30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 3 | 20241125 | 192100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20241125 | 192000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20241125 | 191900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20241125 | 191800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20241125 | 191700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20241125 | 191600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20241125 | 191500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20241125 | 191400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20241125 | 191300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20241125 | 191200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20241125 | 191100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20241125 | 191000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20241125 | 190900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20241125 | 190800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20241125 | 190700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20241125 | 190600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20241125 | 190500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20241125 | 190400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20241125 | 190300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20241125 | 190200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20241125 | 190100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20241125 | 190000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20241125 | 185900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20241125 | 185800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20241125 | 185700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20241125 | 185600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20241125 | 185500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20241125 | 185400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20241125 | 185300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20241125 | 185200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 33 | 20241125 | 185100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20241125 | 185000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20241125 | 184900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20241125 | 184800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20241125 | 184700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20241125 | 184600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20241125 | 184500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20241125 | 184400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20241125 | 184300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20241125 | 184200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20241125 | 184100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20241125 | 184000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20241125 | 183900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20241125 | 183800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20241125 | 183700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20241125 | 183600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20241125 | 183500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20241125 | 183400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20241125 | 183300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20241125 | 183200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20241125 | 183100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20241125 | 183000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20241125 | 182900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20241125 | 182800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20241125 | 182700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20241125 | 182600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20241125 | 182500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20241125 | 182400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20241125 | 182300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20241125 | 182200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 63 | 20241125 | 182100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20241125 | 182000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20241125 | 181900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20241125 | 181800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20241125 | 181700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20241125 | 181600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20241125 | 181500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20241125 | 181400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20241125 | 181300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20241125 | 181200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20241125 | 181100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20241125 | 181000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20241125 | 180900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20241125 | 180800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20241125 | 180700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20241125 | 180600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20241125 | 180500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20241125 | 180400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20241125 | 180300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20241125 | 180200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20241125 | 180100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20241125 | 180000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20241125 | 175900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20241125 | 175800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20241125 | 175700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20241125 | 175600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20241125 | 175500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20241125 | 175400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20241125 | 175300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20241125 | 175200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 93 | 20241125 | 175100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20241125 | 175000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20241125 | 174900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20241125 | 174800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20241125 | 174700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20241125 | 174600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20241125 | 174500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20241125 | 174400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20241125 | 174300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20241125 | 174200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20241125 | 174100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20241125 | 174000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20241125 | 173900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20241125 | 173800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20241125 | 173700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20241125 | 173600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20241125 | 173500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20241125 | 173400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20241125 | 173300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20241125 | 173200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20241125 | 173100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20241125 | 173000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20241125 | 172900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20241125 | 172800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20241125 | 172700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20241125 | 172600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20241125 | 172500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20241125 | 172400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20241125 | 172300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20241125 | 172200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 123 | 20241125 | 172100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20241125 | 172000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20241125 | 171900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20241125 | 171800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20241125 | 171700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20241125 | 171600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20241125 | 171500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20241125 | 171400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20241125 | 171300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20241125 | 171200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20241125 | 171100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20241125 | 171000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20241125 | 170900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20241125 | 170800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20241125 | 170700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20241125 | 170600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20241125 | 170500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20241125 | 170400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20241125 | 170300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20241125 | 170200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20241125 | 170100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20241125 | 170000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20241125 | 165900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20241125 | 165800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20241125 | 165700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20241125 | 165600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20241125 | 165500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20241125 | 165400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20241125 | 165300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20241125 | 165200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 153 | 20241125 | 165100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20241125 | 165000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20241125 | 164900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20241125 | 164800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20241125 | 164700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20241125 | 164600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20241125 | 164500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20241125 | 164400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20241125 | 164300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20241125 | 164200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20241125 | 164100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20241125 | 164000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20241125 | 163900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20241125 | 163800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20241125 | 163700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20241125 | 163600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20241125 | 163500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20241125 | 163400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20241125 | 163300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20241125 | 163200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20241125 | 163100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20241125 | 163000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20241125 | 162900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20241125 | 162800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20241125 | 162700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20241125 | 162600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20241125 | 162500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20241125 | 162400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20241125 | 162300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20241125 | 162200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 183 | 20241125 | 162100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20241125 | 162000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20241125 | 161900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20241125 | 161800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20241125 | 161700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 188 | 20241125 | 161600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20241125 | 161500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20241125 | 161400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20241125 | 161300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20241125 | 161200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20241125 | 161100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20241125 | 161000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20241125 | 160900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20241125 | 160800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20241125 | 160700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20241125 | 160600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 199 | 20241125 | 160500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 200 | 20241125 | 160400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 201 | 20241125 | 160300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 202 | 20241125 | 160200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 203 | 20241125 | 160100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 204 | 20241125 | 160000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 205 | 20241125 | 155900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 206 | 20241125 | 155800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 207 | 20241125 | 155700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 208 | 20241125 | 155600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 209 | 20241125 | 155500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 210 | 20241125 | 155400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 211 | 20241125 | 155300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 212 | 20241125 | 155200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 213 | 20241125 | 155100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 214 | 20241125 | 155000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 215 | 20241125 | 154900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 216 | 20241125 | 154800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 217 | 20241125 | 154700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 218 | 20241125 | 154600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 219 | 20241125 | 154500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 220 | 20241125 | 154400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 221 | 20241125 | 154300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 222 | 20241125 | 154200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 223 | 20241125 | 154100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 224 | 20241125 | 154000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 225 | 20241125 | 153900 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 226 | 20241125 | 153800 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 227 | 20241125 | 153700 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 228 | 20241125 | 153600 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 229 | 20241125 | 153500 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 230 | 20241125 | 153400 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 231 | 20241125 | 153300 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 232 | 20241125 | 153200 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 233 | 20241125 | 153100 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 0 |
| 234 | 20241125 | 153000 | 1136259245 | 2935 | 2935 | 2935 | 2935 | 8207 |
| 235 | 20241125 | 152900 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 236 | 20241125 | 152800 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 237 | 20241125 | 152700 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 238 | 20241125 | 152600 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 239 | 20241125 | 152500 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 240 | 20241125 | 152400 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 241 | 20241125 | 152300 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 242 | 20241125 | 152200 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 243 | 20241125 | 152100 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 244 | 20241125 | 152000 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 0 |
| 245 | 20241125 | 151900 | 1112171700 | 2945 | 2945 | 2945 | 2945 | 4 |
| 246 | 20241125 | 151800 | 1112159920 | 2940 | 2940 | 2945 | 2940 | 118 |
| 247 | 20241125 | 151700 | 1111812425 | 2940 | 2940 | 2945 | 2940 | 296 |
| 248 | 20241125 | 151600 | 1110941145 | 2940 | 2935 | 2940 | 2935 | 8 |
| 249 | 20241125 | 151500 | 1110917635 | 2945 | 2945 | 2945 | 2935 | 506 |
| 250 | 20241125 | 151400 | 1109427490 | 2945 | 2935 | 2945 | 2935 | 1005 |
| 251 | 20241125 | 151300 | 1106472800 | 2935 | 2940 | 2940 | 2925 | 10005 |
| 252 | 20241125 | 151200 | 1077162390 | 2935 | 2930 | 2955 | 2925 | 2104 |
| 253 | 20241125 | 151100 | 1070998955 | 2930 | 2930 | 2935 | 2925 | 1219 |
| 254 | 20241125 | 151000 | 1067432245 | 2935 | 2935 | 2950 | 2930 | 13472 |
| 255 | 20241125 | 150900 | 1027928370 | 2940 | 2945 | 2945 | 2935 | 17948 |
| 256 | 20241125 | 150800 | 975156460 | 2945 | 2950 | 2950 | 2945 | 258 |
| 257 | 20241125 | 150700 | 974396145 | 2945 | 2950 | 2955 | 2945 | 216 |
| 258 | 20241125 | 150600 | 973758710 | 2950 | 2950 | 2950 | 2950 | 164 |
| 259 | 20241125 | 150500 | 973274910 | 2950 | 2950 | 2950 | 2950 | 182 |
| 260 | 20241125 | 150400 | 972738010 | 2945 | 2955 | 2960 | 2945 | 3630 |
| 261 | 20241125 | 150300 | 962025210 | 2950 | 2950 | 2950 | 2945 | 280 |
| 262 | 20241125 | 150200 | 961199265 | 2945 | 2945 | 2950 | 2945 | 525 |
| 263 | 20241125 | 150100 | 959651080 | 2945 | 2945 | 2950 | 2945 | 1788 |
| 264 | 20241125 | 150000 | 954382810 | 2945 | 2945 | 2950 | 2940 | 1735 |
| 265 | 20241125 | 145900 | 949276530 | 2945 | 2940 | 2945 | 2940 | 659 |
| 266 | 20241125 | 145800 | 947337640 | 2945 | 2945 | 2950 | 2940 | 490 |
| 267 | 20241125 | 145700 | 945894300 | 2945 | 2945 | 2950 | 2945 | 241 |
| 268 | 20241125 | 145600 | 945184425 | 2945 | 2940 | 2945 | 2940 | 525 |
| 269 | 20241125 | 145500 | 943638865 | 2940 | 2955 | 2955 | 2940 | 6336 |
| 270 | 20241125 | 145400 | 924998440 | 2955 | 2955 | 2960 | 2950 | 1039 |
| 271 | 20241125 | 145300 | 921928115 | 2955 | 2940 | 2955 | 2940 | 6276 |
| 272 | 20241125 | 145200 | 903428080 | 2940 | 2940 | 2945 | 2940 | 351 |
| 273 | 20241125 | 145100 | 902396135 | 2945 | 2940 | 2945 | 2940 | 392 |
| 274 | 20241125 | 145000 | 901242635 | 2940 | 2935 | 2940 | 2935 | 296 |
| 275 | 20241125 | 144900 | 900372595 | 2935 | 2940 | 2945 | 2935 | 1935 |
| 276 | 20241125 | 144800 | 894680960 | 2940 | 2940 | 2940 | 2940 | 400 |
| 277 | 20241125 | 144700 | 893504960 | 2940 | 2940 | 2945 | 2940 | 222 |
| 278 | 20241125 | 144600 | 892852130 | 2945 | 2940 | 2945 | 2940 | 684 |
| 279 | 20241125 | 144500 | 890838625 | 2950 | 2940 | 2950 | 2940 | 189 |
| 280 | 20241125 | 144400 | 890282575 | 2940 | 2945 | 2945 | 2935 | 368 |
| 281 | 20241125 | 144300 | 889200610 | 2945 | 2935 | 2945 | 2935 | 2572 |
| 282 | 20241125 | 144200 | 881633405 | 2935 | 2935 | 2935 | 2935 | 172 |
| 283 | 20241125 | 144100 | 881128585 | 2935 | 2940 | 2940 | 2935 | 1038 |
| 284 | 20241125 | 144000 | 878076885 | 2940 | 2940 | 2940 | 2940 | 346 |
| 285 | 20241125 | 143900 | 877059645 | 2940 | 2945 | 2945 | 2940 | 380 |
| 286 | 20241125 | 143800 | 875942255 | 2945 | 2945 | 2945 | 2945 | 464 |
| 287 | 20241125 | 143700 | 874575775 | 2945 | 2940 | 2945 | 2940 | 398 |
| 288 | 20241125 | 143600 | 873404650 | 2940 | 2945 | 2945 | 2940 | 294 |
| 289 | 20241125 | 143500 | 872539120 | 2945 | 2945 | 2945 | 2940 | 3368 |
| 290 | 20241125 | 143400 | 862620370 | 2945 | 2940 | 2945 | 2940 | 1437 |
| 291 | 20241125 | 143300 | 858394225 | 2940 | 2945 | 2950 | 2940 | 560 |
| 292 | 20241125 | 143200 | 856746575 | 2945 | 2945 | 2945 | 2940 | 247 |
| 293 | 20241125 | 143100 | 856019165 | 2945 | 2945 | 2950 | 2940 | 264 |
| 294 | 20241125 | 143000 | 855242525 | 2945 | 2950 | 2955 | 2940 | 696 |
| 295 | 20241125 | 142900 | 853191295 | 2945 | 2945 | 2950 | 2945 | 302 |
| 296 | 20241125 | 142800 | 852301350 | 2945 | 2945 | 2950 | 2940 | 601 |
| 297 | 20241125 | 142700 | 850531150 | 2945 | 2950 | 2950 | 2940 | 428 |
| 298 | 20241125 | 142600 | 849271445 | 2945 | 2945 | 2955 | 2940 | 1263 |
| 299 | 20241125 | 142500 | 845549610 | 2945 | 2935 | 2945 | 2935 | 1625 |
| 300 | 20241125 | 142400 | 840769425 | 2940 | 2935 | 2940 | 2930 | 343 |
| 301 | 20241125 | 142300 | 839762455 | 2930 | 2935 | 2940 | 2930 | 845 |
| 302 | 20241125 | 142200 | 837283295 | 2930 | 2930 | 2935 | 2930 | 702 |
| 303 | 20241125 | 142100 | 835224590 | 2930 | 2940 | 2940 | 2930 | 8563 |
| 304 | 20241125 | 142000 | 810081515 | 2940 | 2940 | 2945 | 2940 | 472 |
| 305 | 20241125 | 141900 | 808693600 | 2940 | 2940 | 2945 | 2940 | 357 |
| 306 | 20241125 | 141800 | 807643555 | 2940 | 2940 | 2945 | 2940 | 508 |
| 307 | 20241125 | 141700 | 806149590 | 2940 | 2945 | 2945 | 2940 | 456 |
| 308 | 20241125 | 141600 | 804808455 | 2940 | 2940 | 2940 | 2940 | 477 |
| 309 | 20241125 | 141500 | 803406075 | 2945 | 2940 | 2945 | 2940 | 619 |
| 310 | 20241125 | 141400 | 801585635 | 2945 | 2940 | 2945 | 2940 | 743 |
| 311 | 20241125 | 141300 | 799400570 | 2940 | 2945 | 2945 | 2940 | 548 |
| 312 | 20241125 | 141200 | 797788985 | 2940 | 2945 | 2945 | 2940 | 469 |
| 313 | 20241125 | 141100 | 796409585 | 2940 | 2940 | 2945 | 2940 | 235 |
| 314 | 20241125 | 141000 | 795718435 | 2940 | 2940 | 2945 | 2940 | 276 |
| 315 | 20241125 | 140900 | 794906545 | 2940 | 2940 | 2945 | 2940 | 341 |
| 316 | 20241125 | 140800 | 793903935 | 2940 | 2945 | 2945 | 2940 | 664 |
| 317 | 20241125 | 140700 | 791950295 | 2945 | 2945 | 2950 | 2945 | 1787 |
| 318 | 20241125 | 140600 | 786687245 | 2945 | 2945 | 2950 | 2945 | 539 |
| 319 | 20241125 | 140500 | 785099025 | 2945 | 2945 | 2950 | 2945 | 2188 |
| 320 | 20241125 | 140400 | 778653435 | 2945 | 2945 | 2950 | 2945 | 806 |
| 321 | 20241125 | 140300 | 776278980 | 2945 | 2945 | 2950 | 2945 | 354 |
| 322 | 20241125 | 140200 | 775235940 | 2945 | 2945 | 2950 | 2945 | 451 |
| 323 | 20241125 | 140100 | 773907330 | 2945 | 2950 | 2950 | 2945 | 486 |
| 324 | 20241125 | 140000 | 772475510 | 2945 | 2950 | 2950 | 2945 | 640 |
| 325 | 20241125 | 135900 | 770589830 | 2950 | 2955 | 2955 | 2945 | 1995 |
| 326 | 20241125 | 135800 | 764710570 | 2955 | 2950 | 2955 | 2950 | 449 |
| 327 | 20241125 | 135700 | 763385940 | 2950 | 2950 | 2955 | 2950 | 400 |
| 328 | 20241125 | 135600 | 762205790 | 2955 | 2955 | 2960 | 2955 | 562 |
| 329 | 20241125 | 135500 | 760545025 | 2955 | 2955 | 2960 | 2955 | 626 |
| 330 | 20241125 | 135400 | 758695090 | 2955 | 2955 | 2955 | 2955 | 151 |
| 331 | 20241125 | 135300 | 758248885 | 2955 | 2960 | 2960 | 2950 | 2401 |
| 332 | 20241125 | 135200 | 751158330 | 2965 | 2955 | 2965 | 2955 | 1480 |
| 333 | 20241125 | 135100 | 746783325 | 2960 | 2960 | 2960 | 2955 | 475 |
| 334 | 20241125 | 135000 | 745378805 | 2960 | 2955 | 2960 | 2950 | 835 |
| 335 | 20241125 | 134900 | 742910165 | 2955 | 2950 | 2955 | 2950 | 636 |
| 336 | 20241125 | 134800 | 741032810 | 2950 | 2965 | 2965 | 2950 | 10428 |
| 337 | 20241125 | 134700 | 710235680 | 2960 | 2965 | 2970 | 2960 | 337 |
| 338 | 20241125 | 134600 | 709236770 | 2965 | 2965 | 2970 | 2965 | 446 |
| 339 | 20241125 | 134500 | 707913995 | 2965 | 2965 | 2965 | 2960 | 1242 |
| 340 | 20241125 | 134400 | 704231925 | 2960 | 2960 | 2965 | 2960 | 448 |
| 341 | 20241125 | 134300 | 702905720 | 2960 | 2965 | 2965 | 2960 | 3231 |
| 342 | 20241125 | 134200 | 693332490 | 2965 | 2975 | 2975 | 2965 | 24441 |
| 343 | 20241125 | 134100 | 620757815 | 2975 | 2970 | 2975 | 2970 | 506 |
| 344 | 20241125 | 134000 | 619254545 | 2970 | 2970 | 2975 | 2970 | 266 |
| 345 | 20241125 | 133900 | 618464005 | 2970 | 2970 | 2980 | 2970 | 713 |
| 346 | 20241125 | 133800 | 616343960 | 2975 | 2970 | 2975 | 2970 | 619 |
| 347 | 20241125 | 133700 | 614504740 | 2975 | 2975 | 2975 | 2970 | 335 |
| 348 | 20241125 | 133600 | 613509480 | 2975 | 2975 | 2980 | 2975 | 3963 |
| 349 | 20241125 | 133500 | 601719545 | 2980 | 2975 | 2980 | 2975 | 403 |
| 350 | 20241125 | 133400 | 600520215 | 2975 | 2975 | 2980 | 2975 | 2336 |
| 351 | 20241125 | 133300 | 593560415 | 2980 | 2980 | 2980 | 2975 | 2470 |
| 352 | 20241125 | 133200 | 586201515 | 2980 | 2975 | 2980 | 2975 | 555 |
| 353 | 20241125 | 133100 | 584549980 | 2980 | 2985 | 2985 | 2975 | 1841 |
| 354 | 20241125 | 133000 | 579064110 | 2985 | 2980 | 2985 | 2980 | 407 |
| 355 | 20241125 | 132900 | 577850805 | 2980 | 2980 | 2985 | 2980 | 382 |
| 356 | 20241125 | 132800 | 576711955 | 2985 | 2985 | 2985 | 2980 | 282 |
| 357 | 20241125 | 132700 | 575870725 | 2985 | 2985 | 2985 | 2980 | 2180 |
| 358 | 20241125 | 132600 | 569364375 | 2985 | 2985 | 2990 | 2985 | 170 |
| 359 | 20241125 | 132500 | 568856585 | 2980 | 2980 | 2985 | 2980 | 220 |
| 360 | 20241125 | 132400 | 568200975 | 2985 | 2980 | 2985 | 2980 | 202 |
| 361 | 20241125 | 132300 | 567598550 | 2985 | 2980 | 2985 | 2980 | 268 |
| 362 | 20241125 | 132200 | 566799515 | 2985 | 2980 | 2985 | 2980 | 88 |
| 363 | 20241125 | 132100 | 566536840 | 2990 | 2990 | 2990 | 2980 | 217 |
| 364 | 20241125 | 132000 | 565889090 | 2980 | 2980 | 2990 | 2980 | 204 |
| 365 | 20241125 | 131900 | 565280435 | 2980 | 2980 | 2985 | 2980 | 380 |
| 366 | 20241125 | 131800 | 564147630 | 2980 | 2980 | 2985 | 2980 | 146 |
| 367 | 20241125 | 131700 | 563712370 | 2985 | 2985 | 2990 | 2980 | 2677 |
| 368 | 20241125 | 131600 | 555733835 | 2985 | 2985 | 2985 | 2985 | 108 |
| 369 | 20241125 | 131500 | 555411455 | 2985 | 2985 | 2990 | 2985 | 334 |
| 370 | 20241125 | 131400 | 554414145 | 2990 | 2985 | 2990 | 2985 | 211 |
| 371 | 20241125 | 131300 | 553783805 | 2985 | 2985 | 2990 | 2985 | 271 |
| 372 | 20241125 | 131200 | 552974595 | 2990 | 2985 | 2990 | 2985 | 181 |
| 373 | 20241125 | 131100 | 552434150 | 2990 | 2985 | 2990 | 2985 | 234 |
| 374 | 20241125 | 131000 | 551735440 | 2990 | 2990 | 2990 | 2985 | 207 |
| 375 | 20241125 | 130900 | 551117070 | 2990 | 2990 | 2990 | 2985 | 227 |
| 376 | 20241125 | 130800 | 550438980 | 2985 | 2985 | 2990 | 2985 | 174 |
| 377 | 20241125 | 130700 | 549919330 | 2985 | 2985 | 2990 | 2985 | 788 |
| 378 | 20241125 | 130600 | 547567135 | 2985 | 2985 | 2985 | 2985 | 309 |
| 379 | 20241125 | 130500 | 546644770 | 2990 | 2990 | 2990 | 2985 | 193 |
| 380 | 20241125 | 130400 | 546068245 | 2990 | 2985 | 2990 | 2985 | 163 |
| 381 | 20241125 | 130300 | 545581415 | 2990 | 2985 | 2990 | 2985 | 282 |
| 382 | 20241125 | 130200 | 544739185 | 2995 | 2985 | 2995 | 2985 | 216 |
| 383 | 20241125 | 130100 | 544093355 | 2985 | 2985 | 2995 | 2985 | 277 |
| 384 | 20241125 | 130000 | 543266010 | 2995 | 2985 | 2995 | 2985 | 379 |
| 385 | 20241125 | 125900 | 542132730 | 2985 | 2985 | 2985 | 2980 | 3201 |
| 386 | 20241125 | 125800 | 532578695 | 2985 | 2985 | 2985 | 2980 | 191 |
| 387 | 20241125 | 125700 | 532009120 | 2985 | 2985 | 2985 | 2980 | 203 |
| 388 | 20241125 | 125600 | 531403705 | 2985 | 2985 | 2985 | 2980 | 5202 |
| 389 | 20241125 | 125500 | 515876275 | 2980 | 2980 | 2985 | 2980 | 681 |
| 390 | 20241125 | 125400 | 513846835 | 2985 | 2985 | 2995 | 2980 | 22571 |
| 391 | 20241125 | 125300 | 446488445 | 2990 | 2995 | 2995 | 2990 | 238 |
| 392 | 20241125 | 125200 | 445776425 | 2990 | 2995 | 2995 | 2990 | 190 |
| 393 | 20241125 | 125100 | 445207920 | 2995 | 2995 | 3000 | 2990 | 165 |
| 394 | 20241125 | 125000 | 444714045 | 2985 | 2985 | 2985 | 2985 | 443 |
| 395 | 20241125 | 124900 | 443391690 | 2995 | 2995 | 3000 | 2995 | 115 |
| 396 | 20241125 | 124800 | 443047020 | 2990 | 2985 | 3000 | 2985 | 269 |
| 397 | 20241125 | 124700 | 442242745 | 2990 | 2990 | 2990 | 2985 | 10459 |
| 398 | 20241125 | 124600 | 410971290 | 2995 | 2985 | 2995 | 2985 | 162 |
| 399 | 20241125 | 124500 | 410487180 | 2995 | 2995 | 3000 | 2990 | 179 |
| 400 | 20241125 | 124400 | 409951540 | 2995 | 2990 | 2995 | 2990 | 1774 |
| 401 | 20241125 | 124300 | 404646780 | 2990 | 2995 | 2995 | 2990 | 296 |
| 402 | 20241125 | 124200 | 403761225 | 2995 | 2990 | 3000 | 2990 | 176 |
| 403 | 20241125 | 124100 | 403234430 | 2995 | 2995 | 2995 | 2990 | 169 |
| 404 | 20241125 | 124000 | 402728815 | 2995 | 2995 | 2995 | 2995 | 67 |
| 405 | 20241125 | 123900 | 402528150 | 2995 | 2990 | 2995 | 2990 | 250 |
| 406 | 20241125 | 123800 | 401780350 | 2995 | 2995 | 2995 | 2990 | 257 |
| 407 | 20241125 | 123700 | 401011175 | 2990 | 2995 | 2995 | 2990 | 177 |
| 408 | 20241125 | 123600 | 400481615 | 2990 | 2985 | 2995 | 2985 | 293 |
| 409 | 20241125 | 123500 | 399605720 | 2990 | 2995 | 2995 | 2985 | 147 |
| 410 | 20241125 | 123400 | 399166025 | 2990 | 2990 | 2990 | 2985 | 246 |
| 411 | 20241125 | 123300 | 398431045 | 2990 | 2990 | 2995 | 2990 | 131 |
| 412 | 20241125 | 123200 | 398039010 | 2990 | 2990 | 2995 | 2990 | 170 |
| 413 | 20241125 | 123100 | 397530395 | 2985 | 2985 | 2995 | 2985 | 171 |
| 414 | 20241125 | 123000 | 397019370 | 2985 | 2990 | 2990 | 2985 | 299 |
| 415 | 20241125 | 122900 | 396126310 | 3000 | 2985 | 3000 | 2985 | 167 |
| 416 | 20241125 | 122800 | 395626935 | 3000 | 2985 | 3000 | 2985 | 173 |
| 417 | 20241125 | 122700 | 395109605 | 2995 | 2990 | 2995 | 2985 | 228 |
| 418 | 20241125 | 122600 | 394428305 | 2985 | 2995 | 2995 | 2985 | 205 |
| 419 | 20241125 | 122500 | 393816225 | 2990 | 2990 | 2990 | 2985 | 200 |
| 420 | 20241125 | 122400 | 393218765 | 3000 | 2985 | 3000 | 2985 | 277 |
| 421 | 20241125 | 122300 | 392390560 | 2985 | 2990 | 2995 | 2985 | 201 |
| 422 | 20241125 | 122200 | 391790190 | 2990 | 2985 | 3000 | 2985 | 204 |
| 423 | 20241125 | 122100 | 391180295 | 2995 | 2985 | 2995 | 2985 | 165 |
| 424 | 20241125 | 122000 | 390687310 | 2985 | 2985 | 2985 | 2985 | 108 |
| 425 | 20241125 | 121900 | 390364930 | 2985 | 2990 | 2990 | 2985 | 110 |
| 426 | 20241125 | 121800 | 390036570 | 2990 | 2990 | 2990 | 2985 | 299 |
| 427 | 20241125 | 121700 | 389143510 | 2990 | 2990 | 2990 | 2990 | 108 |
| 428 | 20241125 | 121600 | 388820590 | 2995 | 2990 | 2995 | 2990 | 196 |
| 429 | 20241125 | 121500 | 388234115 | 3000 | 2990 | 3000 | 2990 | 220 |
| 430 | 20241125 | 121400 | 387575220 | 2995 | 2990 | 3000 | 2990 | 290 |
| 431 | 20241125 | 121300 | 386707165 | 2990 | 2990 | 3000 | 2990 | 307 |
| 432 | 20241125 | 121200 | 385788300 | 2990 | 2990 | 3000 | 2990 | 129 |
| 433 | 20241125 | 121100 | 385402335 | 2990 | 2985 | 2990 | 2985 | 222 |
| 434 | 20241125 | 121000 | 384739640 | 2990 | 2990 | 2990 | 2985 | 106 |
| 435 | 20241125 | 120900 | 384423105 | 2995 | 2990 | 2995 | 2990 | 116 |
| 436 | 20241125 | 120800 | 384076245 | 2990 | 2990 | 2995 | 2990 | 111 |
| 437 | 20241125 | 120700 | 383744350 | 2990 | 2990 | 2995 | 2990 | 183 |
| 438 | 20241125 | 120600 | 383196810 | 2990 | 2990 | 2995 | 2990 | 460 |
| 439 | 20241125 | 120500 | 381821310 | 2995 | 2995 | 2995 | 2990 | 204 |
| 440 | 20241125 | 120400 | 381210875 | 2995 | 2995 | 2995 | 2995 | 108 |
| 441 | 20241125 | 120300 | 380887415 | 2995 | 3000 | 3000 | 2995 | 111 |
| 442 | 20241125 | 120200 | 380554965 | 2995 | 3000 | 3000 | 2995 | 281 |
| 443 | 20241125 | 120100 | 379712915 | 2995 | 3000 | 3000 | 2995 | 244 |
| 444 | 20241125 | 120000 | 378981720 | 2995 | 3000 | 3000 | 2995 | 602 |
| 445 | 20241125 | 115900 | 377176270 | 2995 | 2995 | 2995 | 2995 | 217 |
| 446 | 20241125 | 115800 | 376526355 | 3000 | 2995 | 3005 | 2995 | 191 |
| 447 | 20241125 | 115700 | 375953910 | 3010 | 3000 | 3010 | 2995 | 236 |
| 448 | 20241125 | 115600 | 375245335 | 3000 | 3000 | 3010 | 3000 | 222 |
| 449 | 20241125 | 115500 | 374578420 | 3010 | 2995 | 3010 | 2995 | 241 |
| 450 | 20241125 | 115400 | 373854705 | 2995 | 2995 | 3005 | 2995 | 196 |
| 451 | 20241125 | 115300 | 373267655 | 2995 | 2995 | 3010 | 2995 | 380 |
| 452 | 20241125 | 115200 | 372127645 | 3000 | 2995 | 3000 | 2995 | 110 |
| 453 | 20241125 | 115100 | 371798190 | 3010 | 2995 | 3010 | 2995 | 186 |
| 454 | 20241125 | 115000 | 371240660 | 2995 | 2995 | 2995 | 2990 | 191 |
| 455 | 20241125 | 114900 | 370669560 | 3000 | 2995 | 3000 | 2995 | 246 |
| 456 | 20241125 | 114800 | 369932575 | 2995 | 2995 | 2995 | 2995 | 19 |
| 457 | 20241125 | 114700 | 369875670 | 3000 | 2990 | 3005 | 2990 | 127 |
| 458 | 20241125 | 114600 | 369495740 | 2995 | 2995 | 3005 | 2995 | 1806 |
| 459 | 20241125 | 114500 | 364079575 | 3000 | 2995 | 3000 | 2995 | 314 |
| 460 | 20241125 | 114400 | 363138370 | 2995 | 2995 | 2995 | 2995 | 211 |
| 461 | 20241125 | 114300 | 362506425 | 3000 | 2995 | 3000 | 2995 | 204 |
| 462 | 20241125 | 114200 | 361895425 | 2990 | 2995 | 2995 | 2990 | 306 |
| 463 | 20241125 | 114100 | 360979905 | 2990 | 2995 | 2995 | 2990 | 267 |
| 464 | 20241125 | 114000 | 360180785 | 2990 | 2990 | 2990 | 2990 | 227 |
| 465 | 20241125 | 113900 | 359502055 | 2995 | 2990 | 2995 | 2990 | 225 |
| 466 | 20241125 | 113800 | 358828725 | 2995 | 2990 | 2995 | 2990 | 336 |
| 467 | 20241125 | 113700 | 357823365 | 2990 | 2990 | 3000 | 2990 | 151 |
| 468 | 20241125 | 113600 | 357371535 | 2990 | 2990 | 2990 | 2980 | 112 |
| 469 | 20241125 | 113500 | 357037735 | 2980 | 2980 | 2990 | 2980 | 222 |
| 470 | 20241125 | 113400 | 356375460 | 2980 | 2980 | 2985 | 2980 | 218 |
| 471 | 20241125 | 113300 | 355725810 | 2990 | 2985 | 2990 | 2985 | 251 |
| 472 | 20241125 | 113200 | 354975870 | 2985 | 2985 | 2990 | 2980 | 255 |
| 473 | 20241125 | 113100 | 354214620 | 2980 | 2985 | 2985 | 2980 | 1111 |
| 474 | 20241125 | 113000 | 350903830 | 2980 | 2985 | 2985 | 2980 | 167 |
| 475 | 20241125 | 112900 | 350405875 | 2985 | 2985 | 2985 | 2985 | 109 |
| 476 | 20241125 | 112800 | 350080510 | 2985 | 2985 | 2990 | 2985 | 219 |
| 477 | 20241125 | 112700 | 349426785 | 2990 | 2985 | 2990 | 2985 | 271 |
| 478 | 20241125 | 112600 | 348617040 | 2990 | 2985 | 2990 | 2985 | 490 |
| 479 | 20241125 | 112500 | 347152890 | 2990 | 2990 | 2990 | 2985 | 110 |
| 480 | 20241125 | 112400 | 346824530 | 2985 | 2985 | 2985 | 2985 | 111 |
| 481 | 20241125 | 112300 | 346493195 | 2985 | 2980 | 2990 | 2980 | 215 |
| 482 | 20241125 | 112200 | 345851445 | 2980 | 2980 | 2980 | 2980 | 299 |
| 483 | 20241125 | 112100 | 344960425 | 2985 | 2980 | 2985 | 2980 | 119 |
| 484 | 20241125 | 112000 | 344605750 | 2980 | 2980 | 2980 | 2980 | 108 |
| 485 | 20241125 | 111900 | 344283910 | 2980 | 2980 | 2980 | 2980 | 108 |
| 486 | 20241125 | 111800 | 343962070 | 2980 | 2980 | 2980 | 2980 | 193 |
| 487 | 20241125 | 111700 | 343386930 | 2980 | 2980 | 2980 | 2980 | 109 |
| 488 | 20241125 | 111600 | 343062110 | 2980 | 2975 | 2985 | 2975 | 603 |
| 489 | 20241125 | 111500 | 341263880 | 2975 | 2975 | 2975 | 2975 | 110 |
| 490 | 20241125 | 111400 | 340936630 | 2975 | 2975 | 2975 | 2975 | 109 |
| 491 | 20241125 | 111300 | 340612355 | 2980 | 2980 | 2980 | 2980 | 168 |
| 492 | 20241125 | 111200 | 340111715 | 2985 | 2980 | 2985 | 2980 | 609 |
| 493 | 20241125 | 111100 | 338294395 | 2980 | 2985 | 2990 | 2980 | 193 |
| 494 | 20241125 | 111000 | 337718825 | 2980 | 2980 | 2980 | 2980 | 217 |
| 495 | 20241125 | 110900 | 337072165 | 2985 | 2980 | 2985 | 2980 | 111 |
| 496 | 20241125 | 110800 | 336741375 | 2985 | 2980 | 2985 | 2980 | 110 |
| 497 | 20241125 | 110700 | 336413565 | 2985 | 2980 | 2985 | 2980 | 208 |
| 498 | 20241125 | 110600 | 335793225 | 2980 | 2985 | 2985 | 2980 | 3133 |
| 499 | 20241125 | 110500 | 326449960 | 2985 | 2985 | 2985 | 2985 | 711 |
| 500 | 20241125 | 110400 | 324327625 | 2985 | 2985 | 2985 | 2985 | 110 |
| 501 | 20241125 | 110300 | 323999275 | 2985 | 2985 | 2985 | 2985 | 288 |
| 502 | 20241125 | 110200 | 323139595 | 2985 | 2985 | 2985 | 2985 | 108 |
| 503 | 20241125 | 110100 | 322817215 | 2985 | 2985 | 2985 | 2985 | 192 |
| 504 | 20241125 | 110000 | 322244095 | 2990 | 2985 | 2990 | 2985 | 114 |
| 505 | 20241125 | 105900 | 321903780 | 2985 | 2985 | 2985 | 2985 | 109 |
| 506 | 20241125 | 105800 | 321578415 | 2985 | 2985 | 2985 | 2985 | 109 |
| 507 | 20241125 | 105700 | 321253050 | 2985 | 2995 | 2995 | 2985 | 253 |
| 508 | 20241125 | 105600 | 320497010 | 2995 | 2990 | 2995 | 2990 | 366 |
| 509 | 20241125 | 105500 | 319401380 | 3000 | 2990 | 3000 | 2990 | 8438 |
| 510 | 20241125 | 105400 | 294094885 | 2990 | 2990 | 2995 | 2990 | 2056 |
| 511 | 20241125 | 105300 | 287939620 | 2990 | 2975 | 2995 | 2975 | 2406 |
| 512 | 20241125 | 105200 | 280778745 | 2975 | 2975 | 2975 | 2975 | 129 |
| 513 | 20241125 | 105100 | 280394970 | 2975 | 2975 | 2980 | 2975 | 564 |
| 514 | 20241125 | 105000 | 278715390 | 2975 | 2975 | 2975 | 2975 | 108 |
| 515 | 20241125 | 104900 | 278394090 | 2975 | 2975 | 2975 | 2970 | 10527 |
| 516 | 20241125 | 104800 | 247109850 | 2975 | 2980 | 2980 | 2975 | 6114 |
| 517 | 20241125 | 104700 | 228915755 | 2980 | 2980 | 2980 | 2980 | 169 |
| 518 | 20241125 | 104600 | 228412135 | 2980 | 2975 | 2980 | 2975 | 112 |
| 519 | 20241125 | 104500 | 228078920 | 2975 | 2975 | 2975 | 2975 | 299 |
| 520 | 20241125 | 104400 | 227189395 | 2975 | 2980 | 2980 | 2975 | 132 |
| 521 | 20241125 | 104300 | 226796585 | 2980 | 2975 | 2980 | 2975 | 401 |
| 522 | 20241125 | 104200 | 225603600 | 2975 | 2975 | 2975 | 2975 | 2108 |
| 523 | 20241125 | 104100 | 219332300 | 2980 | 2980 | 2980 | 2980 | 425 |
| 524 | 20241125 | 104000 | 218065800 | 2985 | 2985 | 2985 | 2985 | 0 |
| 525 | 20241125 | 103900 | 218065800 | 2985 | 2985 | 2985 | 2985 | 1 |
| 526 | 20241125 | 103800 | 218062815 | 2975 | 2985 | 2985 | 2975 | 2167 |
| 527 | 20241125 | 103700 | 211614760 | 2985 | 2980 | 2990 | 2980 | 4620 |
| 528 | 20241125 | 103600 | 197841620 | 2990 | 2990 | 2990 | 2990 | 0 |
| 529 | 20241125 | 103500 | 197841620 | 2990 | 2990 | 2990 | 2990 | 2 |
| 530 | 20241125 | 103400 | 197835640 | 2990 | 2985 | 2990 | 2985 | 665 |
| 531 | 20241125 | 103300 | 195847435 | 2985 | 2985 | 2985 | 2985 | 87 |
| 532 | 20241125 | 103200 | 195587740 | 2990 | 2990 | 2990 | 2990 | 164 |
| 533 | 20241125 | 103100 | 195097380 | 2990 | 2990 | 2990 | 2990 | 100 |
| 534 | 20241125 | 103000 | 194798380 | 2990 | 2990 | 2990 | 2990 | 0 |
| 535 | 20241125 | 102900 | 194798380 | 2990 | 2990 | 2990 | 2990 | 0 |
| 536 | 20241125 | 102800 | 194798380 | 2990 | 2985 | 2990 | 2980 | 1001 |
| 537 | 20241125 | 102700 | 191814155 | 2990 | 2990 | 2990 | 2990 | 0 |
| 538 | 20241125 | 102600 | 191814155 | 2990 | 2990 | 2990 | 2990 | 83 |
| 539 | 20241125 | 102500 | 191565985 | 2985 | 2985 | 2985 | 2985 | 82 |
| 540 | 20241125 | 102400 | 191321215 | 2985 | 2985 | 2985 | 2985 | 0 |
| 541 | 20241125 | 102300 | 191321215 | 2985 | 2985 | 2985 | 2985 | 0 |
| 542 | 20241125 | 102200 | 191321215 | 2985 | 2985 | 2985 | 2985 | 0 |
| 543 | 20241125 | 102100 | 191321215 | 2985 | 2985 | 2985 | 2985 | 262 |
| 544 | 20241125 | 102000 | 190539145 | 2985 | 2985 | 2985 | 2985 | 0 |
| 545 | 20241125 | 101900 | 190539145 | 2985 | 2985 | 2985 | 2985 | 300 |
| 546 | 20241125 | 101800 | 189643645 | 2985 | 2985 | 2985 | 2985 | 9 |
| 547 | 20241125 | 101700 | 189616780 | 2990 | 2990 | 2990 | 2990 | 0 |
| 548 | 20241125 | 101600 | 189616780 | 2990 | 2990 | 2990 | 2985 | 2551 |
| 549 | 20241125 | 101500 | 181999290 | 2985 | 2985 | 2985 | 2985 | 133 |
| 550 | 20241125 | 101400 | 181602285 | 2990 | 2990 | 2990 | 2990 | 100 |
| 551 | 20241125 | 101300 | 181303285 | 2985 | 2985 | 2985 | 2985 | 400 |
| 552 | 20241125 | 101200 | 180109285 | 2985 | 2985 | 2985 | 2985 | 0 |
| 553 | 20241125 | 101100 | 180109285 | 2985 | 2985 | 2985 | 2985 | 162 |
| 554 | 20241125 | 101000 | 179625715 | 2985 | 2985 | 2985 | 2985 | 82 |
| 555 | 20241125 | 100900 | 179380945 | 2980 | 2980 | 2980 | 2980 | 0 |
| 556 | 20241125 | 100800 | 179380945 | 2980 | 2980 | 2980 | 2980 | 1 |
| 557 | 20241125 | 100700 | 179377965 | 2990 | 2990 | 2990 | 2990 | 4 |
| 558 | 20241125 | 100600 | 179366005 | 2990 | 2985 | 2990 | 2985 | 143 |
| 559 | 20241125 | 100500 | 178938890 | 2985 | 2985 | 2985 | 2985 | 1 |
| 560 | 20241125 | 100400 | 178935905 | 2975 | 2980 | 2985 | 2975 | 3402 |
| 561 | 20241125 | 100300 | 168807975 | 2990 | 2985 | 2990 | 2985 | 32 |
| 562 | 20241125 | 100200 | 168712450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 563 | 20241125 | 100100 | 168712450 | 2985 | 2985 | 2985 | 2985 | 86 |
| 564 | 20241125 | 100000 | 168455740 | 2985 | 2985 | 2985 | 2985 | 0 |
| 565 | 20241125 | 095900 | 168455740 | 2985 | 2985 | 2985 | 2985 | 80 |
| 566 | 20241125 | 095800 | 168216940 | 2985 | 2985 | 2985 | 2985 | 0 |
| 567 | 20241125 | 095700 | 168216940 | 2985 | 2985 | 2985 | 2985 | 0 |
| 568 | 20241125 | 095600 | 168216940 | 2985 | 2995 | 2995 | 2985 | 7240 |
| 569 | 20241125 | 095500 | 146604545 | 2995 | 2995 | 2995 | 2995 | 65 |
| 570 | 20241125 | 095400 | 146409870 | 2995 | 2995 | 2995 | 2995 | 202 |
| 571 | 20241125 | 095300 | 145804880 | 3000 | 3000 | 3000 | 3000 | 0 |
| 572 | 20241125 | 095200 | 145804880 | 3000 | 3000 | 3000 | 3000 | 83 |
| 573 | 20241125 | 095100 | 145555880 | 3000 | 3000 | 3000 | 3000 | 1298 |
| 574 | 20241125 | 095000 | 141661880 | 3005 | 3005 | 3005 | 3005 | 398 |
| 575 | 20241125 | 094900 | 140465890 | 3000 | 3000 | 3000 | 3000 | 0 |
| 576 | 20241125 | 094800 | 140465890 | 3000 | 3000 | 3005 | 3000 | 1050 |
| 577 | 20241125 | 094700 | 137315880 | 3000 | 3000 | 3000 | 3000 | 866 |
| 578 | 20241125 | 094600 | 134717880 | 2995 | 2995 | 3000 | 2995 | 15 |
| 579 | 20241125 | 094500 | 134672945 | 3000 | 2990 | 3000 | 2990 | 893 |
| 580 | 20241125 | 094400 | 131997855 | 2990 | 2990 | 2990 | 2990 | 184 |
| 581 | 20241125 | 094300 | 131447695 | 2995 | 2990 | 2995 | 2990 | 672 |
| 582 | 20241125 | 094200 | 129436740 | 2985 | 2985 | 2985 | 2985 | 0 |
| 583 | 20241125 | 094100 | 129436740 | 2985 | 2985 | 2985 | 2985 | 893 |
| 584 | 20241125 | 094000 | 126771135 | 2980 | 2980 | 2980 | 2980 | 181 |
| 585 | 20241125 | 093900 | 126231755 | 2980 | 2980 | 2980 | 2980 | 663 |
| 586 | 20241125 | 093800 | 124256015 | 2985 | 2985 | 2985 | 2985 | 0 |
| 587 | 20241125 | 093700 | 124256015 | 2985 | 2985 | 2985 | 2985 | 2 |
| 588 | 20241125 | 093600 | 124250045 | 2985 | 2985 | 2985 | 2980 | 1017 |
| 589 | 20241125 | 093500 | 121219220 | 2985 | 2985 | 2985 | 2985 | 1203 |
| 590 | 20241125 | 093400 | 117628265 | 2985 | 2990 | 2990 | 2985 | 4 |
| 591 | 20241125 | 093300 | 117616320 | 2985 | 2985 | 2985 | 2985 | 23 |
| 592 | 20241125 | 093200 | 117547665 | 2985 | 2985 | 2990 | 2985 | 878 |
| 593 | 20241125 | 093100 | 114924925 | 2985 | 2990 | 2990 | 2985 | 88 |
| 594 | 20241125 | 093000 | 114662240 | 2990 | 2995 | 2995 | 2985 | 65 |
| 595 | 20241125 | 092900 | 114468055 | 2995 | 3000 | 3000 | 2995 | 1352 |
| 596 | 20241125 | 092800 | 110418805 | 2995 | 3000 | 3000 | 2995 | 192 |
| 597 | 20241125 | 092700 | 109843430 | 3000 | 2995 | 3000 | 2995 | 1749 |
| 598 | 20241125 | 092600 | 104603775 | 2995 | 2985 | 2995 | 2985 | 1165 |
| 599 | 20241125 | 092500 | 101119555 | 2985 | 2985 | 2985 | 2985 | 115 |
| 600 | 20241125 | 092400 | 100776280 | 2985 | 2980 | 2985 | 2980 | 181 |
| 601 | 20241125 | 092300 | 100236405 | 2980 | 2985 | 2990 | 2980 | 1116 |
| 602 | 20241125 | 092200 | 96904650 | 2980 | 2980 | 2980 | 2980 | 48 |
| 603 | 20241125 | 092100 | 96761610 | 2980 | 2980 | 2980 | 2975 | 123 |
| 604 | 20241125 | 092000 | 96395240 | 2980 | 2980 | 2985 | 2980 | 128 |
| 605 | 20241125 | 091900 | 96013795 | 2975 | 2980 | 2985 | 2975 | 1257 |
| 606 | 20241125 | 091800 | 92272875 | 2980 | 2985 | 2985 | 2980 | 4 |
| 607 | 20241125 | 091700 | 92260945 | 2985 | 2980 | 2985 | 2975 | 967 |
| 608 | 20241125 | 091600 | 89384045 | 2985 | 2985 | 2995 | 2980 | 1525 |
| 609 | 20241125 | 091500 | 84830240 | 2985 | 2980 | 2990 | 2975 | 4212 |
| 610 | 20241125 | 091400 | 72287440 | 2980 | 2985 | 2990 | 2980 | 1142 |
| 611 | 20241125 | 091300 | 68884205 | 2990 | 2995 | 2995 | 2980 | 3600 |
| 612 | 20241125 | 091200 | 58108310 | 3000 | 3010 | 3010 | 2995 | 1585 |
| 613 | 20241125 | 091100 | 53345075 | 3010 | 3010 | 3015 | 3010 | 553 |
| 614 | 20241125 | 091000 | 51678090 | 3010 | 3015 | 3015 | 3010 | 292 |
| 615 | 20241125 | 090900 | 50798265 | 3015 | 3025 | 3025 | 3015 | 91 |
| 616 | 20241125 | 090800 | 50523665 | 3020 | 3025 | 3025 | 3020 | 477 |
| 617 | 20241125 | 090700 | 49081755 | 3025 | 3025 | 3030 | 3025 | 2152 |
| 618 | 20241125 | 090600 | 42568805 | 3025 | 3025 | 3030 | 3025 | 202 |
| 619 | 20241125 | 090500 | 41957505 | 3020 | 3015 | 3020 | 3015 | 1053 |
| 620 | 20241125 | 090400 | 38782300 | 3015 | 3015 | 3015 | 3015 | 50 |
| 621 | 20241125 | 090300 | 38631550 | 3005 | 3000 | 3005 | 3000 | 558 |
| 622 | 20241125 | 090200 | 36954870 | 3000 | 3000 | 3000 | 3000 | 1600 |
| 623 | 20241125 | 090100 | 32154870 | 3020 | 3025 | 3025 | 2910 | 7128 |
| 624 | 20241125 | 090000 | 11110395 | 3005 | 3025 | 3025 | 3005 | 3679 |