29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 190200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 3 | 20241125 | 190100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20241125 | 190000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20241125 | 185900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20241125 | 185800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20241125 | 185700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20241125 | 185600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20241125 | 185500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20241125 | 185400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20241125 | 185300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20241125 | 185200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20241125 | 185100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20241125 | 185000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20241125 | 184900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20241125 | 184800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20241125 | 184700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20241125 | 184600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20241125 | 184500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20241125 | 184400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20241125 | 184300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20241125 | 184200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20241125 | 184100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20241125 | 184000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20241125 | 183900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20241125 | 183800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20241125 | 183700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20241125 | 183600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20241125 | 183500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20241125 | 183400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20241125 | 183300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20241125 | 183200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 33 | 20241125 | 183100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20241125 | 183000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20241125 | 182900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20241125 | 182800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20241125 | 182700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20241125 | 182600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20241125 | 182500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20241125 | 182400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20241125 | 182300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20241125 | 182200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20241125 | 182100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20241125 | 182000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20241125 | 181900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20241125 | 181800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20241125 | 181700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20241125 | 181600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20241125 | 181500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20241125 | 181400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20241125 | 181300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20241125 | 181200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20241125 | 181100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20241125 | 181000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20241125 | 180900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20241125 | 180800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20241125 | 180700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20241125 | 180600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20241125 | 180500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20241125 | 180400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20241125 | 180300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20241125 | 180200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 63 | 20241125 | 180100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20241125 | 180000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20241125 | 175900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20241125 | 175800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20241125 | 175700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20241125 | 175600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20241125 | 175500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20241125 | 175400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20241125 | 175300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20241125 | 175200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20241125 | 175100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20241125 | 175000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20241125 | 174900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20241125 | 174800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20241125 | 174700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20241125 | 174600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20241125 | 174500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20241125 | 174400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20241125 | 174300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20241125 | 174200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20241125 | 174100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20241125 | 174000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20241125 | 173900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20241125 | 173800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20241125 | 173700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20241125 | 173600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20241125 | 173500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20241125 | 173400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20241125 | 173300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20241125 | 173200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 93 | 20241125 | 173100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20241125 | 173000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20241125 | 172900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20241125 | 172800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20241125 | 172700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20241125 | 172600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20241125 | 172500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20241125 | 172400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20241125 | 172300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20241125 | 172200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20241125 | 172100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20241125 | 172000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20241125 | 171900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20241125 | 171800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20241125 | 171700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20241125 | 171600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20241125 | 171500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20241125 | 171400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20241125 | 171300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20241125 | 171200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20241125 | 171100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20241125 | 171000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20241125 | 170900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20241125 | 170800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20241125 | 170700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20241125 | 170600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20241125 | 170500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20241125 | 170400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20241125 | 170300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20241125 | 170200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 123 | 20241125 | 170100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20241125 | 170000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20241125 | 165900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20241125 | 165800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20241125 | 165700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20241125 | 165600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20241125 | 165500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20241125 | 165400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20241125 | 165300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20241125 | 165200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20241125 | 165100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20241125 | 165000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20241125 | 164900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20241125 | 164800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20241125 | 164700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20241125 | 164600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20241125 | 164500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20241125 | 164400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20241125 | 164300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20241125 | 164200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20241125 | 164100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20241125 | 164000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20241125 | 163900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20241125 | 163800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20241125 | 163700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20241125 | 163600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20241125 | 163500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20241125 | 163400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20241125 | 163300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20241125 | 163200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 153 | 20241125 | 163100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20241125 | 163000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20241125 | 162900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20241125 | 162800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20241125 | 162700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20241125 | 162600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20241125 | 162500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20241125 | 162400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20241125 | 162300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20241125 | 162200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20241125 | 162100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20241125 | 162000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20241125 | 161900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20241125 | 161800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20241125 | 161700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20241125 | 161600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20241125 | 161500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20241125 | 161400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20241125 | 161300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20241125 | 161200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20241125 | 161100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20241125 | 161000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20241125 | 160900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20241125 | 160800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20241125 | 160700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20241125 | 160600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20241125 | 160500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20241125 | 160400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20241125 | 160300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20241125 | 160200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 183 | 20241125 | 160100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20241125 | 160000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20241125 | 155900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20241125 | 155800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20241125 | 155700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20241125 | 155600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20241125 | 155500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20241125 | 155400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20241125 | 155300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20241125 | 155200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20241125 | 155100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20241125 | 155000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20241125 | 154900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 196 | 20241125 | 154800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20241125 | 154700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20241125 | 154600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20241125 | 154500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20241125 | 154400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20241125 | 154300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20241125 | 154200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20241125 | 154100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20241125 | 154000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20241125 | 153900 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20241125 | 153800 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 207 | 20241125 | 153700 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 208 | 20241125 | 153600 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 209 | 20241125 | 153500 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 210 | 20241125 | 153400 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 211 | 20241125 | 153300 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 212 | 20241125 | 153200 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 213 | 20241125 | 153100 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 214 | 20241125 | 153000 | 1040186730 | 2140 | 2140 | 2140 | 2140 | 2764 |
| 215 | 20241125 | 152900 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20241125 | 152800 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20241125 | 152700 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20241125 | 152600 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20241125 | 152500 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20241125 | 152400 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 221 | 20241125 | 152300 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20241125 | 152200 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 223 | 20241125 | 152100 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 224 | 20241125 | 152000 | 1034271770 | 2160 | 2160 | 2160 | 2160 | 0 |
| 225 | 20241125 | 151900 | 1034271770 | 2160 | 2165 | 2165 | 2155 | 90 |
| 226 | 20241125 | 151800 | 1034077425 | 2165 | 2145 | 2165 | 2145 | 2865 |
| 227 | 20241125 | 151700 | 1027888100 | 2160 | 2140 | 2160 | 2140 | 227 |
| 228 | 20241125 | 151600 | 1027402155 | 2145 | 2145 | 2145 | 2145 | 5 |
| 229 | 20241125 | 151500 | 1027391430 | 2145 | 2135 | 2150 | 2130 | 340 |
| 230 | 20241125 | 151400 | 1026663070 | 2150 | 2140 | 2150 | 2140 | 5 |
| 231 | 20241125 | 151300 | 1026652335 | 2140 | 2145 | 2145 | 2140 | 183 |
| 232 | 20241125 | 151200 | 1026260295 | 2160 | 2155 | 2160 | 2140 | 355 |
| 233 | 20241125 | 151100 | 1025498645 | 2150 | 2145 | 2160 | 2145 | 279 |
| 234 | 20241125 | 151000 | 1024899705 | 2140 | 2140 | 2140 | 2130 | 1305 |
| 235 | 20241125 | 150900 | 1022114630 | 2140 | 2140 | 2140 | 2140 | 197 |
| 236 | 20241125 | 150800 | 1021693050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 237 | 20241125 | 150700 | 1021693050 | 2140 | 2140 | 2140 | 2140 | 184 |
| 238 | 20241125 | 150600 | 1021299290 | 2145 | 2145 | 2145 | 2145 | 100 |
| 239 | 20241125 | 150500 | 1021084790 | 2140 | 2140 | 2145 | 2140 | 194 |
| 240 | 20241125 | 150400 | 1020669615 | 2140 | 2145 | 2145 | 2140 | 1689 |
| 241 | 20241125 | 150300 | 1017055145 | 2140 | 2140 | 2140 | 2140 | 0 |
| 242 | 20241125 | 150200 | 1017055145 | 2140 | 2145 | 2160 | 2140 | 105 |
| 243 | 20241125 | 150100 | 1016830400 | 2140 | 2140 | 2140 | 2140 | 376 |
| 244 | 20241125 | 150000 | 1016025760 | 2140 | 2140 | 2140 | 2140 | 83 |
| 245 | 20241125 | 145900 | 1015848140 | 2140 | 2145 | 2145 | 2140 | 1726 |
| 246 | 20241125 | 145800 | 1012154065 | 2160 | 2140 | 2160 | 2140 | 105 |
| 247 | 20241125 | 145700 | 1011929285 | 2155 | 2145 | 2160 | 2140 | 91 |
| 248 | 20241125 | 145600 | 1011734440 | 2160 | 2135 | 2160 | 2135 | 3055 |
| 249 | 20241125 | 145500 | 1005190005 | 2130 | 2125 | 2130 | 2125 | 2079 |
| 250 | 20241125 | 145400 | 1000765155 | 2125 | 2130 | 2135 | 2125 | 137 |
| 251 | 20241125 | 145300 | 1000473810 | 2125 | 2120 | 2125 | 2120 | 268 |
| 252 | 20241125 | 145200 | 999905225 | 2120 | 2120 | 2120 | 2120 | 84 |
| 253 | 20241125 | 145100 | 999727145 | 2120 | 2120 | 2120 | 2120 | 154 |
| 254 | 20241125 | 145000 | 999400665 | 2120 | 2120 | 2120 | 2120 | 3083 |
| 255 | 20241125 | 144900 | 992864705 | 2120 | 2110 | 2120 | 2110 | 1481 |
| 256 | 20241125 | 144800 | 989728895 | 2110 | 2110 | 2110 | 2105 | 2920 |
| 257 | 20241125 | 144700 | 983568195 | 2115 | 2105 | 2130 | 2105 | 332 |
| 258 | 20241125 | 144600 | 982866750 | 2110 | 2100 | 2130 | 2100 | 23648 |
| 259 | 20241125 | 144500 | 933056955 | 2100 | 2110 | 2110 | 2100 | 1391 |
| 260 | 20241125 | 144400 | 930132225 | 2105 | 2115 | 2120 | 2105 | 7 |
| 261 | 20241125 | 144300 | 930117420 | 2115 | 2105 | 2120 | 2105 | 4362 |
| 262 | 20241125 | 144200 | 920897300 | 2100 | 2145 | 2145 | 2100 | 19831 |
| 263 | 20241125 | 144100 | 879141820 | 2130 | 2115 | 2130 | 2110 | 7855 |
| 264 | 20241125 | 144000 | 862546515 | 2115 | 2125 | 2125 | 2110 | 2102 |
| 265 | 20241125 | 143900 | 858089160 | 2120 | 2125 | 2150 | 2105 | 22386 |
| 266 | 20241125 | 143800 | 810645710 | 2125 | 2140 | 2140 | 2120 | 17148 |
| 267 | 20241125 | 143700 | 774129465 | 2145 | 2145 | 2165 | 2135 | 1587 |
| 268 | 20241125 | 143600 | 770720420 | 2140 | 2145 | 2145 | 2130 | 7920 |
| 269 | 20241125 | 143500 | 753803230 | 2145 | 2140 | 2145 | 2140 | 288 |
| 270 | 20241125 | 143400 | 753186830 | 2140 | 2150 | 2150 | 2135 | 6853 |
| 271 | 20241125 | 143300 | 738515535 | 2150 | 2145 | 2150 | 2145 | 708 |
| 272 | 20241125 | 143200 | 736996865 | 2155 | 2160 | 2165 | 2145 | 4071 |
| 273 | 20241125 | 143100 | 728245300 | 2155 | 2155 | 2155 | 2155 | 5585 |
| 274 | 20241125 | 143000 | 716209625 | 2155 | 2165 | 2165 | 2155 | 8707 |
| 275 | 20241125 | 142900 | 697389505 | 2165 | 2175 | 2175 | 2165 | 1687 |
| 276 | 20241125 | 142800 | 693729515 | 2175 | 2170 | 2175 | 2170 | 1193 |
| 277 | 20241125 | 142700 | 691138755 | 2165 | 2165 | 2165 | 2165 | 172 |
| 278 | 20241125 | 142600 | 690766375 | 2165 | 2165 | 2165 | 2165 | 196 |
| 279 | 20241125 | 142500 | 690342035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 280 | 20241125 | 142400 | 690342035 | 2165 | 2165 | 2165 | 2165 | 189 |
| 281 | 20241125 | 142300 | 689932850 | 2165 | 2165 | 2165 | 2165 | 180 |
| 282 | 20241125 | 142200 | 689543150 | 2165 | 2165 | 2165 | 2165 | 124 |
| 283 | 20241125 | 142100 | 689274690 | 2170 | 2165 | 2170 | 2165 | 109 |
| 284 | 20241125 | 142000 | 689038670 | 2165 | 2165 | 2170 | 2165 | 185 |
| 285 | 20241125 | 141900 | 688638140 | 2165 | 2165 | 2165 | 2165 | 85 |
| 286 | 20241125 | 141800 | 688454115 | 2165 | 2165 | 2165 | 2165 | 166 |
| 287 | 20241125 | 141700 | 688094725 | 2165 | 2165 | 2170 | 2165 | 211 |
| 288 | 20241125 | 141600 | 687637895 | 2165 | 2165 | 2165 | 2165 | 0 |
| 289 | 20241125 | 141500 | 687637895 | 2165 | 2165 | 2165 | 2165 | 185 |
| 290 | 20241125 | 141400 | 687237370 | 2165 | 2165 | 2165 | 2165 | 83 |
| 291 | 20241125 | 141300 | 687057675 | 2165 | 2165 | 2165 | 2165 | 180 |
| 292 | 20241125 | 141200 | 686667975 | 2165 | 2165 | 2165 | 2165 | 586 |
| 293 | 20241125 | 141100 | 685399285 | 2165 | 2165 | 2165 | 2165 | 84 |
| 294 | 20241125 | 141000 | 685217425 | 2165 | 2165 | 2165 | 2165 | 535 |
| 295 | 20241125 | 140900 | 684059150 | 2165 | 2165 | 2165 | 2165 | 180 |
| 296 | 20241125 | 140800 | 683669450 | 2165 | 2165 | 2165 | 2165 | 0 |
| 297 | 20241125 | 140700 | 683669450 | 2165 | 2165 | 2165 | 2165 | 201 |
| 298 | 20241125 | 140600 | 683234285 | 2165 | 2165 | 2165 | 2165 | 214 |
| 299 | 20241125 | 140500 | 682770975 | 2165 | 2165 | 2165 | 2165 | 186 |
| 300 | 20241125 | 140400 | 682368285 | 2165 | 2165 | 2165 | 2165 | 93 |
| 301 | 20241125 | 140300 | 682166940 | 2165 | 2165 | 2165 | 2165 | 84 |
| 302 | 20241125 | 140200 | 681985080 | 2165 | 2165 | 2165 | 2165 | 389 |
| 303 | 20241125 | 140100 | 681142895 | 2165 | 2165 | 2165 | 2165 | 284 |
| 304 | 20241125 | 140000 | 680528035 | 2165 | 2165 | 2165 | 2165 | 400 |
| 305 | 20241125 | 135900 | 679662035 | 2165 | 2170 | 2170 | 2165 | 86 |
| 306 | 20241125 | 135800 | 679475840 | 2165 | 2160 | 2165 | 2160 | 197 |
| 307 | 20241125 | 135700 | 679050315 | 2165 | 2160 | 2165 | 2160 | 975 |
| 308 | 20241125 | 135600 | 676939860 | 2160 | 2160 | 2160 | 2160 | 2926 |
| 309 | 20241125 | 135500 | 670619700 | 2160 | 2160 | 2160 | 2160 | 0 |
| 310 | 20241125 | 135400 | 670619700 | 2160 | 2160 | 2160 | 2160 | 173 |
| 311 | 20241125 | 135300 | 670246020 | 2160 | 2160 | 2160 | 2160 | 1180 |
| 312 | 20241125 | 135200 | 667697220 | 2160 | 2160 | 2160 | 2160 | 84 |
| 313 | 20241125 | 135100 | 667515780 | 2160 | 2160 | 2160 | 2160 | 101 |
| 314 | 20241125 | 135000 | 667297620 | 2160 | 2165 | 2165 | 2160 | 284 |
| 315 | 20241125 | 134900 | 666683180 | 2155 | 2165 | 2165 | 2155 | 15171 |
| 316 | 20241125 | 134800 | 633959640 | 2165 | 2165 | 2165 | 2165 | 191 |
| 317 | 20241125 | 134700 | 633546125 | 2170 | 2165 | 2170 | 2165 | 480 |
| 318 | 20241125 | 134600 | 632505030 | 2165 | 2165 | 2165 | 2165 | 84 |
| 319 | 20241125 | 134500 | 632323170 | 2165 | 2160 | 2165 | 2160 | 767 |
| 320 | 20241125 | 134400 | 630665950 | 2160 | 2160 | 2160 | 2160 | 204 |
| 321 | 20241125 | 134300 | 630225310 | 2165 | 2160 | 2165 | 2160 | 89 |
| 322 | 20241125 | 134200 | 630033045 | 2160 | 2160 | 2160 | 2160 | 442 |
| 323 | 20241125 | 134100 | 629078325 | 2160 | 2160 | 2160 | 2160 | 83 |
| 324 | 20241125 | 134000 | 628899045 | 2160 | 2160 | 2160 | 2160 | 1086 |
| 325 | 20241125 | 133900 | 626553285 | 2160 | 2160 | 2165 | 2160 | 275 |
| 326 | 20241125 | 133800 | 625958865 | 2160 | 2160 | 2160 | 2160 | 372 |
| 327 | 20241125 | 133700 | 625155345 | 2160 | 2160 | 2160 | 2160 | 101 |
| 328 | 20241125 | 133600 | 624937185 | 2160 | 2165 | 2165 | 2160 | 199 |
| 329 | 20241125 | 133500 | 624506430 | 2160 | 2160 | 2160 | 2160 | 96 |
| 330 | 20241125 | 133400 | 624299070 | 2160 | 2170 | 2170 | 2160 | 109 |
| 331 | 20241125 | 133300 | 624063620 | 2165 | 2165 | 2165 | 2165 | 100 |
| 332 | 20241125 | 133200 | 623847120 | 2160 | 2160 | 2160 | 2160 | 101 |
| 333 | 20241125 | 133100 | 623628960 | 2160 | 2160 | 2160 | 2160 | 1120 |
| 334 | 20241125 | 133000 | 621209760 | 2165 | 2170 | 2170 | 2160 | 17325 |
| 335 | 20241125 | 132900 | 583750615 | 2170 | 2175 | 2175 | 2170 | 938 |
| 336 | 20241125 | 132800 | 581711045 | 2170 | 2170 | 2170 | 2170 | 200 |
| 337 | 20241125 | 132700 | 581277045 | 2170 | 2170 | 2170 | 2170 | 100 |
| 338 | 20241125 | 132600 | 581060045 | 2170 | 2170 | 2170 | 2170 | 100 |
| 339 | 20241125 | 132500 | 580843045 | 2170 | 2170 | 2170 | 2165 | 351 |
| 340 | 20241125 | 132400 | 580081880 | 2170 | 2170 | 2170 | 2170 | 447 |
| 341 | 20241125 | 132300 | 579111890 | 2170 | 2170 | 2170 | 2170 | 100 |
| 342 | 20241125 | 132200 | 578894890 | 2170 | 2170 | 2170 | 2170 | 100 |
| 343 | 20241125 | 132100 | 578677890 | 2170 | 2165 | 2170 | 2165 | 129 |
| 344 | 20241125 | 132000 | 578398425 | 2170 | 2165 | 2170 | 2165 | 220 |
| 345 | 20241125 | 131900 | 577921625 | 2170 | 2170 | 2170 | 2170 | 64 |
| 346 | 20241125 | 131800 | 577782745 | 2165 | 2165 | 2165 | 2165 | 100 |
| 347 | 20241125 | 131700 | 577566245 | 2170 | 2170 | 2170 | 2170 | 100 |
| 348 | 20241125 | 131600 | 577349245 | 2165 | 2170 | 2170 | 2165 | 682 |
| 349 | 20241125 | 131500 | 575872215 | 2165 | 2165 | 2165 | 2165 | 115 |
| 350 | 20241125 | 131400 | 575623240 | 2170 | 2165 | 2170 | 2165 | 200 |
| 351 | 20241125 | 131300 | 575189740 | 2165 | 2165 | 2165 | 2165 | 100 |
| 352 | 20241125 | 131200 | 574973240 | 2170 | 2170 | 2170 | 2165 | 3714 |
| 353 | 20241125 | 131100 | 566931675 | 2170 | 2170 | 2170 | 2170 | 147 |
| 354 | 20241125 | 131000 | 566612685 | 2170 | 2165 | 2170 | 2165 | 160 |
| 355 | 20241125 | 130900 | 566266015 | 2170 | 2165 | 2170 | 2165 | 151 |
| 356 | 20241125 | 130800 | 565938845 | 2170 | 2170 | 2170 | 2170 | 49 |
| 357 | 20241125 | 130700 | 565832515 | 2165 | 2170 | 2170 | 2165 | 134 |
| 358 | 20241125 | 130600 | 565542230 | 2165 | 2165 | 2165 | 2165 | 221 |
| 359 | 20241125 | 130500 | 565063765 | 2170 | 2165 | 2170 | 2165 | 111 |
| 360 | 20241125 | 130400 | 564823395 | 2170 | 2170 | 2170 | 2170 | 1349 |
| 361 | 20241125 | 130300 | 561896065 | 2170 | 2170 | 2170 | 2170 | 130 |
| 362 | 20241125 | 130200 | 561613965 | 2170 | 2170 | 2170 | 2170 | 91 |
| 363 | 20241125 | 130100 | 561416495 | 2170 | 2175 | 2175 | 2170 | 117 |
| 364 | 20241125 | 130000 | 561162600 | 2175 | 2170 | 2175 | 2170 | 200 |
| 365 | 20241125 | 125900 | 560728100 | 2170 | 2165 | 2170 | 2165 | 147 |
| 366 | 20241125 | 125800 | 560409610 | 2170 | 2165 | 2170 | 2165 | 164 |
| 367 | 20241125 | 125700 | 560054230 | 2170 | 2170 | 2170 | 2170 | 115 |
| 368 | 20241125 | 125600 | 559804680 | 2165 | 2165 | 2165 | 2165 | 357 |
| 369 | 20241125 | 125500 | 559031775 | 2165 | 2170 | 2170 | 2165 | 150 |
| 370 | 20241125 | 125400 | 558706925 | 2165 | 2165 | 2165 | 2165 | 200 |
| 371 | 20241125 | 125300 | 558273925 | 2165 | 2165 | 2165 | 2155 | 11006 |
| 372 | 20241125 | 125200 | 534506940 | 2170 | 2170 | 2170 | 2170 | 2026 |
| 373 | 20241125 | 125100 | 530110520 | 2165 | 2170 | 2170 | 2165 | 6388 |
| 374 | 20241125 | 125000 | 516279865 | 2165 | 2165 | 2170 | 2165 | 10401 |
| 375 | 20241125 | 124900 | 493717785 | 2170 | 2170 | 2170 | 2170 | 16277 |
| 376 | 20241125 | 124800 | 458396695 | 2170 | 2180 | 2180 | 2170 | 10215 |
| 377 | 20241125 | 124700 | 436198900 | 2180 | 2180 | 2180 | 2180 | 207 |
| 378 | 20241125 | 124600 | 435747640 | 2180 | 2175 | 2180 | 2175 | 104 |
| 379 | 20241125 | 124500 | 435521420 | 2175 | 2175 | 2175 | 2175 | 101 |
| 380 | 20241125 | 124400 | 435301745 | 2180 | 2175 | 2180 | 2175 | 203 |
| 381 | 20241125 | 124300 | 434859720 | 2175 | 2175 | 2175 | 2175 | 714 |
| 382 | 20241125 | 124200 | 433306770 | 2175 | 2175 | 2175 | 2175 | 102 |
| 383 | 20241125 | 124100 | 433084920 | 2175 | 2175 | 2175 | 2175 | 100 |
| 384 | 20241125 | 124000 | 432867420 | 2175 | 2175 | 2175 | 2175 | 201 |
| 385 | 20241125 | 123900 | 432430245 | 2175 | 2175 | 2175 | 2175 | 91 |
| 386 | 20241125 | 123800 | 432232320 | 2175 | 2180 | 2180 | 2175 | 109 |
| 387 | 20241125 | 123700 | 431995205 | 2175 | 2175 | 2175 | 2175 | 115 |
| 388 | 20241125 | 123600 | 431745080 | 2175 | 2175 | 2175 | 2175 | 100 |
| 389 | 20241125 | 123500 | 431527580 | 2175 | 2175 | 2175 | 2175 | 201 |
| 390 | 20241125 | 123400 | 431090405 | 2175 | 2175 | 2175 | 2175 | 113 |
| 391 | 20241125 | 123300 | 430844630 | 2175 | 2175 | 2175 | 2175 | 100 |
| 392 | 20241125 | 123200 | 430627130 | 2175 | 2180 | 2180 | 2175 | 212 |
| 393 | 20241125 | 123100 | 430166025 | 2180 | 2180 | 2180 | 2175 | 191 |
| 394 | 20241125 | 123000 | 429750150 | 2175 | 2175 | 2175 | 2175 | 100 |
| 395 | 20241125 | 122900 | 429532650 | 2175 | 2180 | 2180 | 2175 | 81 |
| 396 | 20241125 | 122800 | 429356470 | 2175 | 2175 | 2175 | 2175 | 105 |
| 397 | 20241125 | 122700 | 429128095 | 2175 | 2175 | 2175 | 2175 | 100 |
| 398 | 20241125 | 122600 | 428910595 | 2180 | 2180 | 2180 | 2170 | 3648 |
| 399 | 20241125 | 122500 | 420971465 | 2175 | 2175 | 2175 | 2175 | 0 |
| 400 | 20241125 | 122400 | 420971465 | 2175 | 2190 | 2190 | 2175 | 21821 |
| 401 | 20241125 | 122300 | 373388095 | 2190 | 2195 | 2195 | 2190 | 562 |
| 402 | 20241125 | 122200 | 372155090 | 2190 | 2185 | 2190 | 2185 | 201 |
| 403 | 20241125 | 122100 | 371715400 | 2185 | 2185 | 2185 | 2185 | 201 |
| 404 | 20241125 | 122000 | 371276215 | 2185 | 2185 | 2185 | 2185 | 0 |
| 405 | 20241125 | 121900 | 371276215 | 2185 | 2185 | 2185 | 2185 | 84 |
| 406 | 20241125 | 121800 | 371092675 | 2185 | 2185 | 2190 | 2185 | 671 |
| 407 | 20241125 | 121700 | 369624265 | 2185 | 2185 | 2185 | 2185 | 101 |
| 408 | 20241125 | 121600 | 369403580 | 2185 | 2185 | 2185 | 2185 | 100 |
| 409 | 20241125 | 121500 | 369185080 | 2185 | 2185 | 2185 | 2185 | 184 |
| 410 | 20241125 | 121400 | 368783040 | 2185 | 2185 | 2185 | 2185 | 110 |
| 411 | 20241125 | 121300 | 368542690 | 2185 | 2185 | 2185 | 2185 | 100 |
| 412 | 20241125 | 121200 | 368324190 | 2185 | 2185 | 2185 | 2185 | 201 |
| 413 | 20241125 | 121100 | 367885005 | 2185 | 2185 | 2185 | 2185 | 100 |
| 414 | 20241125 | 121000 | 367666505 | 2185 | 2185 | 2185 | 2185 | 183 |
| 415 | 20241125 | 120900 | 367266650 | 2185 | 2185 | 2185 | 2185 | 110 |
| 416 | 20241125 | 120800 | 367026300 | 2185 | 2185 | 2185 | 2185 | 100 |
| 417 | 20241125 | 120700 | 366807800 | 2185 | 2185 | 2185 | 2185 | 201 |
| 418 | 20241125 | 120600 | 366368615 | 2185 | 2185 | 2185 | 2185 | 0 |
| 419 | 20241125 | 120500 | 366368615 | 2185 | 2185 | 2185 | 2185 | 185 |
| 420 | 20241125 | 120400 | 365964390 | 2185 | 2185 | 2185 | 2185 | 220 |
| 421 | 20241125 | 120300 | 365483690 | 2190 | 2185 | 2190 | 2185 | 728 |
| 422 | 20241125 | 120200 | 363890510 | 2185 | 2190 | 2190 | 2185 | 10201 |
| 423 | 20241125 | 120100 | 341570170 | 2195 | 2190 | 2195 | 2190 | 1097 |
| 424 | 20241125 | 120000 | 339162740 | 2190 | 2190 | 2190 | 2190 | 101 |
| 425 | 20241125 | 115900 | 338941550 | 2190 | 2190 | 2190 | 2190 | 210 |
| 426 | 20241125 | 115800 | 338481650 | 2190 | 2190 | 2190 | 2190 | 101 |
| 427 | 20241125 | 115700 | 338260460 | 2190 | 2190 | 2190 | 2190 | 100 |
| 428 | 20241125 | 115600 | 338041460 | 2190 | 2190 | 2190 | 2190 | 220 |
| 429 | 20241125 | 115500 | 337559660 | 2195 | 2185 | 2195 | 2185 | 315 |
| 430 | 20241125 | 115400 | 336869885 | 2185 | 2185 | 2185 | 2185 | 100 |
| 431 | 20241125 | 115300 | 336651385 | 2185 | 2185 | 2185 | 2185 | 141 |
| 432 | 20241125 | 115200 | 336343300 | 2185 | 2190 | 2190 | 2185 | 2066 |
| 433 | 20241125 | 115100 | 331818960 | 2195 | 2195 | 2195 | 2195 | 189 |
| 434 | 20241125 | 115000 | 331404105 | 2195 | 2195 | 2195 | 2195 | 115 |
| 435 | 20241125 | 114900 | 331151680 | 2195 | 2200 | 2200 | 2195 | 130 |
| 436 | 20241125 | 114800 | 330866180 | 2205 | 2190 | 2205 | 2190 | 404 |
| 437 | 20241125 | 114700 | 329980380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 438 | 20241125 | 114600 | 329980380 | 2190 | 2190 | 2190 | 2190 | 181 |
| 439 | 20241125 | 114500 | 329583990 | 2190 | 2190 | 2190 | 2190 | 120 |
| 440 | 20241125 | 114400 | 329321190 | 2190 | 2190 | 2190 | 2190 | 0 |
| 441 | 20241125 | 114300 | 329321190 | 2190 | 2195 | 2195 | 2190 | 201 |
| 442 | 20241125 | 114200 | 328880500 | 2195 | 2195 | 2195 | 2195 | 185 |
| 443 | 20241125 | 114100 | 328474425 | 2195 | 2195 | 2195 | 2195 | 546 |
| 444 | 20241125 | 114000 | 327275955 | 2195 | 2200 | 2200 | 2195 | 905 |
| 445 | 20241125 | 113900 | 325285980 | 2200 | 2200 | 2200 | 2200 | 100 |
| 446 | 20241125 | 113800 | 325065980 | 2200 | 2200 | 2200 | 2200 | 200 |
| 447 | 20241125 | 113700 | 324625980 | 2195 | 2195 | 2195 | 2195 | 95 |
| 448 | 20241125 | 113600 | 324417455 | 2195 | 2200 | 2200 | 2195 | 104 |
| 449 | 20241125 | 113500 | 324188745 | 2200 | 2200 | 2200 | 2200 | 0 |
| 450 | 20241125 | 113400 | 324188745 | 2200 | 2200 | 2200 | 2195 | 556 |
| 451 | 20241125 | 113300 | 322967320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 452 | 20241125 | 113200 | 322967320 | 2200 | 2200 | 2200 | 2200 | 100 |
| 453 | 20241125 | 113100 | 322747320 | 2200 | 2195 | 2200 | 2195 | 528 |
| 454 | 20241125 | 113000 | 321587625 | 2195 | 2195 | 2195 | 2195 | 0 |
| 455 | 20241125 | 112900 | 321587625 | 2195 | 2195 | 2195 | 2195 | 200 |
| 456 | 20241125 | 112800 | 321148625 | 2195 | 2195 | 2195 | 2195 | 0 |
| 457 | 20241125 | 112700 | 321148625 | 2195 | 2200 | 2205 | 2195 | 5141 |
| 458 | 20241125 | 112600 | 309854610 | 2200 | 2200 | 2200 | 2200 | 121 |
| 459 | 20241125 | 112500 | 309588410 | 2200 | 2200 | 2200 | 2200 | 100 |
| 460 | 20241125 | 112400 | 309368410 | 2195 | 2205 | 2205 | 2195 | 5100 |
| 461 | 20241125 | 112300 | 298131350 | 2205 | 2205 | 2205 | 2205 | 182 |
| 462 | 20241125 | 112200 | 297730040 | 2205 | 2210 | 2210 | 2205 | 553 |
| 463 | 20241125 | 112100 | 296510175 | 2205 | 2205 | 2205 | 2205 | 442 |
| 464 | 20241125 | 112000 | 295535565 | 2210 | 2205 | 2210 | 2205 | 211 |
| 465 | 20241125 | 111900 | 295070255 | 2210 | 2210 | 2210 | 2210 | 338 |
| 466 | 20241125 | 111800 | 294323275 | 2215 | 2215 | 2215 | 2205 | 1503 |
| 467 | 20241125 | 111700 | 290996530 | 2210 | 2205 | 2210 | 2200 | 253 |
| 468 | 20241125 | 111600 | 290439030 | 2205 | 2210 | 2210 | 2205 | 1012 |
| 469 | 20241125 | 111500 | 288207560 | 2210 | 2205 | 2210 | 2205 | 201 |
| 470 | 20241125 | 111400 | 287764350 | 2210 | 2210 | 2210 | 2210 | 0 |
| 471 | 20241125 | 111300 | 287764350 | 2210 | 2210 | 2215 | 2210 | 4406 |
| 472 | 20241125 | 111200 | 278006260 | 2215 | 2215 | 2215 | 2215 | 3655 |
| 473 | 20241125 | 111100 | 269910435 | 2225 | 2205 | 2225 | 2205 | 10598 |
| 474 | 20241125 | 111000 | 246390680 | 2200 | 2205 | 2205 | 2200 | 1227 |
| 475 | 20241125 | 110900 | 243686280 | 2205 | 2200 | 2205 | 2200 | 769 |
| 476 | 20241125 | 110800 | 241991785 | 2205 | 2195 | 2205 | 2195 | 53 |
| 477 | 20241125 | 110700 | 241875420 | 2195 | 2200 | 2200 | 2195 | 968 |
| 478 | 20241125 | 110600 | 239746185 | 2200 | 2200 | 2200 | 2200 | 200 |
| 479 | 20241125 | 110500 | 239306185 | 2210 | 2210 | 2210 | 2210 | 0 |
| 480 | 20241125 | 110400 | 239306185 | 2210 | 2205 | 2210 | 2205 | 907 |
| 481 | 20241125 | 110300 | 237306230 | 2210 | 2205 | 2210 | 2205 | 782 |
| 482 | 20241125 | 110200 | 235581910 | 2200 | 2200 | 2200 | 2200 | 967 |
| 483 | 20241125 | 110100 | 233454510 | 2200 | 2200 | 2200 | 2200 | 10 |
| 484 | 20241125 | 110000 | 233432510 | 2200 | 2200 | 2200 | 2200 | 2 |
| 485 | 20241125 | 105900 | 233428110 | 2195 | 2200 | 2200 | 2195 | 65 |
| 486 | 20241125 | 105800 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 487 | 20241125 | 105700 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 488 | 20241125 | 105600 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 489 | 20241125 | 105500 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 490 | 20241125 | 105400 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 491 | 20241125 | 105300 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 492 | 20241125 | 105200 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 493 | 20241125 | 105100 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 494 | 20241125 | 105000 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 495 | 20241125 | 104900 | 233285310 | 2200 | 2200 | 2200 | 2200 | 0 |
| 496 | 20241125 | 104800 | 233285310 | 2200 | 2200 | 2200 | 2200 | 398 |
| 497 | 20241125 | 104700 | 232409710 | 2200 | 2200 | 2200 | 2200 | 2312 |
| 498 | 20241125 | 104600 | 227323310 | 2200 | 2195 | 2200 | 2195 | 35 |
| 499 | 20241125 | 104500 | 227246480 | 2200 | 2195 | 2200 | 2195 | 5014 |
| 500 | 20241125 | 104400 | 216240745 | 2195 | 2195 | 2195 | 2195 | 0 |
| 501 | 20241125 | 104300 | 216240745 | 2195 | 2190 | 2195 | 2190 | 1144 |
| 502 | 20241125 | 104200 | 213735130 | 2190 | 2190 | 2190 | 2190 | 2 |
| 503 | 20241125 | 104100 | 213730750 | 2190 | 2190 | 2190 | 2190 | 280 |
| 504 | 20241125 | 104000 | 213117550 | 2190 | 2190 | 2190 | 2190 | 2 |
| 505 | 20241125 | 103900 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 506 | 20241125 | 103800 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 507 | 20241125 | 103700 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 508 | 20241125 | 103600 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 509 | 20241125 | 103500 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 510 | 20241125 | 103400 | 213113170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 511 | 20241125 | 103300 | 213113170 | 2180 | 2180 | 2180 | 2180 | 462 |
| 512 | 20241125 | 103200 | 212106010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 513 | 20241125 | 103100 | 212106010 | 2180 | 2180 | 2180 | 2180 | 7 |
| 514 | 20241125 | 103000 | 212090750 | 2180 | 2180 | 2180 | 2180 | 0 |
| 515 | 20241125 | 102900 | 212090750 | 2180 | 2185 | 2185 | 2180 | 3000 |
| 516 | 20241125 | 102800 | 205550455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 517 | 20241125 | 102700 | 205550455 | 2185 | 2185 | 2185 | 2185 | 928 |
| 518 | 20241125 | 102600 | 203522775 | 2190 | 2190 | 2190 | 2190 | 0 |
| 519 | 20241125 | 102500 | 203522775 | 2190 | 2190 | 2190 | 2190 | 361 |
| 520 | 20241125 | 102400 | 202732185 | 2190 | 2190 | 2190 | 2190 | 65 |
| 521 | 20241125 | 102300 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 522 | 20241125 | 102200 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 523 | 20241125 | 102100 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 524 | 20241125 | 102000 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 525 | 20241125 | 101900 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 526 | 20241125 | 101800 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 527 | 20241125 | 101700 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 528 | 20241125 | 101600 | 202589835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 529 | 20241125 | 101500 | 202589835 | 2195 | 2190 | 2195 | 2185 | 1501 |
| 530 | 20241125 | 101400 | 199310070 | 2190 | 2195 | 2195 | 2190 | 1606 |
| 531 | 20241125 | 101300 | 195789900 | 2195 | 2195 | 2195 | 2195 | 3560 |
| 532 | 20241125 | 101200 | 187975700 | 2195 | 2195 | 2195 | 2195 | 264 |
| 533 | 20241125 | 101100 | 187396220 | 2195 | 2190 | 2195 | 2190 | 185 |
| 534 | 20241125 | 101000 | 186990345 | 2195 | 2195 | 2195 | 2195 | 20 |
| 535 | 20241125 | 100900 | 186946445 | 2195 | 2190 | 2195 | 2190 | 675 |
| 536 | 20241125 | 100800 | 185468145 | 2190 | 2190 | 2190 | 2190 | 888 |
| 537 | 20241125 | 100700 | 183523425 | 2190 | 2190 | 2190 | 2190 | 388 |
| 538 | 20241125 | 100600 | 182673705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 539 | 20241125 | 100500 | 182673705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 540 | 20241125 | 100400 | 182673705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 541 | 20241125 | 100300 | 182673705 | 2185 | 2185 | 2185 | 2185 | 521 |
| 542 | 20241125 | 100200 | 181535320 | 2180 | 2180 | 2180 | 2180 | 30 |
| 543 | 20241125 | 100100 | 181469920 | 2185 | 2185 | 2185 | 2185 | 0 |
| 544 | 20241125 | 100000 | 181469920 | 2185 | 2185 | 2185 | 2185 | 28 |
| 545 | 20241125 | 095900 | 181408740 | 2180 | 2180 | 2180 | 2180 | 33 |
| 546 | 20241125 | 095800 | 181336800 | 2185 | 2185 | 2185 | 2185 | 0 |
| 547 | 20241125 | 095700 | 181336800 | 2185 | 2185 | 2185 | 2185 | 0 |
| 548 | 20241125 | 095600 | 181336800 | 2185 | 2190 | 2190 | 2185 | 104 |
| 549 | 20241125 | 095500 | 181109460 | 2185 | 2185 | 2190 | 2185 | 308 |
| 550 | 20241125 | 095400 | 180436475 | 2185 | 2185 | 2185 | 2185 | 35 |
| 551 | 20241125 | 095300 | 180360000 | 2185 | 2185 | 2185 | 2185 | 3443 |
| 552 | 20241125 | 095200 | 172837045 | 2185 | 2185 | 2185 | 2185 | 0 |
| 553 | 20241125 | 095100 | 172837045 | 2185 | 2185 | 2185 | 2185 | 1 |
| 554 | 20241125 | 095000 | 172834860 | 2185 | 2185 | 2185 | 2185 | 0 |
| 555 | 20241125 | 094900 | 172834860 | 2185 | 2175 | 2185 | 2175 | 30 |
| 556 | 20241125 | 094800 | 172769530 | 2175 | 2175 | 2175 | 2175 | 0 |
| 557 | 20241125 | 094700 | 172769530 | 2175 | 2175 | 2175 | 2175 | 0 |
| 558 | 20241125 | 094600 | 172769530 | 2175 | 2175 | 2175 | 2175 | 0 |
| 559 | 20241125 | 094500 | 172769530 | 2175 | 2175 | 2175 | 2175 | 0 |
| 560 | 20241125 | 094400 | 172769530 | 2175 | 2175 | 2175 | 2175 | 1524 |
| 561 | 20241125 | 094300 | 169454830 | 2175 | 2175 | 2175 | 2175 | 0 |
| 562 | 20241125 | 094200 | 169454830 | 2175 | 2175 | 2175 | 2175 | 0 |
| 563 | 20241125 | 094100 | 169454830 | 2175 | 2185 | 2185 | 2175 | 25 |
| 564 | 20241125 | 094000 | 169400405 | 2185 | 2185 | 2185 | 2185 | 4 |
| 565 | 20241125 | 093900 | 169391665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 566 | 20241125 | 093800 | 169391665 | 2185 | 2185 | 2185 | 2185 | 2 |
| 567 | 20241125 | 093700 | 169387295 | 2185 | 2185 | 2185 | 2185 | 0 |
| 568 | 20241125 | 093600 | 169387295 | 2185 | 2185 | 2185 | 2185 | 0 |
| 569 | 20241125 | 093500 | 169387295 | 2185 | 2175 | 2185 | 2175 | 1927 |
| 570 | 20241125 | 093400 | 165195280 | 2175 | 2175 | 2175 | 2175 | 0 |
| 571 | 20241125 | 093300 | 165195280 | 2175 | 2175 | 2175 | 2175 | 31 |
| 572 | 20241125 | 093200 | 165127855 | 2170 | 2170 | 2170 | 2170 | 0 |
| 573 | 20241125 | 093100 | 165127855 | 2170 | 2170 | 2170 | 2170 | 700 |
| 574 | 20241125 | 093000 | 163608855 | 2180 | 2180 | 2180 | 2180 | 1 |
| 575 | 20241125 | 092900 | 163606675 | 2180 | 2185 | 2185 | 2175 | 22920 |
| 576 | 20241125 | 092800 | 113708965 | 2185 | 2185 | 2185 | 2185 | 4616 |
| 577 | 20241125 | 092700 | 103623005 | 2185 | 2185 | 2185 | 2185 | 0 |
| 578 | 20241125 | 092600 | 103623005 | 2185 | 2185 | 2185 | 2185 | 0 |
| 579 | 20241125 | 092500 | 103623005 | 2185 | 2185 | 2185 | 2185 | 0 |
| 580 | 20241125 | 092400 | 103623005 | 2185 | 2185 | 2185 | 2185 | 0 |
| 581 | 20241125 | 092300 | 103623005 | 2185 | 2185 | 2185 | 2185 | 316 |
| 582 | 20241125 | 092200 | 102932545 | 2185 | 2185 | 2185 | 2185 | 19 |
| 583 | 20241125 | 092100 | 102891030 | 2185 | 2185 | 2185 | 2185 | 538 |
| 584 | 20241125 | 092000 | 101715500 | 2185 | 2185 | 2185 | 2185 | 0 |
| 585 | 20241125 | 091900 | 101715500 | 2185 | 2185 | 2185 | 2185 | 22 |
| 586 | 20241125 | 091800 | 101667430 | 2185 | 2190 | 2190 | 2185 | 8177 |
| 587 | 20241125 | 091700 | 83787875 | 2190 | 2190 | 2190 | 2190 | 0 |
| 588 | 20241125 | 091600 | 83787875 | 2190 | 2190 | 2190 | 2190 | 3057 |
| 589 | 20241125 | 091500 | 77093045 | 2185 | 2185 | 2185 | 2185 | 0 |
| 590 | 20241125 | 091400 | 77093045 | 2185 | 2185 | 2185 | 2185 | 0 |
| 591 | 20241125 | 091300 | 77093045 | 2185 | 2185 | 2185 | 2185 | 21 |
| 592 | 20241125 | 091200 | 77047160 | 2185 | 2185 | 2185 | 2185 | 1700 |
| 593 | 20241125 | 091100 | 73332660 | 2190 | 2190 | 2190 | 2190 | 2130 |
| 594 | 20241125 | 091000 | 68667960 | 2190 | 2190 | 2190 | 2190 | 5 |
| 595 | 20241125 | 090900 | 68657010 | 2190 | 2190 | 2200 | 2190 | 139 |
| 596 | 20241125 | 090800 | 68352590 | 2190 | 2190 | 2200 | 2190 | 2003 |
| 597 | 20241125 | 090700 | 63966000 | 2190 | 2205 | 2205 | 2190 | 1441 |
| 598 | 20241125 | 090600 | 60810195 | 2205 | 2200 | 2205 | 2200 | 1328 |
| 599 | 20241125 | 090500 | 57888585 | 2190 | 2210 | 2215 | 2190 | 8000 |
| 600 | 20241125 | 090400 | 40226130 | 2185 | 2190 | 2210 | 2185 | 5044 |
| 601 | 20241125 | 090300 | 29193780 | 2190 | 2210 | 2215 | 2190 | 2547 |
| 602 | 20241125 | 090200 | 23556955 | 2210 | 2195 | 2210 | 2195 | 4148 |
| 603 | 20241125 | 090100 | 14427240 | 2180 | 2180 | 2180 | 2180 | 468 |
| 604 | 20241125 | 090000 | 13407000 | 2180 | 2180 | 2180 | 2180 | 6060 |