29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 3 | 20241125 | 184500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20241125 | 184400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20241125 | 184300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20241125 | 184200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20241125 | 184100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20241125 | 184000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20241125 | 183900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20241125 | 183800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20241125 | 183700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20241125 | 183600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20241125 | 183500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20241125 | 183400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20241125 | 183300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20241125 | 183200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20241125 | 183100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20241125 | 183000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20241125 | 182900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20241125 | 182800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20241125 | 182700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20241125 | 182600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20241125 | 182500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20241125 | 182400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20241125 | 182300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20241125 | 182200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20241125 | 182100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20241125 | 182000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20241125 | 181900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20241125 | 181800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20241125 | 181700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20241125 | 181600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 33 | 20241125 | 181500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20241125 | 181400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20241125 | 181300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20241125 | 181200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20241125 | 181100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20241125 | 181000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20241125 | 180900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20241125 | 180800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20241125 | 180700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20241125 | 180600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20241125 | 180500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20241125 | 180400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20241125 | 180300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20241125 | 180200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20241125 | 180100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20241125 | 180000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20241125 | 175900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20241125 | 175800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20241125 | 175700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20241125 | 175600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20241125 | 175500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20241125 | 175400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20241125 | 175300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20241125 | 175200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20241125 | 175100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20241125 | 175000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20241125 | 174900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20241125 | 174800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20241125 | 174700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20241125 | 174600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 63 | 20241125 | 174500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20241125 | 174400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20241125 | 174300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20241125 | 174200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20241125 | 174100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20241125 | 174000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20241125 | 173900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20241125 | 173800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20241125 | 173700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20241125 | 173600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20241125 | 173500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20241125 | 173400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20241125 | 173300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20241125 | 173200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20241125 | 173100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20241125 | 173000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20241125 | 172900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20241125 | 172800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20241125 | 172700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20241125 | 172600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20241125 | 172500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20241125 | 172400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20241125 | 172300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20241125 | 172200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20241125 | 172100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20241125 | 172000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20241125 | 171900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20241125 | 171800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20241125 | 171700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20241125 | 171600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 93 | 20241125 | 171500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20241125 | 171400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20241125 | 171300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20241125 | 171200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20241125 | 171100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20241125 | 171000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20241125 | 170900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20241125 | 170800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20241125 | 170700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20241125 | 170600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20241125 | 170500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20241125 | 170400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20241125 | 170300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20241125 | 170200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20241125 | 170100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20241125 | 170000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20241125 | 165900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20241125 | 165800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20241125 | 165700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20241125 | 165600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20241125 | 165500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20241125 | 165400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20241125 | 165300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20241125 | 165200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20241125 | 165100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20241125 | 165000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20241125 | 164900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20241125 | 164800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20241125 | 164700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20241125 | 164600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 123 | 20241125 | 164500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20241125 | 164400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20241125 | 164300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20241125 | 164200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20241125 | 164100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20241125 | 164000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20241125 | 163900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20241125 | 163800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20241125 | 163700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20241125 | 163600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20241125 | 163500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20241125 | 163400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20241125 | 163300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20241125 | 163200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20241125 | 163100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20241125 | 163000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20241125 | 162900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20241125 | 162800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20241125 | 162700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20241125 | 162600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20241125 | 162500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20241125 | 162400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20241125 | 162300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20241125 | 162200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20241125 | 162100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20241125 | 162000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20241125 | 161900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20241125 | 161800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20241125 | 161700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20241125 | 161600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 153 | 20241125 | 161500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20241125 | 161400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20241125 | 161300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20241125 | 161200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20241125 | 161100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20241125 | 161000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20241125 | 160900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20241125 | 160800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20241125 | 160700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20241125 | 160600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20241125 | 160500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20241125 | 160400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20241125 | 160300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20241125 | 160200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20241125 | 160100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20241125 | 160000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20241125 | 155900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20241125 | 155800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20241125 | 155700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20241125 | 155600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20241125 | 155500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20241125 | 155400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20241125 | 155300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20241125 | 155200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20241125 | 155100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20241125 | 155000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20241125 | 154900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20241125 | 154800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20241125 | 154700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20241125 | 154600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 183 | 20241125 | 154500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20241125 | 154400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20241125 | 154300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20241125 | 154200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20241125 | 154100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20241125 | 154000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20241125 | 153900 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20241125 | 153800 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20241125 | 153700 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20241125 | 153600 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20241125 | 153500 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20241125 | 153400 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20241125 | 153300 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20241125 | 153200 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20241125 | 153100 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20241125 | 153000 | 10532572100 | 4950 | 4950 | 4950 | 4950 | 9198 |
| 199 | 20241125 | 152900 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20241125 | 152800 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20241125 | 152700 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 202 | 20241125 | 152600 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 203 | 20241125 | 152500 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 204 | 20241125 | 152400 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 205 | 20241125 | 152300 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 206 | 20241125 | 152200 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 207 | 20241125 | 152100 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 208 | 20241125 | 152000 | 10487042000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 209 | 20241125 | 151900 | 10487042000 | 4965 | 4960 | 4965 | 4960 | 1169 |
| 210 | 20241125 | 151800 | 10481242870 | 4960 | 4965 | 4970 | 4960 | 3351 |
| 211 | 20241125 | 151700 | 10464610190 | 4970 | 4965 | 4970 | 4960 | 1080 |
| 212 | 20241125 | 151600 | 10459245145 | 4970 | 4960 | 4970 | 4960 | 1865 |
| 213 | 20241125 | 151500 | 10449987825 | 4965 | 4960 | 4965 | 4960 | 907 |
| 214 | 20241125 | 151400 | 10445488585 | 4960 | 4970 | 4970 | 4960 | 1628 |
| 215 | 20241125 | 151300 | 10437405665 | 4975 | 4965 | 4975 | 4965 | 3115 |
| 216 | 20241125 | 151200 | 10421924455 | 4975 | 4970 | 4975 | 4970 | 555 |
| 217 | 20241125 | 151100 | 10419166100 | 4975 | 4970 | 4975 | 4965 | 1459 |
| 218 | 20241125 | 151000 | 10411917890 | 4975 | 4970 | 4975 | 4970 | 474 |
| 219 | 20241125 | 150900 | 10409561880 | 4975 | 4970 | 4975 | 4970 | 2224 |
| 220 | 20241125 | 150800 | 10398499975 | 4975 | 4970 | 4975 | 4970 | 1759 |
| 221 | 20241125 | 150700 | 10389757735 | 4965 | 4965 | 4970 | 4965 | 873 |
| 222 | 20241125 | 150600 | 10385423285 | 4960 | 4960 | 4965 | 4960 | 313 |
| 223 | 20241125 | 150500 | 10383870330 | 4960 | 4965 | 4970 | 4960 | 804 |
| 224 | 20241125 | 150400 | 10379878680 | 4970 | 4960 | 4970 | 4960 | 1067 |
| 225 | 20241125 | 150300 | 10374586110 | 4970 | 4960 | 4970 | 4960 | 1289 |
| 226 | 20241125 | 150200 | 10368180580 | 4955 | 4955 | 4970 | 4955 | 2046 |
| 227 | 20241125 | 150100 | 10358042620 | 4970 | 4960 | 4970 | 4950 | 2949 |
| 228 | 20241125 | 150000 | 10343432205 | 4965 | 4960 | 4965 | 4960 | 1568 |
| 229 | 20241125 | 145900 | 10335654085 | 4965 | 4955 | 4965 | 4955 | 1691 |
| 230 | 20241125 | 145800 | 10327272390 | 4960 | 4955 | 4960 | 4955 | 1230 |
| 231 | 20241125 | 145700 | 10321177710 | 4955 | 4965 | 4965 | 4955 | 896 |
| 232 | 20241125 | 145600 | 10316738010 | 4965 | 4950 | 4965 | 4950 | 2084 |
| 233 | 20241125 | 145500 | 10306407070 | 4960 | 4955 | 4960 | 4950 | 1270 |
| 234 | 20241125 | 145400 | 10300116945 | 4960 | 4950 | 4960 | 4950 | 760 |
| 235 | 20241125 | 145300 | 10296354800 | 4960 | 4960 | 4960 | 4960 | 1 |
| 236 | 20241125 | 145200 | 10296349840 | 4950 | 4945 | 4950 | 4945 | 1027 |
| 237 | 20241125 | 145100 | 10291267110 | 4950 | 4955 | 4955 | 4950 | 9551 |
| 238 | 20241125 | 145000 | 10243969350 | 4955 | 4960 | 4960 | 4955 | 279 |
| 239 | 20241125 | 144900 | 10242585525 | 4965 | 4965 | 4965 | 4965 | 100 |
| 240 | 20241125 | 144800 | 10242089025 | 4965 | 4965 | 4965 | 4965 | 100 |
| 241 | 20241125 | 144700 | 10241592525 | 4960 | 4960 | 4965 | 4960 | 35 |
| 242 | 20241125 | 144600 | 10241418905 | 4960 | 4960 | 4965 | 4960 | 3325 |
| 243 | 20241125 | 144500 | 10224926900 | 4960 | 4960 | 4965 | 4960 | 485 |
| 244 | 20241125 | 144400 | 10222521295 | 4960 | 4960 | 4960 | 4960 | 6 |
| 245 | 20241125 | 144300 | 10222491535 | 4965 | 4965 | 4965 | 4965 | 1 |
| 246 | 20241125 | 144200 | 10222486570 | 4955 | 4955 | 4955 | 4955 | 839 |
| 247 | 20241125 | 144100 | 10218329325 | 4955 | 4955 | 4965 | 4955 | 223 |
| 248 | 20241125 | 144000 | 10217224290 | 4965 | 4955 | 4970 | 4955 | 1208 |
| 249 | 20241125 | 143900 | 10211236525 | 4950 | 4955 | 4955 | 4950 | 209 |
| 250 | 20241125 | 143800 | 10210201200 | 4960 | 4960 | 4960 | 4960 | 7 |
| 251 | 20241125 | 143700 | 10210166480 | 4960 | 4960 | 4960 | 4955 | 11607 |
| 252 | 20241125 | 143600 | 10152625620 | 4960 | 4965 | 4970 | 4960 | 1058 |
| 253 | 20241125 | 143500 | 10147377005 | 4975 | 4965 | 4975 | 4965 | 21 |
| 254 | 20241125 | 143400 | 10147272730 | 4975 | 4975 | 4975 | 4975 | 50 |
| 255 | 20241125 | 143300 | 10147023980 | 4975 | 4975 | 4975 | 4965 | 3904 |
| 256 | 20241125 | 143200 | 10127638585 | 4975 | 4980 | 4980 | 4975 | 24 |
| 257 | 20241125 | 143100 | 10127519095 | 4980 | 4980 | 4980 | 4980 | 563 |
| 258 | 20241125 | 143000 | 10124715355 | 4980 | 4965 | 4980 | 4965 | 6765 |
| 259 | 20241125 | 142900 | 10091084805 | 4960 | 4970 | 4970 | 4960 | 358 |
| 260 | 20241125 | 142800 | 10089309115 | 4960 | 4960 | 4960 | 4960 | 24 |
| 261 | 20241125 | 142700 | 10089190075 | 4960 | 4960 | 4965 | 4955 | 822 |
| 262 | 20241125 | 142600 | 10085115030 | 4955 | 4960 | 4960 | 4955 | 563 |
| 263 | 20241125 | 142500 | 10082325215 | 4975 | 4960 | 4975 | 4960 | 763 |
| 264 | 20241125 | 142400 | 10078533520 | 4975 | 4960 | 4975 | 4960 | 2252 |
| 265 | 20241125 | 142300 | 10067348405 | 4960 | 4960 | 4960 | 4960 | 1355 |
| 266 | 20241125 | 142200 | 10060627605 | 4960 | 4955 | 4965 | 4955 | 257 |
| 267 | 20241125 | 142100 | 10059354120 | 4965 | 4965 | 4965 | 4955 | 451 |
| 268 | 20241125 | 142000 | 10057116995 | 4970 | 4965 | 4970 | 4965 | 385 |
| 269 | 20241125 | 141900 | 10055205465 | 4965 | 4965 | 4965 | 4965 | 201 |
| 270 | 20241125 | 141800 | 10054207500 | 4970 | 4955 | 4970 | 4955 | 633 |
| 271 | 20241125 | 141700 | 10051070520 | 4970 | 4950 | 4970 | 4950 | 1650 |
| 272 | 20241125 | 141600 | 10042877440 | 4965 | 4950 | 4965 | 4950 | 594 |
| 273 | 20241125 | 141500 | 10039936025 | 4950 | 4955 | 4955 | 4950 | 785 |
| 274 | 20241125 | 141400 | 10036050235 | 4950 | 4950 | 4950 | 4950 | 55 |
| 275 | 20241125 | 141300 | 10035777985 | 4950 | 4965 | 4965 | 4950 | 792 |
| 276 | 20241125 | 141200 | 10031850405 | 4945 | 4945 | 4945 | 4945 | 570 |
| 277 | 20241125 | 141100 | 10029031755 | 4965 | 4950 | 4965 | 4945 | 536 |
| 278 | 20241125 | 141000 | 10026380455 | 4950 | 4970 | 4970 | 4950 | 401 |
| 279 | 20241125 | 140900 | 10024395485 | 4950 | 4960 | 4970 | 4950 | 5644 |
| 280 | 20241125 | 140800 | 9996413925 | 4960 | 4965 | 4970 | 4960 | 1176 |
| 281 | 20241125 | 140700 | 9990580920 | 4960 | 4960 | 4970 | 4960 | 1157 |
| 282 | 20241125 | 140600 | 9984842170 | 4960 | 4965 | 4965 | 4955 | 8742 |
| 283 | 20241125 | 140500 | 9941481740 | 4965 | 4975 | 4975 | 4965 | 366 |
| 284 | 20241125 | 140400 | 9939660990 | 4980 | 4975 | 4980 | 4970 | 3 |
| 285 | 20241125 | 140300 | 9939646065 | 4965 | 4965 | 4965 | 4965 | 510 |
| 286 | 20241125 | 140200 | 9937113915 | 4980 | 4970 | 4985 | 4970 | 3812 |
| 287 | 20241125 | 140100 | 9918120560 | 4975 | 4960 | 4975 | 4960 | 3474 |
| 288 | 20241125 | 140000 | 9900888920 | 4960 | 4960 | 4965 | 4960 | 2876 |
| 289 | 20241125 | 135900 | 9886623950 | 4965 | 4965 | 4965 | 4965 | 1 |
| 290 | 20241125 | 135800 | 9886618985 | 4960 | 4965 | 4965 | 4960 | 891 |
| 291 | 20241125 | 135700 | 9882199360 | 4965 | 4970 | 4970 | 4965 | 1079 |
| 292 | 20241125 | 135600 | 9876841880 | 4975 | 4975 | 4975 | 4975 | 90 |
| 293 | 20241125 | 135500 | 9876394130 | 4975 | 4970 | 4975 | 4970 | 669 |
| 294 | 20241125 | 135400 | 9873067780 | 4970 | 4970 | 4975 | 4970 | 576 |
| 295 | 20241125 | 135300 | 9870205050 | 4970 | 4965 | 4975 | 4965 | 574 |
| 296 | 20241125 | 135200 | 9867353350 | 4965 | 4950 | 4965 | 4940 | 6996 |
| 297 | 20241125 | 135100 | 9832669225 | 4950 | 4950 | 4950 | 4950 | 12 |
| 298 | 20241125 | 135000 | 9832609825 | 4950 | 4930 | 4950 | 4925 | 7846 |
| 299 | 20241125 | 134900 | 9793895755 | 4935 | 4935 | 4935 | 4930 | 1207 |
| 300 | 20241125 | 134800 | 9787945120 | 4935 | 4935 | 4935 | 4930 | 527 |
| 301 | 20241125 | 134700 | 9785344510 | 4940 | 4930 | 4940 | 4930 | 5210 |
| 302 | 20241125 | 134600 | 9759649085 | 4935 | 4920 | 4935 | 4920 | 45 |
| 303 | 20241125 | 134500 | 9759427655 | 4935 | 4935 | 4935 | 4920 | 244 |
| 304 | 20241125 | 134400 | 9758224560 | 4940 | 4920 | 4940 | 4910 | 9585 |
| 305 | 20241125 | 134300 | 9711048420 | 4925 | 4935 | 4935 | 4925 | 1803 |
| 306 | 20241125 | 134200 | 9702163700 | 4930 | 4930 | 4940 | 4930 | 672 |
| 307 | 20241125 | 134100 | 9698845230 | 4940 | 4945 | 4945 | 4940 | 252 |
| 308 | 20241125 | 134000 | 9697599290 | 4930 | 4950 | 4950 | 4930 | 489 |
| 309 | 20241125 | 133900 | 9695185360 | 4950 | 4940 | 4950 | 4930 | 753 |
| 310 | 20241125 | 133800 | 9691469340 | 4940 | 4950 | 4955 | 4940 | 1109 |
| 311 | 20241125 | 133700 | 9685978835 | 4940 | 4940 | 4945 | 4940 | 1630 |
| 312 | 20241125 | 133600 | 9677922875 | 4940 | 4925 | 4945 | 4925 | 4013 |
| 313 | 20241125 | 133500 | 9658095740 | 4935 | 4935 | 4935 | 4920 | 2067 |
| 314 | 20241125 | 133400 | 9647913350 | 4935 | 4940 | 4940 | 4920 | 3733 |
| 315 | 20241125 | 133300 | 9629506650 | 4940 | 4940 | 4940 | 4910 | 24352 |
| 316 | 20241125 | 133200 | 9509546470 | 4940 | 4945 | 4945 | 4940 | 2338 |
| 317 | 20241125 | 133100 | 9497994610 | 4945 | 4950 | 4960 | 4945 | 2555 |
| 318 | 20241125 | 133000 | 9485354425 | 4945 | 4950 | 4950 | 4945 | 616 |
| 319 | 20241125 | 132900 | 9482305815 | 4950 | 4955 | 4965 | 4950 | 4147 |
| 320 | 20241125 | 132800 | 9461770170 | 4955 | 4955 | 4960 | 4955 | 258 |
| 321 | 20241125 | 132700 | 9460491630 | 4965 | 4955 | 4965 | 4955 | 1010 |
| 322 | 20241125 | 132600 | 9455487070 | 4955 | 4965 | 4975 | 4950 | 1058 |
| 323 | 20241125 | 132500 | 9450230290 | 4945 | 4945 | 4965 | 4945 | 4638 |
| 324 | 20241125 | 132400 | 9427257645 | 4945 | 4970 | 4970 | 4945 | 2350 |
| 325 | 20241125 | 132300 | 9415616940 | 4970 | 4945 | 4970 | 4945 | 1023 |
| 326 | 20241125 | 132200 | 9410540885 | 4940 | 4950 | 4950 | 4940 | 3043 |
| 327 | 20241125 | 132100 | 9395501115 | 4965 | 4960 | 4970 | 4940 | 30677 |
| 328 | 20241125 | 132000 | 9243612255 | 4955 | 4965 | 4965 | 4955 | 790 |
| 329 | 20241125 | 131900 | 9239690635 | 4965 | 4940 | 4970 | 4940 | 2269 |
| 330 | 20241125 | 131800 | 9228453045 | 4940 | 4955 | 4965 | 4940 | 6361 |
| 331 | 20241125 | 131700 | 9196972870 | 4945 | 4950 | 4970 | 4945 | 2187 |
| 332 | 20241125 | 131600 | 9186152045 | 4950 | 4970 | 4980 | 4950 | 2520 |
| 333 | 20241125 | 131500 | 9173662905 | 4970 | 4945 | 4970 | 4940 | 2979 |
| 334 | 20241125 | 131400 | 9158886285 | 4945 | 4955 | 4975 | 4935 | 14597 |
| 335 | 20241125 | 131300 | 9086609215 | 4950 | 4960 | 4980 | 4950 | 5477 |
| 336 | 20241125 | 131200 | 9059452570 | 4960 | 4960 | 4965 | 4960 | 520 |
| 337 | 20241125 | 131100 | 9056873365 | 4960 | 4960 | 4970 | 4960 | 942 |
| 338 | 20241125 | 131000 | 9052195095 | 4950 | 4960 | 4970 | 4950 | 4946 |
| 339 | 20241125 | 130900 | 9027691455 | 4960 | 4965 | 4975 | 4950 | 9007 |
| 340 | 20241125 | 130800 | 8983044760 | 4965 | 4970 | 4970 | 4945 | 14645 |
| 341 | 20241125 | 130700 | 8910433770 | 4965 | 4980 | 4985 | 4965 | 10398 |
| 342 | 20241125 | 130600 | 8858705595 | 4975 | 5000 | 5000 | 4975 | 4725 |
| 343 | 20241125 | 130500 | 8835157880 | 5000 | 4980 | 5000 | 4980 | 7968 |
| 344 | 20241125 | 130400 | 8795335040 | 4965 | 4985 | 4990 | 4965 | 14697 |
| 345 | 20241125 | 130300 | 8722260795 | 4985 | 4990 | 4995 | 4985 | 4636 |
| 346 | 20241125 | 130200 | 8699118665 | 4995 | 4975 | 4995 | 4975 | 3111 |
| 347 | 20241125 | 130100 | 8683628180 | 4975 | 5010 | 5010 | 4975 | 7071 |
| 348 | 20241125 | 130000 | 8648314610 | 5010 | 5010 | 5020 | 5000 | 2252 |
| 349 | 20241125 | 125900 | 8637038770 | 5020 | 5020 | 5020 | 5000 | 4954 |
| 350 | 20241125 | 125800 | 8612222850 | 5010 | 5000 | 5050 | 4995 | 11421 |
| 351 | 20241125 | 125700 | 8554881025 | 5010 | 4965 | 5020 | 4965 | 10470 |
| 352 | 20241125 | 125600 | 8502550135 | 4965 | 4985 | 4990 | 4965 | 12686 |
| 353 | 20241125 | 125500 | 8439447445 | 4985 | 5000 | 5020 | 4985 | 18371 |
| 354 | 20241125 | 125400 | 8347692425 | 5010 | 4960 | 5060 | 4955 | 39904 |
| 355 | 20241125 | 125300 | 8148220010 | 4960 | 4980 | 4990 | 4930 | 58668 |
| 356 | 20241125 | 125200 | 7857678640 | 4985 | 4985 | 4995 | 4970 | 21706 |
| 357 | 20241125 | 125100 | 7749525380 | 4990 | 5020 | 5050 | 4955 | 80384 |
| 358 | 20241125 | 125000 | 7348080965 | 5020 | 5080 | 5100 | 5010 | 63262 |
| 359 | 20241125 | 124900 | 7029627525 | 5070 | 5140 | 5190 | 5060 | 157351 |
| 360 | 20241125 | 124800 | 6224511965 | 5140 | 5160 | 5180 | 5120 | 41697 |
| 361 | 20241125 | 124700 | 6009594645 | 5160 | 5170 | 5190 | 5120 | 44145 |
| 362 | 20241125 | 124600 | 5781613225 | 5170 | 5170 | 5190 | 5140 | 45825 |
| 363 | 20241125 | 124500 | 5544775465 | 5190 | 5200 | 5230 | 5170 | 55404 |
| 364 | 20241125 | 124400 | 5256898405 | 5210 | 5200 | 5230 | 5160 | 89188 |
| 365 | 20241125 | 124300 | 4792854705 | 5200 | 5150 | 5210 | 5140 | 107453 |
| 366 | 20241125 | 124200 | 4236018215 | 5180 | 5180 | 5190 | 5090 | 55148 |
| 367 | 20241125 | 124100 | 3951867955 | 5170 | 5190 | 5190 | 5140 | 65339 |
| 368 | 20241125 | 124000 | 3614226875 | 5180 | 5070 | 5200 | 5070 | 105662 |
| 369 | 20241125 | 123900 | 3068592765 | 5040 | 5060 | 5100 | 5040 | 28284 |
| 370 | 20241125 | 123800 | 2925542415 | 5070 | 5080 | 5100 | 5020 | 39106 |
| 371 | 20241125 | 123700 | 2727989755 | 5100 | 5080 | 5160 | 5070 | 59508 |
| 372 | 20241125 | 123600 | 2423652535 | 5070 | 5200 | 5200 | 5040 | 93794 |
| 373 | 20241125 | 123500 | 1943971415 | 5200 | 5240 | 5250 | 5120 | 86721 |
| 374 | 20241125 | 123400 | 1492540865 | 5270 | 5270 | 5270 | 5270 | 0 |
| 375 | 20241125 | 123300 | 1492540865 | 5270 | 4995 | 5270 | 4980 | 109954 |
| 376 | 20241125 | 123200 | 923140185 | 4995 | 4950 | 5090 | 4950 | 42410 |
| 377 | 20241125 | 123100 | 710736570 | 4950 | 4950 | 4950 | 4950 | 1 |
| 378 | 20241125 | 123000 | 710731620 | 4955 | 4955 | 4955 | 4955 | 10 |
| 379 | 20241125 | 122900 | 710682070 | 4955 | 4950 | 4955 | 4950 | 101 |
| 380 | 20241125 | 122800 | 710182115 | 4955 | 4955 | 4955 | 4955 | 0 |
| 381 | 20241125 | 122700 | 710182115 | 4955 | 4955 | 4955 | 4945 | 52 |
| 382 | 20241125 | 122600 | 709924755 | 4955 | 4940 | 4955 | 4940 | 101 |
| 383 | 20241125 | 122500 | 709425800 | 4955 | 4940 | 4955 | 4940 | 51 |
| 384 | 20241125 | 122400 | 709173845 | 4955 | 4940 | 4955 | 4940 | 131 |
| 385 | 20241125 | 122300 | 708526690 | 4955 | 4955 | 4955 | 4955 | 0 |
| 386 | 20241125 | 122200 | 708526690 | 4955 | 4955 | 4955 | 4955 | 16 |
| 387 | 20241125 | 122100 | 708447410 | 4955 | 4955 | 4955 | 4955 | 0 |
| 388 | 20241125 | 122000 | 708447410 | 4955 | 4955 | 4955 | 4955 | 23 |
| 389 | 20241125 | 121900 | 708333445 | 4955 | 4950 | 4955 | 4950 | 1494 |
| 390 | 20241125 | 121800 | 700935435 | 4950 | 4950 | 4950 | 4950 | 4 |
| 391 | 20241125 | 121700 | 700915635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 392 | 20241125 | 121600 | 700915635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 393 | 20241125 | 121500 | 700915635 | 4950 | 4950 | 4950 | 4950 | 400 |
| 394 | 20241125 | 121400 | 698935635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 395 | 20241125 | 121300 | 698935635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 396 | 20241125 | 121200 | 698935635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 397 | 20241125 | 121100 | 698935635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 398 | 20241125 | 121000 | 698935635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 399 | 20241125 | 120900 | 698935635 | 4950 | 4945 | 4950 | 4945 | 97 |
| 400 | 20241125 | 120800 | 698455490 | 4950 | 4945 | 4950 | 4945 | 22 |
| 401 | 20241125 | 120700 | 698346685 | 4945 | 4940 | 4945 | 4930 | 22 |
| 402 | 20241125 | 120600 | 698238095 | 4930 | 4930 | 4930 | 4930 | 0 |
| 403 | 20241125 | 120500 | 698238095 | 4930 | 4945 | 4945 | 4930 | 2829 |
| 404 | 20241125 | 120400 | 684267390 | 4950 | 4945 | 4950 | 4945 | 46 |
| 405 | 20241125 | 120300 | 684039895 | 4950 | 4950 | 4950 | 4950 | 85 |
| 406 | 20241125 | 120200 | 683619145 | 4955 | 4950 | 4955 | 4950 | 501 |
| 407 | 20241125 | 120100 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 408 | 20241125 | 120000 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 409 | 20241125 | 115900 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 410 | 20241125 | 115800 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 411 | 20241125 | 115700 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 412 | 20241125 | 115600 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 413 | 20241125 | 115500 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 414 | 20241125 | 115400 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 415 | 20241125 | 115300 | 681139190 | 4955 | 4955 | 4955 | 4955 | 0 |
| 416 | 20241125 | 115200 | 681139190 | 4955 | 4955 | 4955 | 4940 | 262 |
| 417 | 20241125 | 115100 | 679843230 | 4955 | 4950 | 4955 | 4950 | 2779 |
| 418 | 20241125 | 115000 | 666087175 | 4950 | 4940 | 4950 | 4940 | 10 |
| 419 | 20241125 | 114900 | 666037705 | 4945 | 4945 | 4945 | 4945 | 1076 |
| 420 | 20241125 | 114800 | 660716885 | 4945 | 4945 | 4945 | 4945 | 6 |
| 421 | 20241125 | 114700 | 660687215 | 4945 | 4945 | 4945 | 4945 | 200 |
| 422 | 20241125 | 114600 | 659698215 | 4945 | 4945 | 4945 | 4945 | 20 |
| 423 | 20241125 | 114500 | 659599315 | 4945 | 4945 | 4945 | 4945 | 7 |
| 424 | 20241125 | 114400 | 659564700 | 4945 | 4945 | 4945 | 4945 | 306 |
| 425 | 20241125 | 114300 | 658051530 | 4945 | 4940 | 4945 | 4940 | 118 |
| 426 | 20241125 | 114200 | 657468575 | 4940 | 4940 | 4940 | 4940 | 508 |
| 427 | 20241125 | 114100 | 654959055 | 4935 | 4935 | 4935 | 4935 | 0 |
| 428 | 20241125 | 114000 | 654959055 | 4935 | 4935 | 4935 | 4935 | 2820 |
| 429 | 20241125 | 113900 | 641042355 | 4935 | 4935 | 4935 | 4935 | 1000 |
| 430 | 20241125 | 113800 | 636107355 | 4935 | 4935 | 4935 | 4935 | 100 |
| 431 | 20241125 | 113700 | 635613855 | 4930 | 4930 | 4930 | 4930 | 407 |
| 432 | 20241125 | 113600 | 633607345 | 4925 | 4930 | 4930 | 4925 | 610 |
| 433 | 20241125 | 113500 | 630600095 | 4930 | 4930 | 4930 | 4930 | 507 |
| 434 | 20241125 | 113400 | 628100585 | 4930 | 4930 | 4930 | 4930 | 0 |
| 435 | 20241125 | 113300 | 628100585 | 4930 | 4930 | 4930 | 4930 | 9 |
| 436 | 20241125 | 113200 | 628056215 | 4930 | 4930 | 4930 | 4930 | 7 |
| 437 | 20241125 | 113100 | 628021705 | 4930 | 4930 | 4930 | 4930 | 4 |
| 438 | 20241125 | 113000 | 628001985 | 4930 | 4930 | 4930 | 4930 | 7 |
| 439 | 20241125 | 112900 | 627967475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 440 | 20241125 | 112800 | 627967475 | 4930 | 4930 | 4930 | 4930 | 10 |
| 441 | 20241125 | 112700 | 627918175 | 4930 | 4930 | 4930 | 4930 | 13 |
| 442 | 20241125 | 112600 | 627854085 | 4930 | 4930 | 4930 | 4930 | 27 |
| 443 | 20241125 | 112500 | 627720975 | 4935 | 4935 | 4935 | 4930 | 112 |
| 444 | 20241125 | 112400 | 627168755 | 4935 | 4935 | 4935 | 4935 | 15 |
| 445 | 20241125 | 112300 | 627094730 | 4935 | 4935 | 4935 | 4935 | 7 |
| 446 | 20241125 | 112200 | 627060185 | 4935 | 4935 | 4935 | 4935 | 7 |
| 447 | 20241125 | 112100 | 627025640 | 4935 | 4935 | 4935 | 4935 | 0 |
| 448 | 20241125 | 112000 | 627025640 | 4935 | 4935 | 4935 | 4935 | 7 |
| 449 | 20241125 | 111900 | 626991095 | 4935 | 4935 | 4935 | 4935 | 0 |
| 450 | 20241125 | 111800 | 626991095 | 4935 | 4935 | 4935 | 4935 | 0 |
| 451 | 20241125 | 111700 | 626991095 | 4935 | 4930 | 4935 | 4930 | 130 |
| 452 | 20241125 | 111600 | 626350140 | 4930 | 4930 | 4930 | 4930 | 235 |
| 453 | 20241125 | 111500 | 625191590 | 4930 | 4930 | 4930 | 4930 | 226 |
| 454 | 20241125 | 111400 | 624077410 | 4930 | 4935 | 4935 | 4930 | 500 |
| 455 | 20241125 | 111300 | 621612160 | 4935 | 4935 | 4935 | 4935 | 5 |
| 456 | 20241125 | 111200 | 621587485 | 4935 | 4930 | 4935 | 4930 | 15 |
| 457 | 20241125 | 111100 | 621513525 | 4930 | 4935 | 4935 | 4930 | 539 |
| 458 | 20241125 | 111000 | 618856240 | 4935 | 4935 | 4935 | 4935 | 53 |
| 459 | 20241125 | 110900 | 618594685 | 4935 | 4930 | 4935 | 4930 | 15 |
| 460 | 20241125 | 110800 | 618520710 | 4935 | 4935 | 4935 | 4935 | 3 |
| 461 | 20241125 | 110700 | 618505905 | 4935 | 4930 | 4935 | 4930 | 14 |
| 462 | 20241125 | 110600 | 618436865 | 4935 | 4935 | 4935 | 4935 | 4 |
| 463 | 20241125 | 110500 | 618417125 | 4935 | 4930 | 4935 | 4930 | 9 |
| 464 | 20241125 | 110400 | 618372730 | 4935 | 4930 | 4935 | 4930 | 2672 |
| 465 | 20241125 | 110300 | 605199750 | 4930 | 4930 | 4930 | 4930 | 3 |
| 466 | 20241125 | 110200 | 605184960 | 4930 | 4925 | 4930 | 4925 | 925 |
| 467 | 20241125 | 110100 | 600625120 | 4925 | 4925 | 4925 | 4925 | 3 |
| 468 | 20241125 | 110000 | 600610345 | 4925 | 4925 | 4925 | 4925 | 5 |
| 469 | 20241125 | 105900 | 600585720 | 4920 | 4920 | 4930 | 4920 | 29 |
| 470 | 20241125 | 105800 | 600443010 | 4930 | 4930 | 4930 | 4930 | 3 |
| 471 | 20241125 | 105700 | 600428220 | 4930 | 4930 | 4930 | 4930 | 3 |
| 472 | 20241125 | 105600 | 600413430 | 4930 | 4930 | 4930 | 4920 | 106 |
| 473 | 20241125 | 105500 | 599891850 | 4920 | 4930 | 4930 | 4920 | 23 |
| 474 | 20241125 | 105400 | 599778610 | 4930 | 4930 | 4930 | 4930 | 2 |
| 475 | 20241125 | 105300 | 599768750 | 4930 | 4925 | 4930 | 4925 | 376 |
| 476 | 20241125 | 105200 | 597916920 | 4925 | 4930 | 4930 | 4925 | 6 |
| 477 | 20241125 | 105100 | 597887355 | 4930 | 4930 | 4930 | 4930 | 3 |
| 478 | 20241125 | 105000 | 597872565 | 4930 | 4925 | 4930 | 4925 | 420 |
| 479 | 20241125 | 104900 | 595804050 | 4925 | 4925 | 4925 | 4925 | 6 |
| 480 | 20241125 | 104800 | 595774500 | 4925 | 4915 | 4925 | 4915 | 9 |
| 481 | 20241125 | 104700 | 595730245 | 4925 | 4925 | 4925 | 4925 | 3 |
| 482 | 20241125 | 104600 | 595715470 | 4925 | 4925 | 4925 | 4925 | 57 |
| 483 | 20241125 | 104500 | 595434745 | 4925 | 4930 | 4930 | 4925 | 149 |
| 484 | 20241125 | 104400 | 594700900 | 4930 | 4920 | 4930 | 4920 | 3478 |
| 485 | 20241125 | 104300 | 577574635 | 4920 | 4920 | 4920 | 4920 | 3 |
| 486 | 20241125 | 104200 | 577559875 | 4920 | 4920 | 4920 | 4910 | 1015 |
| 487 | 20241125 | 104100 | 572576175 | 4910 | 4925 | 4925 | 4910 | 206 |
| 488 | 20241125 | 104000 | 571564655 | 4925 | 4920 | 4925 | 4920 | 773 |
| 489 | 20241125 | 103900 | 567761490 | 4910 | 4920 | 4920 | 4910 | 80 |
| 490 | 20241125 | 103800 | 567368660 | 4920 | 4920 | 4920 | 4920 | 16 |
| 491 | 20241125 | 103700 | 567289940 | 4920 | 4910 | 4920 | 4910 | 245 |
| 492 | 20241125 | 103600 | 566086960 | 4920 | 4920 | 4920 | 4920 | 2 |
| 493 | 20241125 | 103500 | 566077120 | 4920 | 4910 | 4920 | 4910 | 26 |
| 494 | 20241125 | 103400 | 565949430 | 4920 | 4920 | 4920 | 4920 | 7 |
| 495 | 20241125 | 103300 | 565914990 | 4910 | 4920 | 4920 | 4910 | 443 |
| 496 | 20241125 | 103200 | 563737140 | 4920 | 4915 | 4920 | 4915 | 73 |
| 497 | 20241125 | 103100 | 563378310 | 4925 | 4925 | 4925 | 4925 | 5 |
| 498 | 20241125 | 103000 | 563353685 | 4925 | 4915 | 4925 | 4915 | 7 |
| 499 | 20241125 | 102900 | 563319230 | 4915 | 4920 | 4920 | 4915 | 32 |
| 500 | 20241125 | 102800 | 563161935 | 4920 | 4920 | 4920 | 4920 | 185 |
| 501 | 20241125 | 102700 | 562251735 | 4920 | 4920 | 4920 | 4910 | 9 |
| 502 | 20241125 | 102600 | 562207465 | 4920 | 4920 | 4920 | 4920 | 3 |
| 503 | 20241125 | 102500 | 562192705 | 4920 | 4915 | 4920 | 4915 | 4 |
| 504 | 20241125 | 102400 | 562173030 | 4920 | 4920 | 4920 | 4920 | 361 |
| 505 | 20241125 | 102300 | 560396910 | 4920 | 4920 | 4920 | 4920 | 143 |
| 506 | 20241125 | 102200 | 559693350 | 4920 | 4910 | 4920 | 4910 | 987 |
| 507 | 20241125 | 102100 | 554847130 | 4910 | 4910 | 4910 | 4910 | 92 |
| 508 | 20241125 | 102000 | 554395410 | 4905 | 4910 | 4910 | 4905 | 46 |
| 509 | 20241125 | 101900 | 554169700 | 4910 | 4905 | 4920 | 4905 | 1288 |
| 510 | 20241125 | 101800 | 547846110 | 4905 | 4910 | 4910 | 4905 | 56 |
| 511 | 20241125 | 101700 | 547571425 | 4910 | 4910 | 4910 | 4910 | 3 |
| 512 | 20241125 | 101600 | 547556695 | 4910 | 4910 | 4910 | 4905 | 147 |
| 513 | 20241125 | 101500 | 546835380 | 4910 | 4910 | 4910 | 4910 | 3 |
| 514 | 20241125 | 101400 | 546820650 | 4910 | 4905 | 4910 | 4905 | 60 |
| 515 | 20241125 | 101300 | 546526345 | 4910 | 4920 | 4920 | 4900 | 836 |
| 516 | 20241125 | 101200 | 542424580 | 4920 | 4920 | 4920 | 4920 | 31 |
| 517 | 20241125 | 101100 | 542272060 | 4920 | 4925 | 4925 | 4920 | 40 |
| 518 | 20241125 | 101000 | 542075240 | 4925 | 4925 | 4925 | 4925 | 3 |
| 519 | 20241125 | 100900 | 542060465 | 4925 | 4925 | 4925 | 4925 | 45 |
| 520 | 20241125 | 100800 | 541838840 | 4920 | 4925 | 4925 | 4920 | 10 |
| 521 | 20241125 | 100700 | 541789625 | 4925 | 4930 | 4930 | 4925 | 207 |
| 522 | 20241125 | 100600 | 540770145 | 4935 | 4935 | 4935 | 4935 | 89 |
| 523 | 20241125 | 100500 | 540330930 | 4900 | 4935 | 4935 | 4900 | 1163 |
| 524 | 20241125 | 100400 | 534622270 | 4935 | 4910 | 4935 | 4910 | 10768 |
| 525 | 20241125 | 100300 | 481671430 | 4910 | 4910 | 4910 | 4910 | 3 |
| 526 | 20241125 | 100200 | 481656700 | 4910 | 4910 | 4910 | 4910 | 5 |
| 527 | 20241125 | 100100 | 481632150 | 4905 | 4905 | 4910 | 4905 | 441 |
| 528 | 20241125 | 100000 | 479469030 | 4905 | 4905 | 4905 | 4905 | 3 |
| 529 | 20241125 | 095900 | 479454315 | 4905 | 4905 | 4905 | 4905 | 24 |
| 530 | 20241125 | 095800 | 479336595 | 4910 | 4910 | 4910 | 4910 | 8 |
| 531 | 20241125 | 095700 | 479297315 | 4910 | 4910 | 4910 | 4900 | 431 |
| 532 | 20241125 | 095600 | 477185365 | 4910 | 4905 | 4910 | 4905 | 232 |
| 533 | 20241125 | 095500 | 476047395 | 4910 | 4905 | 4910 | 4905 | 27 |
| 534 | 20241125 | 095400 | 475914930 | 4905 | 4885 | 4905 | 4885 | 1555 |
| 535 | 20241125 | 095300 | 468288235 | 4905 | 4885 | 4905 | 4885 | 124 |
| 536 | 20241125 | 095200 | 467680035 | 4905 | 4890 | 4905 | 4890 | 1659 |
| 537 | 20241125 | 095100 | 459550355 | 4895 | 4870 | 4895 | 4865 | 2776 |
| 538 | 20241125 | 095000 | 445975485 | 4885 | 4880 | 4885 | 4880 | 2320 |
| 539 | 20241125 | 094900 | 434643570 | 4880 | 4860 | 4880 | 4860 | 272 |
| 540 | 20241125 | 094800 | 433316790 | 4865 | 4865 | 4865 | 4865 | 2642 |
| 541 | 20241125 | 094700 | 420463460 | 4885 | 4885 | 4885 | 4885 | 0 |
| 542 | 20241125 | 094600 | 420463460 | 4885 | 4880 | 4885 | 4880 | 100 |
| 543 | 20241125 | 094500 | 419975055 | 4885 | 4885 | 4885 | 4885 | 145 |
| 544 | 20241125 | 094400 | 419266730 | 4885 | 4885 | 4885 | 4885 | 1100 |
| 545 | 20241125 | 094300 | 413893230 | 4885 | 4885 | 4885 | 4885 | 123 |
| 546 | 20241125 | 094200 | 413292375 | 4880 | 4880 | 4885 | 4880 | 1295 |
| 547 | 20241125 | 094100 | 406972765 | 4855 | 4880 | 4880 | 4855 | 3446 |
| 548 | 20241125 | 094000 | 390237100 | 4875 | 4875 | 4875 | 4875 | 556 |
| 549 | 20241125 | 093900 | 387526600 | 4860 | 4875 | 4875 | 4860 | 4568 |
| 550 | 20241125 | 093800 | 365271480 | 4875 | 4875 | 4875 | 4875 | 733 |
| 551 | 20241125 | 093700 | 361698105 | 4880 | 4880 | 4880 | 4880 | 620 |
| 552 | 20241125 | 093600 | 358672505 | 4885 | 4885 | 4885 | 4885 | 327 |
| 553 | 20241125 | 093500 | 357075110 | 4885 | 4885 | 4885 | 4885 | 50 |
| 554 | 20241125 | 093400 | 356830860 | 4885 | 4885 | 4885 | 4880 | 32 |
| 555 | 20241125 | 093300 | 356674665 | 4885 | 4885 | 4885 | 4885 | 1 |
| 556 | 20241125 | 093200 | 356669780 | 4875 | 4880 | 4880 | 4875 | 783 |
| 557 | 20241125 | 093100 | 352848790 | 4890 | 4890 | 4890 | 4890 | 0 |
| 558 | 20241125 | 093000 | 352848790 | 4890 | 4880 | 4890 | 4880 | 1255 |
| 559 | 20241125 | 092900 | 346711900 | 4875 | 4875 | 4875 | 4875 | 4225 |
| 560 | 20241125 | 092800 | 326115025 | 4875 | 4875 | 4875 | 4875 | 290 |
| 561 | 20241125 | 092700 | 324701275 | 4875 | 4885 | 4885 | 4875 | 1953 |
| 562 | 20241125 | 092600 | 315173830 | 4890 | 4890 | 4890 | 4885 | 128 |
| 563 | 20241125 | 092500 | 314548090 | 4885 | 4885 | 4885 | 4885 | 323 |
| 564 | 20241125 | 092400 | 312970235 | 4885 | 4885 | 4895 | 4885 | 706 |
| 565 | 20241125 | 092300 | 309519365 | 4885 | 4885 | 4885 | 4885 | 141 |
| 566 | 20241125 | 092200 | 308830580 | 4885 | 4885 | 4885 | 4885 | 120 |
| 567 | 20241125 | 092100 | 308244380 | 4885 | 4885 | 4885 | 4885 | 212 |
| 568 | 20241125 | 092000 | 307208760 | 4900 | 4900 | 4900 | 4900 | 360 |
| 569 | 20241125 | 091900 | 305444760 | 4895 | 4895 | 4895 | 4895 | 2467 |
| 570 | 20241125 | 091800 | 293368795 | 4895 | 4875 | 4895 | 4875 | 627 |
| 571 | 20241125 | 091700 | 290299700 | 4875 | 4890 | 4890 | 4875 | 3656 |
| 572 | 20241125 | 091600 | 272456360 | 4900 | 4910 | 4910 | 4900 | 3626 |
| 573 | 20241125 | 091500 | 254665390 | 4910 | 4915 | 4920 | 4900 | 2849 |
| 574 | 20241125 | 091400 | 240661535 | 4915 | 4880 | 4915 | 4880 | 19380 |
| 575 | 20241125 | 091300 | 145720970 | 4870 | 4875 | 4875 | 4870 | 400 |
| 576 | 20241125 | 091200 | 143771020 | 4880 | 4880 | 4880 | 4880 | 30 |
| 577 | 20241125 | 091100 | 143624620 | 4875 | 4895 | 4895 | 4875 | 274 |
| 578 | 20241125 | 091000 | 142284590 | 4895 | 4875 | 4895 | 4875 | 2523 |
| 579 | 20241125 | 090900 | 129962150 | 4875 | 4865 | 4875 | 4865 | 2674 |
| 580 | 20241125 | 090800 | 116926935 | 4865 | 4850 | 4870 | 4835 | 5250 |
| 581 | 20241125 | 090700 | 91420950 | 4845 | 4845 | 4850 | 4845 | 630 |
| 582 | 20241125 | 090600 | 88365945 | 4855 | 4855 | 4855 | 4855 | 681 |
| 583 | 20241125 | 090500 | 85059690 | 4855 | 4850 | 4855 | 4850 | 5 |
| 584 | 20241125 | 090400 | 85035425 | 4855 | 4830 | 4855 | 4825 | 1299 |
| 585 | 20241125 | 090300 | 78739335 | 4825 | 4820 | 4845 | 4820 | 6966 |
| 586 | 20241125 | 090200 | 45114135 | 4820 | 4815 | 4820 | 4805 | 3766 |
| 587 | 20241125 | 090100 | 26983495 | 4820 | 4805 | 4820 | 4805 | 1238 |
| 588 | 20241125 | 090000 | 21020910 | 4800 | 4795 | 4820 | 4795 | 4257 |