 2700 | 2700 | 2700 | 3899 |
| 577 | 20241125 | 092100 | 648758220 | 2700 | 2700 | 2705 | 2695 | 11242 |
| 578 | 20241125 | 092000 | 618402680 | 2700 | 2695 | 2700 | 2690 | 3398 |
| 579 | 20241125 | 091900 | 609230795 | 2695 | 2695 | 2695 | 2685 | 6621 |
| 580 | 20241125 | 091800 | 591418930 | 2700 | 2705 | 2710 | 2695 | 6368 |
| 581 | 20241125 | 091700 | 574241245 | 2710 | 2705 | 2710 | 2700 | 1985 |
| 582 | 20241125 | 091600 | 568874340 | 2705 | 2710 | 2715 | 2705 | 3255 |
| 583 | 20241125 | 091500 | 560064690 | 2710 | 2715 | 2715 | 2705 | 5067 |
| 584 | 20241125 | 091400 | 546336765 | 2710 | 2700 | 2715 | 2700 | 6445 |
| 585 | 20241125 | 091300 | 528924010 | 2705 | 2715 | 2715 | 2700 | 14887 |
| 586 | 20241125 | 091200 | 488624770 | 2715 | 2705 | 2725 | 2705 | 13048 |
| 587 | 20241125 | 091100 | 453160125 | 2700 | 2710 | 2715 | 2695 | 5921 |
| 588 | 20241125 | 091000 | 437172795 | 2700 | 2685 | 2710 | 2685 | 6074 |
| 589 | 20241125 | 090900 | 420759945 | 2685 | 2680 | 2685 | 2675 | 5607 |
| 590 | 20241125 | 090800 | 405729685 | 2685 | 2655 | 2690 | 2655 | 20719 |
| 591 | 20241125 | 090700 | 350254920 | 2655 | 2665 | 2670 | 2655 | 1795 |
| 592 | 20241125 | 090600 | 345472570 | 2660 | 2640 | 2660 | 2640 | 21106 |
| 593 | 20241125 | 090500 | 289448485 | 2645 | 2655 | 2655 | 2635 | 5941 |
| 594 | 20241125 | 090400 | 273786970 | 2660 | 2645 | 2660 | 2630 | 24683 |
| 595 | 20241125 | 090300 | 208520845 | 2645 | 2620 | 2645 | 2615 | 11350 |
| 596 | 20241125 | 090200 | 178693235 | 2620 | 2630 | 2635 | 2620 | 9655 |
| 597 | 20241125 | 090100 | 153352990 | 2635 | 2625 | 2645 | 2625 | 9476 |
| 598 | 20241125 | 090000 | 128410195 | 2625 | 2625 | 2645 | 2605 | 48982 |