30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 3 | 20241120 | 191300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20241120 | 191200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20241120 | 191100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20241120 | 191000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20241120 | 190900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20241120 | 190800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20241120 | 190700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20241120 | 190600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20241120 | 190500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20241120 | 190400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20241120 | 190300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20241120 | 190200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20241120 | 190100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20241120 | 190000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20241120 | 185900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20241120 | 185800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20241120 | 185700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20241120 | 185600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20241120 | 185500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20241120 | 185400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20241120 | 185300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20241120 | 185200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20241120 | 185100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20241120 | 185000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20241120 | 184900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20241120 | 184800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20241120 | 184700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20241120 | 184600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20241120 | 184500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20241120 | 184400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 33 | 20241120 | 184300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20241120 | 184200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20241120 | 184100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20241120 | 184000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20241120 | 183900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20241120 | 183800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20241120 | 183700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20241120 | 183600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20241120 | 183500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20241120 | 183400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20241120 | 183300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20241120 | 183200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20241120 | 183100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20241120 | 183000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20241120 | 182900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20241120 | 182800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20241120 | 182700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20241120 | 182600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20241120 | 182500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20241120 | 182400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20241120 | 182300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20241120 | 182200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20241120 | 182100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20241120 | 182000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20241120 | 181900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20241120 | 181800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20241120 | 181700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20241120 | 181600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20241120 | 181500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20241120 | 181400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 63 | 20241120 | 181300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20241120 | 181200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20241120 | 181100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20241120 | 181000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20241120 | 180900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20241120 | 180800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20241120 | 180700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20241120 | 180600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20241120 | 180500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20241120 | 180400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20241120 | 180300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20241120 | 180200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20241120 | 180100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20241120 | 180000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20241120 | 175900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20241120 | 175800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20241120 | 175700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20241120 | 175600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20241120 | 175500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20241120 | 175400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20241120 | 175300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20241120 | 175200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20241120 | 175100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20241120 | 175000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20241120 | 174900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20241120 | 174800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20241120 | 174700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20241120 | 174600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20241120 | 174500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20241120 | 174400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 93 | 20241120 | 174300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20241120 | 174200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20241120 | 174100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20241120 | 174000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20241120 | 173900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20241120 | 173800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20241120 | 173700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20241120 | 173600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20241120 | 173500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20241120 | 173400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20241120 | 173300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20241120 | 173200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20241120 | 173100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20241120 | 173000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20241120 | 172900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20241120 | 172800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20241120 | 172700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20241120 | 172600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20241120 | 172500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20241120 | 172400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20241120 | 172300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20241120 | 172200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20241120 | 172100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20241120 | 172000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20241120 | 171900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20241120 | 171800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20241120 | 171700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20241120 | 171600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20241120 | 171500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20241120 | 171400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 123 | 20241120 | 171300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20241120 | 171200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20241120 | 171100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20241120 | 171000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20241120 | 170900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20241120 | 170800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20241120 | 170700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20241120 | 170600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20241120 | 170500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20241120 | 170400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20241120 | 170300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20241120 | 170200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20241120 | 170100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20241120 | 170000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20241120 | 165900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20241120 | 165800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20241120 | 165700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20241120 | 165600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20241120 | 165500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20241120 | 165400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20241120 | 165300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20241120 | 165200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20241120 | 165100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20241120 | 165000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20241120 | 164900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20241120 | 164800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20241120 | 164700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20241120 | 164600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20241120 | 164500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20241120 | 164400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 153 | 20241120 | 164300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20241120 | 164200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20241120 | 164100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20241120 | 164000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20241120 | 163900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20241120 | 163800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20241120 | 163700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20241120 | 163600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20241120 | 163500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20241120 | 163400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20241120 | 163300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20241120 | 163200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20241120 | 163100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20241120 | 163000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20241120 | 162900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20241120 | 162800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20241120 | 162700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20241120 | 162600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20241120 | 162500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20241120 | 162400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20241120 | 162300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20241120 | 162200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20241120 | 162100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20241120 | 162000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20241120 | 161900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20241120 | 161800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20241120 | 161700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20241120 | 161600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20241120 | 161500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20241120 | 161400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 183 | 20241120 | 161300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20241120 | 161200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20241120 | 161100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20241120 | 161000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20241120 | 160900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20241120 | 160800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20241120 | 160700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20241120 | 160600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20241120 | 160500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20241120 | 160400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20241120 | 160300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20241120 | 160200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20241120 | 160100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20241120 | 160000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20241120 | 155900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20241120 | 155800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20241120 | 155700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20241120 | 155600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20241120 | 155500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20241120 | 155400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20241120 | 155300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20241120 | 155200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20241120 | 155100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20241120 | 155000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20241120 | 154900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20241120 | 154800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20241120 | 154700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20241120 | 154600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20241120 | 154500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20241120 | 154400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 213 | 20241120 | 154300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20241120 | 154200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20241120 | 154100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20241120 | 154000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20241120 | 153900 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20241120 | 153800 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20241120 | 153700 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20241120 | 153600 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20241120 | 153500 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20241120 | 153400 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20241120 | 153300 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20241120 | 153200 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20241120 | 153100 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20241120 | 153000 | 4459022520 | 3780 | 3780 | 3780 | 3780 | 11672 |
| 227 | 20241120 | 152900 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20241120 | 152800 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20241120 | 152700 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20241120 | 152600 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20241120 | 152500 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20241120 | 152400 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20241120 | 152300 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20241120 | 152200 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20241120 | 152100 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20241120 | 152000 | 4414902360 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20241120 | 151900 | 4414902360 | 3775 | 3780 | 3790 | 3770 | 5565 |
| 238 | 20241120 | 151800 | 4393900685 | 3785 | 3765 | 3785 | 3760 | 6207 |
| 239 | 20241120 | 151700 | 4370483320 | 3770 | 3760 | 3770 | 3760 | 714 |
| 240 | 20241120 | 151600 | 4367797690 | 3765 | 3765 | 3770 | 3765 | 1537 |
| 241 | 20241120 | 151500 | 4362007365 | 3765 | 3770 | 3785 | 3765 | 3753 |
| 242 | 20241120 | 151400 | 4347856220 | 3770 | 3790 | 3790 | 3770 | 2524 |
| 243 | 20241120 | 151300 | 4338320475 | 3790 | 3780 | 3790 | 3760 | 8348 |
| 244 | 20241120 | 151200 | 4306787535 | 3780 | 3775 | 3780 | 3770 | 3034 |
| 245 | 20241120 | 151100 | 4295332760 | 3785 | 3760 | 3785 | 3760 | 9392 |
| 246 | 20241120 | 151000 | 4259893590 | 3755 | 3755 | 3760 | 3755 | 2125 |
| 247 | 20241120 | 150900 | 4251906470 | 3755 | 3755 | 3755 | 3755 | 581 |
| 248 | 20241120 | 150800 | 4249724815 | 3755 | 3755 | 3765 | 3755 | 2806 |
| 249 | 20241120 | 150700 | 4239184785 | 3770 | 3750 | 3770 | 3750 | 133 |
| 250 | 20241120 | 150600 | 4238684385 | 3760 | 3755 | 3760 | 3750 | 1877 |
| 251 | 20241120 | 150500 | 4231639720 | 3765 | 3755 | 3770 | 3755 | 2499 |
| 252 | 20241120 | 150400 | 4222235480 | 3765 | 3775 | 3775 | 3750 | 9892 |
| 253 | 20241120 | 150300 | 4185080570 | 3775 | 3780 | 3785 | 3765 | 2319 |
| 254 | 20241120 | 150200 | 4176319925 | 3770 | 3755 | 3785 | 3755 | 14448 |
| 255 | 20241120 | 150100 | 4121893880 | 3755 | 3735 | 3755 | 3735 | 7151 |
| 256 | 20241120 | 150000 | 4095091840 | 3735 | 3720 | 3740 | 3720 | 436 |
| 257 | 20241120 | 145900 | 4093461590 | 3740 | 3720 | 3740 | 3720 | 2437 |
| 258 | 20241120 | 145800 | 4084371590 | 3720 | 3720 | 3725 | 3720 | 527 |
| 259 | 20241120 | 145700 | 4082411020 | 3715 | 3715 | 3715 | 3715 | 20 |
| 260 | 20241120 | 145600 | 4082336720 | 3720 | 3720 | 3720 | 3720 | 10 |
| 261 | 20241120 | 145500 | 4082299520 | 3710 | 3710 | 3710 | 3710 | 272 |
| 262 | 20241120 | 145400 | 4081290400 | 3710 | 3710 | 3710 | 3705 | 511 |
| 263 | 20241120 | 145300 | 4079397090 | 3705 | 3710 | 3710 | 3705 | 1901 |
| 264 | 20241120 | 145200 | 4072347650 | 3710 | 3715 | 3715 | 3710 | 25 |
| 265 | 20241120 | 145100 | 4072254815 | 3715 | 3715 | 3715 | 3710 | 383 |
| 266 | 20241120 | 145000 | 4070831975 | 3710 | 3715 | 3715 | 3710 | 542 |
| 267 | 20241120 | 144900 | 4068818655 | 3730 | 3705 | 3730 | 3705 | 13 |
| 268 | 20241120 | 144800 | 4068770455 | 3705 | 3710 | 3710 | 3705 | 1748 |
| 269 | 20241120 | 144700 | 4062291010 | 3710 | 3730 | 3730 | 3710 | 2558 |
| 270 | 20241120 | 144600 | 4052799550 | 3715 | 3715 | 3720 | 3715 | 1315 |
| 271 | 20241120 | 144500 | 4047914275 | 3715 | 3715 | 3720 | 3715 | 105 |
| 272 | 20241120 | 144400 | 4047524100 | 3720 | 3725 | 3725 | 3720 | 54 |
| 273 | 20241120 | 144300 | 4047323215 | 3715 | 3715 | 3715 | 3715 | 10 |
| 274 | 20241120 | 144200 | 4047286065 | 3715 | 3715 | 3715 | 3715 | 482 |
| 275 | 20241120 | 144100 | 4045495435 | 3730 | 3715 | 3730 | 3715 | 501 |
| 276 | 20241120 | 144000 | 4043634205 | 3710 | 3735 | 3735 | 3710 | 6229 |
| 277 | 20241120 | 143900 | 4020493300 | 3735 | 3725 | 3740 | 3725 | 683 |
| 278 | 20241120 | 143800 | 4017949050 | 3740 | 3740 | 3740 | 3740 | 1 |
| 279 | 20241120 | 143700 | 4017945310 | 3725 | 3730 | 3735 | 3725 | 2879 |
| 280 | 20241120 | 143600 | 4007217865 | 3730 | 3735 | 3735 | 3730 | 540 |
| 281 | 20241120 | 143500 | 4005201040 | 3740 | 3740 | 3740 | 3740 | 166 |
| 282 | 20241120 | 143400 | 4004580200 | 3745 | 3745 | 3745 | 3740 | 359 |
| 283 | 20241120 | 143300 | 4003237335 | 3745 | 3760 | 3760 | 3745 | 2191 |
| 284 | 20241120 | 143200 | 3995003595 | 3760 | 3740 | 3760 | 3740 | 6125 |
| 285 | 20241120 | 143100 | 3972021980 | 3745 | 3740 | 3745 | 3735 | 1120 |
| 286 | 20241120 | 143000 | 3967834495 | 3740 | 3740 | 3740 | 3735 | 225 |
| 287 | 20241120 | 142900 | 3966993500 | 3730 | 3750 | 3750 | 3730 | 237 |
| 288 | 20241120 | 142800 | 3966108105 | 3750 | 3740 | 3750 | 3740 | 5226 |
| 289 | 20241120 | 142700 | 3946539465 | 3740 | 3735 | 3740 | 3735 | 861 |
| 290 | 20241120 | 142600 | 3943321135 | 3735 | 3735 | 3735 | 3735 | 12 |
| 291 | 20241120 | 142500 | 3943276315 | 3730 | 3730 | 3735 | 3730 | 1456 |
| 292 | 20241120 | 142400 | 3937844600 | 3735 | 3725 | 3735 | 3720 | 479 |
| 293 | 20241120 | 142300 | 3936059065 | 3725 | 3725 | 3725 | 3720 | 128 |
| 294 | 20241120 | 142200 | 3935582895 | 3730 | 3720 | 3730 | 3720 | 1180 |
| 295 | 20241120 | 142100 | 3931188400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 296 | 20241120 | 142000 | 3931188400 | 3715 | 3715 | 3715 | 3715 | 37 |
| 297 | 20241120 | 141900 | 3931050945 | 3725 | 3715 | 3725 | 3715 | 12 |
| 298 | 20241120 | 141800 | 3931006345 | 3725 | 3725 | 3725 | 3725 | 0 |
| 299 | 20241120 | 141700 | 3931006345 | 3725 | 3715 | 3725 | 3715 | 1875 |
| 300 | 20241120 | 141600 | 3924036570 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20241120 | 141500 | 3924036570 | 3715 | 3715 | 3715 | 3715 | 5 |
| 302 | 20241120 | 141400 | 3924017995 | 3720 | 3715 | 3720 | 3715 | 109 |
| 303 | 20241120 | 141300 | 3923613015 | 3715 | 3715 | 3715 | 3715 | 155 |
| 304 | 20241120 | 141200 | 3923037190 | 3725 | 3725 | 3725 | 3725 | 0 |
| 305 | 20241120 | 141100 | 3923037190 | 3725 | 3725 | 3725 | 3725 | 30 |
| 306 | 20241120 | 141000 | 3922925440 | 3725 | 3715 | 3725 | 3710 | 114 |
| 307 | 20241120 | 140900 | 3922502455 | 3725 | 3725 | 3725 | 3725 | 0 |
| 308 | 20241120 | 140800 | 3922502455 | 3725 | 3725 | 3725 | 3725 | 1 |
| 309 | 20241120 | 140700 | 3922498730 | 3715 | 3725 | 3725 | 3715 | 3 |
| 310 | 20241120 | 140600 | 3922487565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 311 | 20241120 | 140500 | 3922487565 | 3725 | 3715 | 3725 | 3710 | 604 |
| 312 | 20241120 | 140400 | 3920246545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 313 | 20241120 | 140300 | 3920246545 | 3725 | 3725 | 3725 | 3725 | 1320 |
| 314 | 20241120 | 140200 | 3915329545 | 3725 | 3720 | 3725 | 3715 | 322 |
| 315 | 20241120 | 140100 | 3914131795 | 3725 | 3720 | 3725 | 3720 | 72 |
| 316 | 20241120 | 140000 | 3913863945 | 3710 | 3710 | 3710 | 3710 | 1201 |
| 317 | 20241120 | 135900 | 3909408235 | 3710 | 3715 | 3725 | 3710 | 4752 |
| 318 | 20241120 | 135800 | 3891732435 | 3715 | 3705 | 3715 | 3705 | 2925 |
| 319 | 20241120 | 135700 | 3880871440 | 3705 | 3705 | 3705 | 3705 | 1135 |
| 320 | 20241120 | 135600 | 3876666265 | 3705 | 3710 | 3710 | 3705 | 87 |
| 321 | 20241120 | 135500 | 3876343675 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20241120 | 135400 | 3876343675 | 3710 | 3710 | 3715 | 3710 | 823 |
| 323 | 20241120 | 135300 | 3873288260 | 3710 | 3715 | 3715 | 3705 | 975 |
| 324 | 20241120 | 135200 | 3869668985 | 3710 | 3695 | 3710 | 3695 | 6327 |
| 325 | 20241120 | 135100 | 3846242525 | 3690 | 3690 | 3695 | 3690 | 1231 |
| 326 | 20241120 | 135000 | 3841700130 | 3690 | 3690 | 3690 | 3685 | 1825 |
| 327 | 20241120 | 134900 | 3834967775 | 3695 | 3690 | 3695 | 3690 | 100 |
| 328 | 20241120 | 134800 | 3834598525 | 3690 | 3690 | 3690 | 3685 | 835 |
| 329 | 20241120 | 134700 | 3831517555 | 3685 | 3690 | 3690 | 3685 | 16 |
| 330 | 20241120 | 134600 | 3831458585 | 3690 | 3690 | 3690 | 3690 | 13 |
| 331 | 20241120 | 134500 | 3831410615 | 3695 | 3695 | 3695 | 3685 | 43 |
| 332 | 20241120 | 134400 | 3831252100 | 3695 | 3695 | 3695 | 3695 | 2 |
| 333 | 20241120 | 134300 | 3831244710 | 3680 | 3680 | 3680 | 3680 | 200 |
| 334 | 20241120 | 134200 | 3830508710 | 3680 | 3680 | 3680 | 3680 | 843 |
| 335 | 20241120 | 134100 | 3827406470 | 3680 | 3685 | 3685 | 3680 | 850 |
| 336 | 20241120 | 134000 | 3824278435 | 3695 | 3690 | 3695 | 3690 | 55 |
| 337 | 20241120 | 133900 | 3824075460 | 3690 | 3690 | 3690 | 3690 | 3 |
| 338 | 20241120 | 133800 | 3824064390 | 3690 | 3675 | 3690 | 3675 | 201 |
| 339 | 20241120 | 133700 | 3823325700 | 3675 | 3680 | 3680 | 3675 | 8699 |
| 340 | 20241120 | 133600 | 3791355410 | 3675 | 3680 | 3680 | 3675 | 1254 |
| 341 | 20241120 | 133500 | 3786741790 | 3695 | 3695 | 3695 | 3695 | 0 |
| 342 | 20241120 | 133400 | 3786741790 | 3695 | 3685 | 3695 | 3680 | 4207 |
| 343 | 20241120 | 133300 | 3771248910 | 3685 | 3685 | 3685 | 3685 | 952 |
| 344 | 20241120 | 133200 | 3767740790 | 3690 | 3695 | 3695 | 3690 | 1361 |
| 345 | 20241120 | 133100 | 3762716970 | 3700 | 3705 | 3705 | 3700 | 200 |
| 346 | 20241120 | 133000 | 3761976710 | 3710 | 3710 | 3710 | 3710 | 78 |
| 347 | 20241120 | 132900 | 3761687330 | 3710 | 3710 | 3710 | 3710 | 11 |
| 348 | 20241120 | 132800 | 3761646520 | 3710 | 3710 | 3710 | 3710 | 294 |
| 349 | 20241120 | 132700 | 3760555780 | 3710 | 3715 | 3715 | 3710 | 1342 |
| 350 | 20241120 | 132600 | 3755576050 | 3710 | 3705 | 3710 | 3705 | 2 |
| 351 | 20241120 | 132500 | 3755568635 | 3710 | 3695 | 3715 | 3695 | 2540 |
| 352 | 20241120 | 132400 | 3746151110 | 3695 | 3705 | 3705 | 3695 | 31 |
| 353 | 20241120 | 132300 | 3746036280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 354 | 20241120 | 132200 | 3746036280 | 3705 | 3695 | 3705 | 3690 | 847 |
| 355 | 20241120 | 132100 | 3742899985 | 3695 | 3695 | 3695 | 3695 | 20 |
| 356 | 20241120 | 132000 | 3742826085 | 3695 | 3695 | 3700 | 3695 | 1127 |
| 357 | 20241120 | 131900 | 3738659260 | 3695 | 3695 | 3695 | 3695 | 20 |
| 358 | 20241120 | 131800 | 3738585360 | 3700 | 3685 | 3700 | 3685 | 55 |
| 359 | 20241120 | 131700 | 3738381915 | 3680 | 3690 | 3690 | 3680 | 1523 |
| 360 | 20241120 | 131600 | 3732771510 | 3690 | 3695 | 3695 | 3690 | 1561 |
| 361 | 20241120 | 131500 | 3727011415 | 3695 | 3700 | 3700 | 3695 | 140 |
| 362 | 20241120 | 131400 | 3726493915 | 3695 | 3695 | 3695 | 3695 | 412 |
| 363 | 20241120 | 131300 | 3724971575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 364 | 20241120 | 131200 | 3724971575 | 3690 | 3690 | 3690 | 3690 | 0 |
| 365 | 20241120 | 131100 | 3724971575 | 3690 | 3705 | 3705 | 3690 | 990 |
| 366 | 20241120 | 131000 | 3721316750 | 3705 | 3700 | 3705 | 3690 | 141 |
| 367 | 20241120 | 130900 | 3720794425 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 368 | 20241120 | 130800 | 3717094425 | 3685 | 3685 | 3685 | 3685 | 25 |
| 369 | 20241120 | 130700 | 3717002300 | 3685 | 3685 | 3685 | 3685 | 0 |
| 370 | 20241120 | 130600 | 3717002300 | 3685 | 3700 | 3700 | 3685 | 401 |
| 371 | 20241120 | 130500 | 3715522660 | 3695 | 3695 | 3695 | 3695 | 37 |
| 372 | 20241120 | 130400 | 3715385945 | 3700 | 3700 | 3700 | 3700 | 198 |
| 373 | 20241120 | 130300 | 3714653345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 374 | 20241120 | 130200 | 3714653345 | 3685 | 3695 | 3695 | 3685 | 909 |
| 375 | 20241120 | 130100 | 3711296860 | 3705 | 3705 | 3705 | 3700 | 409 |
| 376 | 20241120 | 130000 | 3709782470 | 3710 | 3705 | 3710 | 3705 | 7 |
| 377 | 20241120 | 125900 | 3709756525 | 3705 | 3700 | 3705 | 3700 | 475 |
| 378 | 20241120 | 125800 | 3707998925 | 3695 | 3695 | 3695 | 3695 | 1006 |
| 379 | 20241120 | 125700 | 3704281755 | 3695 | 3690 | 3695 | 3690 | 1000 |
| 380 | 20241120 | 125600 | 3700587230 | 3690 | 3685 | 3690 | 3685 | 32 |
| 381 | 20241120 | 125500 | 3700469285 | 3675 | 3685 | 3685 | 3675 | 3019 |
| 382 | 20241120 | 125400 | 3689371465 | 3685 | 3685 | 3695 | 3685 | 545 |
| 383 | 20241120 | 125300 | 3687363130 | 3685 | 3690 | 3690 | 3675 | 2949 |
| 384 | 20241120 | 125200 | 3676516595 | 3680 | 3685 | 3685 | 3680 | 1135 |
| 385 | 20241120 | 125100 | 3672339470 | 3680 | 3695 | 3695 | 3680 | 648 |
| 386 | 20241120 | 125000 | 3669954650 | 3685 | 3690 | 3690 | 3685 | 648 |
| 387 | 20241120 | 124900 | 3667566670 | 3690 | 3690 | 3690 | 3690 | 1221 |
| 388 | 20241120 | 124800 | 3663061180 | 3695 | 3700 | 3700 | 3695 | 4801 |
| 389 | 20241120 | 124700 | 3645314965 | 3710 | 3710 | 3710 | 3710 | 31 |
| 390 | 20241120 | 124600 | 3645199955 | 3705 | 3695 | 3705 | 3690 | 1974 |
| 391 | 20241120 | 124500 | 3637904775 | 3695 | 3695 | 3695 | 3695 | 350 |
| 392 | 20241120 | 124400 | 3636611525 | 3695 | 3695 | 3695 | 3690 | 1927 |
| 393 | 20241120 | 124300 | 3629492555 | 3695 | 3705 | 3705 | 3695 | 1602 |
| 394 | 20241120 | 124200 | 3623565790 | 3705 | 3710 | 3710 | 3705 | 1693 |
| 395 | 20241120 | 124100 | 3617285310 | 3700 | 3700 | 3700 | 3700 | 2525 |
| 396 | 20241120 | 124000 | 3607942810 | 3710 | 3715 | 3715 | 3700 | 2044 |
| 397 | 20241120 | 123900 | 3600364210 | 3715 | 3725 | 3725 | 3715 | 114 |
| 398 | 20241120 | 123800 | 3599940500 | 3720 | 3720 | 3720 | 3720 | 100 |
| 399 | 20241120 | 123700 | 3599568500 | 3715 | 3730 | 3730 | 3715 | 7 |
| 400 | 20241120 | 123600 | 3599542435 | 3740 | 3735 | 3740 | 3735 | 978 |
| 401 | 20241120 | 123500 | 3595885210 | 3735 | 3730 | 3735 | 3720 | 203 |
| 402 | 20241120 | 123400 | 3595127535 | 3730 | 3730 | 3730 | 3715 | 138 |
| 403 | 20241120 | 123300 | 3594613095 | 3715 | 3710 | 3715 | 3710 | 59 |
| 404 | 20241120 | 123200 | 3594394195 | 3710 | 3710 | 3710 | 3710 | 195 |
| 405 | 20241120 | 123100 | 3593670745 | 3710 | 3710 | 3740 | 3710 | 12 |
| 406 | 20241120 | 123000 | 3593626040 | 3740 | 3715 | 3740 | 3705 | 1154 |
| 407 | 20241120 | 122900 | 3589349635 | 3715 | 3730 | 3730 | 3715 | 6086 |
| 408 | 20241120 | 122800 | 3566695840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 409 | 20241120 | 122700 | 3566695840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 410 | 20241120 | 122600 | 3566695840 | 3750 | 3750 | 3750 | 3750 | 2 |
| 411 | 20241120 | 122500 | 3566688340 | 3720 | 3725 | 3725 | 3720 | 1705 |
| 412 | 20241120 | 122400 | 3560345210 | 3750 | 3705 | 3750 | 3700 | 3511 |
| 413 | 20241120 | 122300 | 3547314235 | 3700 | 3730 | 3750 | 3700 | 5561 |
| 414 | 20241120 | 122200 | 3526690705 | 3750 | 3740 | 3755 | 3730 | 6821 |
| 415 | 20241120 | 122100 | 3501139010 | 3740 | 3760 | 3765 | 3740 | 2384 |
| 416 | 20241120 | 122000 | 3492183965 | 3765 | 3765 | 3770 | 3735 | 8772 |
| 417 | 20241120 | 121900 | 3459145910 | 3765 | 3730 | 3765 | 3730 | 4893 |
| 418 | 20241120 | 121800 | 3440787635 | 3725 | 3715 | 3725 | 3715 | 759 |
| 419 | 20241120 | 121700 | 3437963800 | 3715 | 3710 | 3715 | 3705 | 903 |
| 420 | 20241120 | 121600 | 3434613710 | 3710 | 3700 | 3715 | 3700 | 454 |
| 421 | 20241120 | 121500 | 3432929910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 422 | 20241120 | 121400 | 3432929910 | 3695 | 3710 | 3710 | 3695 | 353 |
| 423 | 20241120 | 121300 | 3431623490 | 3700 | 3705 | 3705 | 3700 | 3865 |
| 424 | 20241120 | 121200 | 3417317980 | 3710 | 3710 | 3715 | 3700 | 1700 |
| 425 | 20241120 | 121100 | 3411017130 | 3715 | 3715 | 3715 | 3715 | 1 |
| 426 | 20241120 | 121000 | 3411013415 | 3700 | 3715 | 3715 | 3700 | 465 |
| 427 | 20241120 | 120900 | 3409290455 | 3720 | 3720 | 3720 | 3720 | 1 |
| 428 | 20241120 | 120800 | 3409286735 | 3705 | 3710 | 3725 | 3705 | 1005 |
| 429 | 20241120 | 120700 | 3405549910 | 3710 | 3710 | 3710 | 3710 | 297 |
| 430 | 20241120 | 120600 | 3404448040 | 3710 | 3705 | 3710 | 3705 | 225 |
| 431 | 20241120 | 120500 | 3403613790 | 3695 | 3695 | 3695 | 3690 | 443 |
| 432 | 20241120 | 120400 | 3401979015 | 3675 | 3695 | 3720 | 3675 | 21001 |
| 433 | 20241120 | 120300 | 3324709705 | 3700 | 3685 | 3700 | 3680 | 1621 |
| 434 | 20241120 | 120200 | 3318737275 | 3685 | 3705 | 3705 | 3685 | 1636 |
| 435 | 20241120 | 120100 | 3312695635 | 3700 | 3710 | 3710 | 3700 | 2386 |
| 436 | 20241120 | 120000 | 3303855790 | 3710 | 3715 | 3715 | 3705 | 3402 |
| 437 | 20241120 | 115900 | 3291237230 | 3720 | 3715 | 3720 | 3715 | 396 |
| 438 | 20241120 | 115800 | 3289764410 | 3710 | 3705 | 3710 | 3705 | 166 |
| 439 | 20241120 | 115700 | 3289148555 | 3710 | 3710 | 3715 | 3705 | 281 |
| 440 | 20241120 | 115600 | 3288106495 | 3710 | 3700 | 3710 | 3690 | 478 |
| 441 | 20241120 | 115500 | 3286338245 | 3700 | 3690 | 3700 | 3685 | 153 |
| 442 | 20241120 | 115400 | 3285773805 | 3680 | 3695 | 3695 | 3680 | 421 |
| 443 | 20241120 | 115300 | 3284222900 | 3685 | 3690 | 3695 | 3680 | 1257 |
| 444 | 20241120 | 115200 | 3279584370 | 3690 | 3680 | 3690 | 3655 | 5212 |
| 445 | 20241120 | 115100 | 3260463340 | 3675 | 3710 | 3710 | 3665 | 20618 |
| 446 | 20241120 | 115000 | 3184528415 | 3710 | 3710 | 3715 | 3705 | 977 |
| 447 | 20241120 | 114900 | 3180904330 | 3710 | 3710 | 3710 | 3705 | 1617 |
| 448 | 20241120 | 114800 | 3174909485 | 3710 | 3715 | 3720 | 3710 | 2926 |
| 449 | 20241120 | 114700 | 3164041065 | 3715 | 3705 | 3755 | 3695 | 4100 |
| 450 | 20241120 | 114600 | 3148797750 | 3695 | 3690 | 3710 | 3680 | 6708 |
| 451 | 20241120 | 114500 | 3124045170 | 3680 | 3730 | 3735 | 3675 | 33766 |
| 452 | 20241120 | 114400 | 2999103925 | 3730 | 3750 | 3750 | 3725 | 5254 |
| 453 | 20241120 | 114300 | 2979484185 | 3740 | 3755 | 3765 | 3740 | 6747 |
| 454 | 20241120 | 114200 | 2954173600 | 3760 | 3755 | 3770 | 3735 | 5317 |
| 455 | 20241120 | 114100 | 2934229640 | 3760 | 3745 | 3765 | 3735 | 6762 |
| 456 | 20241120 | 114000 | 2908844725 | 3745 | 3790 | 3795 | 3715 | 43873 |
| 457 | 20241120 | 113900 | 2744060670 | 3795 | 3810 | 3810 | 3790 | 7259 |
| 458 | 20241120 | 113800 | 2716506635 | 3810 | 3795 | 3820 | 3795 | 2146 |
| 459 | 20241120 | 113700 | 2708347530 | 3790 | 3800 | 3825 | 3790 | 13490 |
| 460 | 20241120 | 113600 | 2657026455 | 3795 | 3875 | 3890 | 3775 | 43944 |
| 461 | 20241120 | 113500 | 2488933760 | 3860 | 3865 | 3955 | 3850 | 71293 |
| 462 | 20241120 | 113400 | 2210393240 | 3860 | 3845 | 3930 | 3840 | 49061 |
| 463 | 20241120 | 113300 | 2019421640 | 3840 | 3845 | 3880 | 3830 | 27602 |
| 464 | 20241120 | 113200 | 1913133555 | 3845 | 4065 | 4070 | 3845 | 132361 |
| 465 | 20241120 | 113100 | 1390669010 | 4065 | 3870 | 4070 | 3870 | 125139 |
| 466 | 20241120 | 113000 | 891178870 | 3870 | 3865 | 3870 | 3865 | 982 |
| 467 | 20241120 | 112900 | 887381030 | 3860 | 3860 | 3860 | 3860 | 45 |
| 468 | 20241120 | 112800 | 887207330 | 3860 | 3860 | 3860 | 3860 | 4 |
| 469 | 20241120 | 112700 | 887191890 | 3860 | 3855 | 3860 | 3855 | 1527 |
| 470 | 20241120 | 112600 | 881300340 | 3850 | 3850 | 3850 | 3850 | 102 |
| 471 | 20241120 | 112500 | 880907640 | 3850 | 3850 | 3850 | 3850 | 202 |
| 472 | 20241120 | 112400 | 880129940 | 3850 | 3850 | 3850 | 3850 | 197 |
| 473 | 20241120 | 112300 | 879371490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 474 | 20241120 | 112200 | 879371490 | 3850 | 3840 | 3850 | 3840 | 828 |
| 475 | 20241120 | 112100 | 876191890 | 3850 | 3850 | 3850 | 3840 | 1214 |
| 476 | 20241120 | 112000 | 871518065 | 3855 | 3840 | 3860 | 3840 | 1076 |
| 477 | 20241120 | 111900 | 867371025 | 3845 | 3850 | 3850 | 3845 | 433 |
| 478 | 20241120 | 111800 | 865706120 | 3850 | 3855 | 3860 | 3850 | 815 |
| 479 | 20241120 | 111700 | 862565110 | 3855 | 3875 | 3875 | 3855 | 1010 |
| 480 | 20241120 | 111600 | 858663250 | 3875 | 3875 | 3875 | 3875 | 37 |
| 481 | 20241120 | 111500 | 858519875 | 3875 | 3880 | 3880 | 3875 | 17 |
| 482 | 20241120 | 111400 | 858453980 | 3880 | 3880 | 3880 | 3880 | 158 |
| 483 | 20241120 | 111300 | 857840940 | 3880 | 3885 | 3885 | 3880 | 5 |
| 484 | 20241120 | 111200 | 857821520 | 3885 | 3880 | 3885 | 3875 | 558 |
| 485 | 20241120 | 111100 | 855657020 | 3860 | 3860 | 3860 | 3860 | 0 |
| 486 | 20241120 | 111000 | 855657020 | 3860 | 3860 | 3860 | 3860 | 734 |
| 487 | 20241120 | 110900 | 852823780 | 3860 | 3855 | 3860 | 3855 | 477 |
| 488 | 20241120 | 110800 | 850984700 | 3855 | 3880 | 3885 | 3855 | 751 |
| 489 | 20241120 | 110700 | 848081980 | 3885 | 3890 | 3890 | 3880 | 125 |
| 490 | 20241120 | 110600 | 847596820 | 3905 | 3910 | 3910 | 3900 | 2079 |
| 491 | 20241120 | 110500 | 839481855 | 3910 | 3900 | 3915 | 3900 | 2131 |
| 492 | 20241120 | 110400 | 831153710 | 3905 | 3900 | 3905 | 3890 | 1280 |
| 493 | 20241120 | 110300 | 826158310 | 3900 | 3890 | 3905 | 3890 | 625 |
| 494 | 20241120 | 110200 | 823726750 | 3905 | 3880 | 3905 | 3860 | 6368 |
| 495 | 20241120 | 110100 | 798934985 | 3885 | 3880 | 3885 | 3880 | 1200 |
| 496 | 20241120 | 110000 | 794277485 | 3880 | 3870 | 3880 | 3870 | 2186 |
| 497 | 20241120 | 105900 | 785795915 | 3880 | 3875 | 3880 | 3850 | 1990 |
| 498 | 20241120 | 105800 | 778077315 | 3850 | 3850 | 3875 | 3850 | 56 |
| 499 | 20241120 | 105700 | 777861615 | 3880 | 3860 | 3885 | 3845 | 2604 |
| 500 | 20241120 | 105600 | 767755710 | 3855 | 3845 | 3855 | 3845 | 2610 |
| 501 | 20241120 | 105500 | 757707555 | 3830 | 3845 | 3845 | 3830 | 37 |
| 502 | 20241120 | 105400 | 757565830 | 3850 | 3850 | 3850 | 3850 | 0 |
| 503 | 20241120 | 105300 | 757565830 | 3850 | 3850 | 3850 | 3850 | 0 |
| 504 | 20241120 | 105200 | 757565830 | 3850 | 3850 | 3850 | 3850 | 1 |
| 505 | 20241120 | 105100 | 757561980 | 3830 | 3830 | 3830 | 3830 | 101 |
| 506 | 20241120 | 105000 | 757175150 | 3830 | 3790 | 3875 | 3790 | 3552 |
| 507 | 20241120 | 104900 | 743503935 | 3815 | 3815 | 3815 | 3815 | 0 |
| 508 | 20241120 | 104800 | 743503935 | 3815 | 3805 | 3815 | 3805 | 6529 |
| 509 | 20241120 | 104700 | 718607500 | 3805 | 3805 | 3805 | 3805 | 0 |
| 510 | 20241120 | 104600 | 718607500 | 3805 | 3805 | 3805 | 3805 | 115 |
| 511 | 20241120 | 104500 | 718169925 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 512 | 20241120 | 104400 | 714369925 | 3805 | 3805 | 3805 | 3805 | 0 |
| 513 | 20241120 | 104300 | 714369925 | 3805 | 3805 | 3805 | 3805 | 35 |
| 514 | 20241120 | 104200 | 714236750 | 3810 | 3810 | 3810 | 3810 | 0 |
| 515 | 20241120 | 104100 | 714236750 | 3810 | 3805 | 3810 | 3805 | 126 |
| 516 | 20241120 | 104000 | 713757190 | 3810 | 3775 | 3810 | 3770 | 3561 |
| 517 | 20241120 | 103900 | 700324275 | 3775 | 3780 | 3780 | 3775 | 2202 |
| 518 | 20241120 | 103800 | 692005715 | 3780 | 3780 | 3780 | 3780 | 3 |
| 519 | 20241120 | 103700 | 691994375 | 3790 | 3785 | 3790 | 3780 | 1249 |
| 520 | 20241120 | 103600 | 687270790 | 3785 | 3785 | 3790 | 3785 | 73 |
| 521 | 20241120 | 103500 | 686994480 | 3785 | 3785 | 3785 | 3785 | 0 |
| 522 | 20241120 | 103400 | 686994480 | 3785 | 3785 | 3785 | 3785 | 5 |
| 523 | 20241120 | 103300 | 686975555 | 3780 | 3780 | 3780 | 3780 | 1 |
| 524 | 20241120 | 103200 | 686971775 | 3780 | 3780 | 3780 | 3780 | 148 |
| 525 | 20241120 | 103100 | 686412335 | 3780 | 3780 | 3780 | 3780 | 0 |
| 526 | 20241120 | 103000 | 686412335 | 3780 | 3780 | 3780 | 3780 | 132 |
| 527 | 20241120 | 102900 | 685913375 | 3780 | 3790 | 3790 | 3780 | 253 |
| 528 | 20241120 | 102800 | 684956035 | 3790 | 3790 | 3790 | 3790 | 467 |
| 529 | 20241120 | 102700 | 683186105 | 3790 | 3810 | 3810 | 3790 | 2 |
| 530 | 20241120 | 102600 | 683178505 | 3790 | 3790 | 3790 | 3790 | 2667 |
| 531 | 20241120 | 102500 | 673070575 | 3785 | 3785 | 3785 | 3785 | 50 |
| 532 | 20241120 | 102400 | 672881325 | 3785 | 3780 | 3785 | 3780 | 230 |
| 533 | 20241120 | 102300 | 672010780 | 3780 | 3775 | 3780 | 3775 | 1625 |
| 534 | 20241120 | 102200 | 665869775 | 3775 | 3775 | 3780 | 3770 | 683 |
| 535 | 20241120 | 102100 | 663292785 | 3775 | 3775 | 3775 | 3775 | 117 |
| 536 | 20241120 | 102000 | 662851110 | 3780 | 3780 | 3780 | 3780 | 1 |
| 537 | 20241120 | 101900 | 662847330 | 3780 | 3775 | 3780 | 3775 | 16 |
| 538 | 20241120 | 101800 | 662786895 | 3775 | 3780 | 3780 | 3770 | 1779 |
| 539 | 20241120 | 101700 | 656072180 | 3780 | 3780 | 3780 | 3780 | 866 |
| 540 | 20241120 | 101600 | 652798700 | 3780 | 3780 | 3780 | 3780 | 12 |
| 541 | 20241120 | 101500 | 652753340 | 3780 | 3775 | 3780 | 3775 | 511 |
| 542 | 20241120 | 101400 | 650824260 | 3780 | 3785 | 3785 | 3775 | 422 |
| 543 | 20241120 | 101300 | 649228255 | 3785 | 3785 | 3785 | 3780 | 20 |
| 544 | 20241120 | 101200 | 649152605 | 3785 | 3785 | 3785 | 3785 | 3 |
| 545 | 20241120 | 101100 | 649141250 | 3770 | 3780 | 3780 | 3770 | 2474 |
| 546 | 20241120 | 101000 | 639803135 | 3775 | 3780 | 3790 | 3775 | 1551 |
| 547 | 20241120 | 100900 | 633935475 | 3775 | 3780 | 3780 | 3775 | 133 |
| 548 | 20241120 | 100800 | 633433375 | 3770 | 3800 | 3800 | 3770 | 8051 |
| 549 | 20241120 | 100700 | 602947170 | 3795 | 3790 | 3800 | 3790 | 1551 |
| 550 | 20241120 | 100600 | 597059790 | 3790 | 3795 | 3810 | 3790 | 3924 |
| 551 | 20241120 | 100500 | 582172430 | 3795 | 3820 | 3820 | 3795 | 10009 |
| 552 | 20241120 | 100400 | 544062155 | 3840 | 3840 | 3840 | 3840 | 12 |
| 553 | 20241120 | 100300 | 544016075 | 3815 | 3815 | 3815 | 3815 | 238 |
| 554 | 20241120 | 100200 | 543108105 | 3840 | 3820 | 3840 | 3815 | 283 |
| 555 | 20241120 | 100100 | 542027760 | 3845 | 3830 | 3850 | 3820 | 2655 |
| 556 | 20241120 | 100000 | 531878050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 557 | 20241120 | 095900 | 531878050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 558 | 20241120 | 095800 | 531878050 | 3830 | 3830 | 3830 | 3830 | 14 |
| 559 | 20241120 | 095700 | 531824430 | 3830 | 3845 | 3845 | 3830 | 170 |
| 560 | 20241120 | 095600 | 531173270 | 3830 | 3830 | 3830 | 3830 | 0 |
| 561 | 20241120 | 095500 | 531173270 | 3830 | 3845 | 3845 | 3825 | 427 |
| 562 | 20241120 | 095400 | 529538345 | 3870 | 3830 | 3870 | 3825 | 583 |
| 563 | 20241120 | 095300 | 527303355 | 3830 | 3835 | 3835 | 3830 | 115 |
| 564 | 20241120 | 095200 | 526862630 | 3840 | 3840 | 3840 | 3840 | 351 |
| 565 | 20241120 | 095100 | 525514790 | 3830 | 3835 | 3835 | 3830 | 30 |
| 566 | 20241120 | 095000 | 525399880 | 3830 | 3850 | 3850 | 3830 | 647 |
| 567 | 20241120 | 094900 | 522916730 | 3850 | 3870 | 3870 | 3850 | 227 |
| 568 | 20241120 | 094800 | 522040900 | 3870 | 3855 | 3875 | 3855 | 253 |
| 569 | 20241120 | 094700 | 521062580 | 3855 | 3850 | 3855 | 3850 | 446 |
| 570 | 20241120 | 094600 | 519343965 | 3850 | 3850 | 3855 | 3850 | 274 |
| 571 | 20241120 | 094500 | 518289045 | 3840 | 3840 | 3845 | 3840 | 326 |
| 572 | 20241120 | 094400 | 517036205 | 3840 | 3835 | 3840 | 3835 | 1097 |
| 573 | 20241120 | 094300 | 512828210 | 3830 | 3830 | 3835 | 3825 | 1226 |
| 574 | 20241120 | 094200 | 508132905 | 3835 | 3825 | 3840 | 3825 | 370 |
| 575 | 20241120 | 094100 | 506717405 | 3820 | 3820 | 3825 | 3820 | 526 |
| 576 | 20241120 | 094000 | 504708060 | 3825 | 3845 | 3845 | 3825 | 664 |
| 577 | 20241120 | 093900 | 502167120 | 3845 | 3845 | 3845 | 3845 | 1 |
| 578 | 20241120 | 093800 | 502163275 | 3855 | 3845 | 3855 | 3815 | 2055 |
| 579 | 20241120 | 093700 | 494303745 | 3835 | 3835 | 3835 | 3835 | 461 |
| 580 | 20241120 | 093600 | 492535810 | 3855 | 3840 | 3855 | 3835 | 1156 |
| 581 | 20241120 | 093500 | 488102340 | 3855 | 3860 | 3860 | 3855 | 5 |
| 582 | 20241120 | 093400 | 488083050 | 3825 | 3830 | 3860 | 3825 | 587 |
| 583 | 20241120 | 093300 | 485829330 | 3830 | 3830 | 3835 | 3830 | 600 |
| 584 | 20241120 | 093200 | 483531320 | 3830 | 3830 | 3835 | 3830 | 184 |
| 585 | 20241120 | 093100 | 482826590 | 3825 | 3845 | 3845 | 3825 | 1123 |
| 586 | 20241120 | 093000 | 478518530 | 3845 | 3845 | 3845 | 3840 | 821 |
| 587 | 20241120 | 092900 | 475364445 | 3850 | 3855 | 3855 | 3845 | 1292 |
| 588 | 20241120 | 092800 | 470393460 | 3845 | 3850 | 3850 | 3845 | 2569 |
| 589 | 20241120 | 092700 | 460506820 | 3855 | 3870 | 3875 | 3855 | 4126 |
| 590 | 20241120 | 092600 | 444559510 | 3875 | 3900 | 3900 | 3870 | 5976 |
| 591 | 20241120 | 092500 | 421364600 | 3910 | 3910 | 3910 | 3910 | 34 |
| 592 | 20241120 | 092400 | 421231660 | 3910 | 3890 | 3910 | 3885 | 49 |
| 593 | 20241120 | 092300 | 421040590 | 3885 | 3890 | 3890 | 3885 | 160 |
| 594 | 20241120 | 092200 | 420418890 | 3890 | 3880 | 3890 | 3880 | 70 |
| 595 | 20241120 | 092100 | 420147190 | 3880 | 3900 | 3900 | 3880 | 5211 |
| 596 | 20241120 | 092000 | 399842865 | 3900 | 3915 | 3920 | 3900 | 4097 |
| 597 | 20241120 | 091900 | 383845230 | 3920 | 3955 | 3955 | 3920 | 6873 |
| 598 | 20241120 | 091800 | 356767025 | 3955 | 3955 | 3960 | 3940 | 4819 |
| 599 | 20241120 | 091700 | 337724365 | 3955 | 3950 | 3955 | 3925 | 10268 |
| 600 | 20241120 | 091600 | 297235570 | 3950 | 3910 | 3970 | 3890 | 11567 |
| 601 | 20241120 | 091500 | 251642260 | 3915 | 3895 | 3920 | 3885 | 7142 |
| 602 | 20241120 | 091400 | 223651020 | 3925 | 3845 | 3930 | 3845 | 14546 |
| 603 | 20241120 | 091300 | 166841770 | 3865 | 3850 | 3865 | 3840 | 748 |
| 604 | 20241120 | 091200 | 163956655 | 3850 | 3840 | 3850 | 3840 | 114 |
| 605 | 20241120 | 091100 | 163518775 | 3840 | 3840 | 3840 | 3835 | 220 |
| 606 | 20241120 | 091000 | 162674230 | 3840 | 3850 | 3850 | 3840 | 494 |
| 607 | 20241120 | 090900 | 160775455 | 3850 | 3875 | 3910 | 3850 | 7175 |
| 608 | 20241120 | 090800 | 133000205 | 3875 | 3825 | 3875 | 3820 | 2476 |
| 609 | 20241120 | 090700 | 123515785 | 3820 | 3830 | 3830 | 3815 | 3708 |
| 610 | 20241120 | 090600 | 109340235 | 3825 | 3830 | 3845 | 3825 | 1023 |
| 611 | 20241120 | 090500 | 105421290 | 3830 | 3835 | 3835 | 3830 | 1030 |
| 612 | 20241120 | 090400 | 101475255 | 3855 | 3845 | 3855 | 3830 | 5570 |
| 613 | 20241120 | 090300 | 80051480 | 3845 | 3850 | 3855 | 3840 | 3478 |
| 614 | 20241120 | 090200 | 66680615 | 3850 | 3850 | 3850 | 3845 | 407 |
| 615 | 20241120 | 090100 | 65113670 | 3850 | 3865 | 3880 | 3840 | 5342 |
| 616 | 20241120 | 090000 | 44503150 | 3875 | 3925 | 3930 | 3845 | 11413 |