31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 3 | 20241122 | 192100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241122 | 192000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241122 | 191900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241122 | 191800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241122 | 191700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241122 | 191600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241122 | 191500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241122 | 191400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241122 | 191300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241122 | 191200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241122 | 191100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241122 | 191000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241122 | 190900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241122 | 190800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241122 | 190700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241122 | 190600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241122 | 190500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241122 | 190400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241122 | 190300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241122 | 190200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241122 | 190100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241122 | 190000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241122 | 185900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241122 | 185800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241122 | 185700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241122 | 185600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241122 | 185500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241122 | 185400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241122 | 185300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241122 | 185200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 33 | 20241122 | 185100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241122 | 185000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241122 | 184900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241122 | 184800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241122 | 184700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241122 | 184600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241122 | 184500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241122 | 184400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241122 | 184300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241122 | 184200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241122 | 184100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241122 | 184000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241122 | 183900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241122 | 183800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241122 | 183700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241122 | 183600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241122 | 183500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241122 | 183400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241122 | 183300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241122 | 183200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241122 | 183100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241122 | 183000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241122 | 182900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241122 | 182800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241122 | 182700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241122 | 182600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241122 | 182500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241122 | 182400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241122 | 182300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241122 | 182200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 63 | 20241122 | 182100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241122 | 182000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241122 | 181900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241122 | 181800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241122 | 181700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241122 | 181600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241122 | 181500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241122 | 181400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241122 | 181300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241122 | 181200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241122 | 181100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241122 | 181000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241122 | 180900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241122 | 180800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241122 | 180700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241122 | 180600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241122 | 180500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241122 | 180400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241122 | 180300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241122 | 180200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241122 | 180100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241122 | 180000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241122 | 175900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241122 | 175800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241122 | 175700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241122 | 175600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241122 | 175500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241122 | 175400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241122 | 175300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241122 | 175200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 93 | 20241122 | 175100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241122 | 175000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241122 | 174900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241122 | 174800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241122 | 174700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241122 | 174600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241122 | 174500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241122 | 174400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241122 | 174300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241122 | 174200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241122 | 174100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241122 | 174000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241122 | 173900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241122 | 173800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241122 | 173700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241122 | 173600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241122 | 173500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241122 | 173400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241122 | 173300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241122 | 173200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241122 | 173100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241122 | 173000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241122 | 172900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241122 | 172800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241122 | 172700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241122 | 172600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241122 | 172500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241122 | 172400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241122 | 172300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241122 | 172200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 123 | 20241122 | 172100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241122 | 172000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241122 | 171900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241122 | 171800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241122 | 171700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241122 | 171600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241122 | 171500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241122 | 171400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241122 | 171300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241122 | 171200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241122 | 171100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241122 | 171000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241122 | 170900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241122 | 170800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241122 | 170700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241122 | 170600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241122 | 170500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241122 | 170400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241122 | 170300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241122 | 170200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241122 | 170100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241122 | 170000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241122 | 165900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241122 | 165800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241122 | 165700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241122 | 165600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241122 | 165500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241122 | 165400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241122 | 165300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241122 | 165200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 153 | 20241122 | 165100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241122 | 165000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241122 | 164900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241122 | 164800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241122 | 164700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241122 | 164600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241122 | 164500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241122 | 164400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241122 | 164300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241122 | 164200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241122 | 164100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241122 | 164000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241122 | 163900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241122 | 163800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241122 | 163700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241122 | 163600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241122 | 163500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241122 | 163400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241122 | 163300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241122 | 163200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241122 | 163100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241122 | 163000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241122 | 162900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241122 | 162800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241122 | 162700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241122 | 162600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241122 | 162500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241122 | 162400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241122 | 162300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241122 | 162200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 183 | 20241122 | 162100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241122 | 162000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241122 | 161900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20241122 | 161800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20241122 | 161700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20241122 | 161600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20241122 | 161500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20241122 | 161400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20241122 | 161300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20241122 | 161200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20241122 | 161100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20241122 | 161000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20241122 | 160900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20241122 | 160800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20241122 | 160700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20241122 | 160600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20241122 | 160500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20241122 | 160400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20241122 | 160300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20241122 | 160200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20241122 | 160100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20241122 | 160000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20241122 | 155900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20241122 | 155800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20241122 | 155700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20241122 | 155600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20241122 | 155500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20241122 | 155400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20241122 | 155300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20241122 | 155200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 213 | 20241122 | 155100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20241122 | 155000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20241122 | 154900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20241122 | 154800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20241122 | 154700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20241122 | 154600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20241122 | 154500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20241122 | 154400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20241122 | 154300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20241122 | 154200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20241122 | 154100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20241122 | 154000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20241122 | 153900 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20241122 | 153800 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20241122 | 153700 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20241122 | 153600 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20241122 | 153500 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20241122 | 153400 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20241122 | 153300 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20241122 | 153200 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20241122 | 153100 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20241122 | 153000 | 5172620140 | 3890 | 3890 | 3890 | 3890 | 21823 |
| 235 | 20241122 | 152900 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20241122 | 152800 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20241122 | 152700 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20241122 | 152600 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20241122 | 152500 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20241122 | 152400 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20241122 | 152300 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20241122 | 152200 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20241122 | 152100 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20241122 | 152000 | 5087728670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20241122 | 151900 | 5087728670 | 3890 | 3885 | 3900 | 3875 | 5683 |
| 246 | 20241122 | 151800 | 5065617215 | 3885 | 3870 | 3885 | 3870 | 5413 |
| 247 | 20241122 | 151700 | 5044632245 | 3865 | 3870 | 3870 | 3865 | 2195 |
| 248 | 20241122 | 151600 | 5036148470 | 3860 | 3870 | 3875 | 3860 | 905 |
| 249 | 20241122 | 151500 | 5032647290 | 3860 | 3865 | 3875 | 3860 | 2093 |
| 250 | 20241122 | 151400 | 5024563745 | 3860 | 3870 | 3875 | 3860 | 5344 |
| 251 | 20241122 | 151300 | 5003895370 | 3870 | 3875 | 3880 | 3870 | 1449 |
| 252 | 20241122 | 151200 | 4998287230 | 3870 | 3880 | 3880 | 3870 | 6246 |
| 253 | 20241122 | 151100 | 4974103295 | 3880 | 3880 | 3885 | 3880 | 708 |
| 254 | 20241122 | 151000 | 4971356250 | 3880 | 3880 | 3880 | 3880 | 680 |
| 255 | 20241122 | 150900 | 4968717850 | 3885 | 3875 | 3885 | 3875 | 1660 |
| 256 | 20241122 | 150800 | 4962278760 | 3880 | 3885 | 3885 | 3880 | 106 |
| 257 | 20241122 | 150700 | 4961867275 | 3885 | 3880 | 3885 | 3880 | 1050 |
| 258 | 20241122 | 150600 | 4957790405 | 3870 | 3875 | 3875 | 3870 | 1675 |
| 259 | 20241122 | 150500 | 4951304245 | 3870 | 3880 | 3880 | 3870 | 872 |
| 260 | 20241122 | 150400 | 4947925700 | 3875 | 3875 | 3875 | 3875 | 1238 |
| 261 | 20241122 | 150300 | 4943128450 | 3875 | 3875 | 3875 | 3875 | 102 |
| 262 | 20241122 | 150200 | 4942733200 | 3875 | 3875 | 3875 | 3865 | 6379 |
| 263 | 20241122 | 150100 | 4918032180 | 3880 | 3880 | 3880 | 3880 | 759 |
| 264 | 20241122 | 150000 | 4915087260 | 3880 | 3880 | 3880 | 3870 | 773 |
| 265 | 20241122 | 145900 | 4912090920 | 3880 | 3880 | 3880 | 3875 | 689 |
| 266 | 20241122 | 145800 | 4909418145 | 3870 | 3875 | 3880 | 3870 | 1712 |
| 267 | 20241122 | 145700 | 4902783705 | 3865 | 3865 | 3880 | 3865 | 1061 |
| 268 | 20241122 | 145600 | 4898667890 | 3865 | 3870 | 3870 | 3865 | 2684 |
| 269 | 20241122 | 145500 | 4888290875 | 3880 | 3880 | 3880 | 3870 | 1502 |
| 270 | 20241122 | 145400 | 4882469395 | 3880 | 3885 | 3885 | 3880 | 52 |
| 271 | 20241122 | 145300 | 4882267380 | 3870 | 3875 | 3890 | 3870 | 3549 |
| 272 | 20241122 | 145200 | 4868523205 | 3880 | 3880 | 3880 | 3880 | 2329 |
| 273 | 20241122 | 145100 | 4859486685 | 3875 | 3890 | 3890 | 3875 | 5458 |
| 274 | 20241122 | 145000 | 4838311395 | 3890 | 3895 | 3895 | 3890 | 418 |
| 275 | 20241122 | 144900 | 4836685125 | 3890 | 3900 | 3900 | 3890 | 2736 |
| 276 | 20241122 | 144800 | 4826029375 | 3900 | 3905 | 3905 | 3900 | 129 |
| 277 | 20241122 | 144700 | 4825525725 | 3910 | 3900 | 3910 | 3900 | 4790 |
| 278 | 20241122 | 144600 | 4806809485 | 3900 | 3895 | 3905 | 3885 | 2365 |
| 279 | 20241122 | 144500 | 4797597510 | 3905 | 3900 | 3905 | 3900 | 1994 |
| 280 | 20241122 | 144400 | 4789811050 | 3900 | 3910 | 3910 | 3900 | 1272 |
| 281 | 20241122 | 144300 | 4784843375 | 3905 | 3895 | 3920 | 3885 | 16226 |
| 282 | 20241122 | 144200 | 4721453575 | 3890 | 3885 | 3890 | 3885 | 3267 |
| 283 | 20241122 | 144100 | 4708754000 | 3880 | 3885 | 3885 | 3880 | 78 |
| 284 | 20241122 | 144000 | 4708451265 | 3885 | 3885 | 3885 | 3885 | 3496 |
| 285 | 20241122 | 143900 | 4694869305 | 3880 | 3880 | 3885 | 3880 | 170 |
| 286 | 20241122 | 143800 | 4694209335 | 3880 | 3875 | 3880 | 3875 | 1454 |
| 287 | 20241122 | 143700 | 4688568605 | 3875 | 3875 | 3875 | 3870 | 1630 |
| 288 | 20241122 | 143600 | 4682255575 | 3875 | 3865 | 3875 | 3865 | 1927 |
| 289 | 20241122 | 143500 | 4674791450 | 3865 | 3865 | 3870 | 3865 | 1052 |
| 290 | 20241122 | 143400 | 4670722645 | 3865 | 3865 | 3865 | 3865 | 261 |
| 291 | 20241122 | 143300 | 4669713880 | 3865 | 3865 | 3865 | 3845 | 2237 |
| 292 | 20241122 | 143200 | 4661093265 | 3865 | 3860 | 3865 | 3845 | 5822 |
| 293 | 20241122 | 143100 | 4638638300 | 3855 | 3850 | 3855 | 3845 | 1822 |
| 294 | 20241122 | 143000 | 4631621305 | 3845 | 3850 | 3850 | 3845 | 418 |
| 295 | 20241122 | 142900 | 4630014085 | 3855 | 3850 | 3855 | 3845 | 1118 |
| 296 | 20241122 | 142800 | 4625710250 | 3850 | 3840 | 3850 | 3840 | 1392 |
| 297 | 20241122 | 142700 | 4620352750 | 3840 | 3835 | 3840 | 3835 | 646 |
| 298 | 20241122 | 142600 | 4617872610 | 3835 | 3835 | 3835 | 3835 | 325 |
| 299 | 20241122 | 142500 | 4616626235 | 3835 | 3835 | 3835 | 3830 | 771 |
| 300 | 20241122 | 142400 | 4613670025 | 3835 | 3835 | 3840 | 3830 | 486 |
| 301 | 20241122 | 142300 | 4611806820 | 3835 | 3835 | 3835 | 3835 | 218 |
| 302 | 20241122 | 142200 | 4610970790 | 3835 | 3840 | 3840 | 3835 | 1154 |
| 303 | 20241122 | 142100 | 4606540005 | 3830 | 3830 | 3830 | 3830 | 206 |
| 304 | 20241122 | 142000 | 4605751025 | 3830 | 3830 | 3845 | 3830 | 496 |
| 305 | 20241122 | 141900 | 4603848680 | 3825 | 3835 | 3835 | 3825 | 73 |
| 306 | 20241122 | 141800 | 4603568805 | 3820 | 3820 | 3830 | 3815 | 7039 |
| 307 | 20241122 | 141700 | 4576639405 | 3820 | 3820 | 3830 | 3815 | 1403 |
| 308 | 20241122 | 141600 | 4571279695 | 3820 | 3835 | 3835 | 3820 | 765 |
| 309 | 20241122 | 141500 | 4568356570 | 3835 | 3810 | 3835 | 3810 | 7809 |
| 310 | 20241122 | 141400 | 4538552180 | 3810 | 3820 | 3820 | 3805 | 2533 |
| 311 | 20241122 | 141300 | 4528905180 | 3820 | 3810 | 3820 | 3810 | 3930 |
| 312 | 20241122 | 141200 | 4513915260 | 3820 | 3800 | 3820 | 3800 | 722 |
| 313 | 20241122 | 141100 | 4511168895 | 3825 | 3835 | 3835 | 3790 | 45949 |
| 314 | 20241122 | 141000 | 4336244200 | 3825 | 3845 | 3845 | 3825 | 21660 |
| 315 | 20241122 | 140900 | 4253216150 | 3845 | 3870 | 3870 | 3840 | 45010 |
| 316 | 20241122 | 140800 | 4079681375 | 3870 | 3875 | 3875 | 3870 | 1003 |
| 317 | 20241122 | 140700 | 4075799110 | 3875 | 3875 | 3875 | 3875 | 169 |
| 318 | 20241122 | 140600 | 4075144235 | 3875 | 3875 | 3880 | 3875 | 2579 |
| 319 | 20241122 | 140500 | 4065150110 | 3875 | 3875 | 3875 | 3875 | 200 |
| 320 | 20241122 | 140400 | 4064375110 | 3875 | 3880 | 3880 | 3875 | 461 |
| 321 | 20241122 | 140300 | 4062586930 | 3880 | 3880 | 3880 | 3880 | 275 |
| 322 | 20241122 | 140200 | 4061519930 | 3885 | 3880 | 3885 | 3880 | 187 |
| 323 | 20241122 | 140100 | 4060794220 | 3880 | 3880 | 3880 | 3875 | 4083 |
| 324 | 20241122 | 140000 | 4044969130 | 3880 | 3880 | 3880 | 3880 | 48 |
| 325 | 20241122 | 135900 | 4044782890 | 3890 | 3880 | 3890 | 3880 | 1013 |
| 326 | 20241122 | 135800 | 4040842330 | 3880 | 3880 | 3880 | 3880 | 503 |
| 327 | 20241122 | 135700 | 4038890690 | 3875 | 3875 | 3875 | 3875 | 1783 |
| 328 | 20241122 | 135600 | 4031981565 | 3875 | 3875 | 3880 | 3875 | 935 |
| 329 | 20241122 | 135500 | 4028358415 | 3875 | 3880 | 3880 | 3875 | 1105 |
| 330 | 20241122 | 135400 | 4024076510 | 3880 | 3885 | 3885 | 3875 | 3209 |
| 331 | 20241122 | 135300 | 4011627225 | 3885 | 3880 | 3885 | 3880 | 16 |
| 332 | 20241122 | 135200 | 4011565105 | 3880 | 3880 | 3880 | 3880 | 336 |
| 333 | 20241122 | 135100 | 4010261425 | 3880 | 3885 | 3885 | 3880 | 5134 |
| 334 | 20241122 | 135000 | 3990335850 | 3885 | 3890 | 3890 | 3885 | 76 |
| 335 | 20241122 | 134900 | 3990040585 | 3890 | 3885 | 3890 | 3885 | 235 |
| 336 | 20241122 | 134800 | 3989127590 | 3885 | 3885 | 3885 | 3885 | 806 |
| 337 | 20241122 | 134700 | 3985996280 | 3885 | 3890 | 3890 | 3885 | 1872 |
| 338 | 20241122 | 134600 | 3978715215 | 3895 | 3895 | 3895 | 3895 | 836 |
| 339 | 20241122 | 134500 | 3975458995 | 3895 | 3900 | 3900 | 3895 | 1094 |
| 340 | 20241122 | 134400 | 3971195315 | 3900 | 3900 | 3900 | 3900 | 9 |
| 341 | 20241122 | 134300 | 3971160215 | 3900 | 3900 | 3900 | 3900 | 22 |
| 342 | 20241122 | 134200 | 3971074415 | 3895 | 3900 | 3900 | 3895 | 289 |
| 343 | 20241122 | 134100 | 3969948610 | 3895 | 3895 | 3895 | 3895 | 210 |
| 344 | 20241122 | 134000 | 3969130660 | 3895 | 3895 | 3895 | 3895 | 64 |
| 345 | 20241122 | 133900 | 3968881380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 346 | 20241122 | 133800 | 3968881380 | 3895 | 3890 | 3905 | 3890 | 6968 |
| 347 | 20241122 | 133700 | 3941728435 | 3890 | 3890 | 3890 | 3890 | 538 |
| 348 | 20241122 | 133600 | 3939635615 | 3890 | 3885 | 3890 | 3885 | 821 |
| 349 | 20241122 | 133500 | 3936442175 | 3890 | 3890 | 3890 | 3890 | 101 |
| 350 | 20241122 | 133400 | 3936049285 | 3885 | 3885 | 3885 | 3885 | 100 |
| 351 | 20241122 | 133300 | 3935660785 | 3885 | 3890 | 3890 | 3885 | 85 |
| 352 | 20241122 | 133200 | 3935330410 | 3890 | 3890 | 3890 | 3885 | 731 |
| 353 | 20241122 | 133100 | 3932487750 | 3890 | 3885 | 3890 | 3885 | 231 |
| 354 | 20241122 | 133000 | 3931589660 | 3885 | 3885 | 3885 | 3885 | 336 |
| 355 | 20241122 | 132900 | 3930284300 | 3885 | 3885 | 3885 | 3885 | 1625 |
| 356 | 20241122 | 132800 | 3923971175 | 3885 | 3885 | 3885 | 3885 | 75 |
| 357 | 20241122 | 132700 | 3923679800 | 3890 | 3890 | 3890 | 3890 | 182 |
| 358 | 20241122 | 132600 | 3922971820 | 3890 | 3890 | 3890 | 3890 | 229 |
| 359 | 20241122 | 132500 | 3922081010 | 3895 | 3890 | 3895 | 3890 | 99 |
| 360 | 20241122 | 132400 | 3921695410 | 3890 | 3885 | 3890 | 3885 | 3061 |
| 361 | 20241122 | 132300 | 3909798735 | 3885 | 3880 | 3885 | 3880 | 1257 |
| 362 | 20241122 | 132200 | 3904919075 | 3880 | 3890 | 3890 | 3880 | 2398 |
| 363 | 20241122 | 132100 | 3895602750 | 3885 | 3890 | 3890 | 3885 | 1608 |
| 364 | 20241122 | 132000 | 3889355570 | 3890 | 3885 | 3890 | 3885 | 1663 |
| 365 | 20241122 | 131900 | 3882894250 | 3885 | 3890 | 3890 | 3885 | 979 |
| 366 | 20241122 | 131800 | 3879090565 | 3895 | 3890 | 3895 | 3890 | 2088 |
| 367 | 20241122 | 131700 | 3870961290 | 3890 | 3890 | 3890 | 3890 | 1709 |
| 368 | 20241122 | 131600 | 3864313280 | 3890 | 3895 | 3895 | 3890 | 101 |
| 369 | 20241122 | 131500 | 3863920385 | 3890 | 3890 | 3890 | 3890 | 284 |
| 370 | 20241122 | 131400 | 3862815625 | 3890 | 3890 | 3890 | 3890 | 2597 |
| 371 | 20241122 | 131300 | 3852713295 | 3890 | 3895 | 3895 | 3890 | 78 |
| 372 | 20241122 | 131200 | 3852409870 | 3895 | 3890 | 3895 | 3890 | 2484 |
| 373 | 20241122 | 131100 | 3842746505 | 3890 | 3890 | 3890 | 3890 | 256 |
| 374 | 20241122 | 131000 | 3841750665 | 3890 | 3895 | 3895 | 3890 | 30 |
| 375 | 20241122 | 130900 | 3841633915 | 3895 | 3900 | 3900 | 3895 | 2029 |
| 376 | 20241122 | 130800 | 3833725915 | 3905 | 3910 | 3910 | 3905 | 474 |
| 377 | 20241122 | 130700 | 3831874930 | 3910 | 3905 | 3910 | 3905 | 301 |
| 378 | 20241122 | 130600 | 3830698795 | 3905 | 3905 | 3905 | 3900 | 302 |
| 379 | 20241122 | 130500 | 3829520485 | 3900 | 3890 | 3900 | 3890 | 1978 |
| 380 | 20241122 | 130400 | 3821823065 | 3895 | 3895 | 3895 | 3895 | 56 |
| 381 | 20241122 | 130300 | 3821604945 | 3895 | 3895 | 3895 | 3895 | 663 |
| 382 | 20241122 | 130200 | 3819022560 | 3900 | 3900 | 3905 | 3900 | 4825 |
| 383 | 20241122 | 130100 | 3800192890 | 3905 | 3900 | 3905 | 3900 | 1989 |
| 384 | 20241122 | 130000 | 3792435105 | 3900 | 3900 | 3900 | 3900 | 61 |
| 385 | 20241122 | 125900 | 3792197205 | 3895 | 3895 | 3895 | 3890 | 414 |
| 386 | 20241122 | 125800 | 3790584775 | 3890 | 3890 | 3890 | 3890 | 32 |
| 387 | 20241122 | 125700 | 3790460295 | 3890 | 3895 | 3895 | 3890 | 252 |
| 388 | 20241122 | 125600 | 3789479960 | 3890 | 3890 | 3890 | 3890 | 1434 |
| 389 | 20241122 | 125500 | 3783901700 | 3890 | 3895 | 3895 | 3890 | 886 |
| 390 | 20241122 | 125400 | 3780455135 | 3890 | 3895 | 3900 | 3890 | 2297 |
| 391 | 20241122 | 125300 | 3771511715 | 3895 | 3905 | 3905 | 3895 | 8792 |
| 392 | 20241122 | 125200 | 3737229420 | 3905 | 3910 | 3910 | 3905 | 1588 |
| 393 | 20241122 | 125100 | 3731027530 | 3910 | 3905 | 3910 | 3905 | 1465 |
| 394 | 20241122 | 125000 | 3725306700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 395 | 20241122 | 124900 | 3725306700 | 3900 | 3905 | 3905 | 3900 | 142 |
| 396 | 20241122 | 124800 | 3724752895 | 3905 | 3905 | 3905 | 3905 | 2156 |
| 397 | 20241122 | 124700 | 3716333715 | 3910 | 3910 | 3910 | 3910 | 30 |
| 398 | 20241122 | 124600 | 3716216415 | 3915 | 3915 | 3915 | 3915 | 110 |
| 399 | 20241122 | 124500 | 3715785765 | 3915 | 3910 | 3915 | 3910 | 1750 |
| 400 | 20241122 | 124400 | 3708943090 | 3910 | 3910 | 3910 | 3910 | 2500 |
| 401 | 20241122 | 124300 | 3699168090 | 3910 | 3905 | 3915 | 3905 | 2533 |
| 402 | 20241122 | 124200 | 3689252025 | 3910 | 3915 | 3915 | 3905 | 840 |
| 403 | 20241122 | 124100 | 3685966595 | 3915 | 3910 | 3915 | 3905 | 1036 |
| 404 | 20241122 | 124000 | 3681915975 | 3910 | 3905 | 3910 | 3905 | 1624 |
| 405 | 20241122 | 123900 | 3675571640 | 3905 | 3900 | 3905 | 3900 | 1421 |
| 406 | 20241122 | 123800 | 3670029715 | 3900 | 3895 | 3900 | 3895 | 1003 |
| 407 | 20241122 | 123700 | 3666118025 | 3890 | 3890 | 3900 | 3890 | 382 |
| 408 | 20241122 | 123600 | 3664630980 | 3890 | 3895 | 3900 | 3890 | 206 |
| 409 | 20241122 | 123500 | 3663828110 | 3895 | 3890 | 3900 | 3890 | 1082 |
| 410 | 20241122 | 123400 | 3659611310 | 3890 | 3895 | 3895 | 3890 | 1388 |
| 411 | 20241122 | 123300 | 3654205800 | 3890 | 3890 | 3890 | 3890 | 1097 |
| 412 | 20241122 | 123200 | 3649938470 | 3890 | 3890 | 3890 | 3890 | 52 |
| 413 | 20241122 | 123100 | 3649736190 | 3890 | 3890 | 3890 | 3890 | 5 |
| 414 | 20241122 | 123000 | 3649716740 | 3885 | 3890 | 3890 | 3885 | 565 |
| 415 | 20241122 | 122900 | 3647518940 | 3890 | 3890 | 3890 | 3890 | 0 |
| 416 | 20241122 | 122800 | 3647518940 | 3890 | 3890 | 3890 | 3880 | 2409 |
| 417 | 20241122 | 122700 | 3638148230 | 3890 | 3880 | 3890 | 3880 | 2526 |
| 418 | 20241122 | 122600 | 3628325360 | 3880 | 3885 | 3890 | 3880 | 2047 |
| 419 | 20241122 | 122500 | 3620382660 | 3880 | 3880 | 3880 | 3880 | 30 |
| 420 | 20241122 | 122400 | 3620266260 | 3880 | 3885 | 3885 | 3880 | 534 |
| 421 | 20241122 | 122300 | 3618194175 | 3875 | 3870 | 3885 | 3870 | 298 |
| 422 | 20241122 | 122200 | 3617038915 | 3870 | 3885 | 3885 | 3870 | 102 |
| 423 | 20241122 | 122100 | 3616643900 | 3885 | 3875 | 3885 | 3875 | 197 |
| 424 | 20241122 | 122000 | 3615880120 | 3875 | 3880 | 3880 | 3875 | 984 |
| 425 | 20241122 | 121900 | 3612067115 | 3875 | 3875 | 3875 | 3875 | 0 |
| 426 | 20241122 | 121800 | 3612067115 | 3875 | 3880 | 3880 | 3875 | 60 |
| 427 | 20241122 | 121700 | 3611834595 | 3885 | 3890 | 3890 | 3880 | 17 |
| 428 | 20241122 | 121600 | 3611768490 | 3890 | 3890 | 3890 | 3890 | 60 |
| 429 | 20241122 | 121500 | 3611535090 | 3890 | 3890 | 3895 | 3870 | 5703 |
| 430 | 20241122 | 121400 | 3589410965 | 3895 | 3885 | 3900 | 3885 | 2002 |
| 431 | 20241122 | 121300 | 3581615645 | 3880 | 3880 | 3880 | 3880 | 126 |
| 432 | 20241122 | 121200 | 3581126765 | 3880 | 3880 | 3880 | 3875 | 511 |
| 433 | 20241122 | 121100 | 3579144090 | 3875 | 3880 | 3880 | 3875 | 1101 |
| 434 | 20241122 | 121000 | 3574875210 | 3880 | 3880 | 3880 | 3880 | 12 |
| 435 | 20241122 | 120900 | 3574828650 | 3880 | 3880 | 3880 | 3880 | 25 |
| 436 | 20241122 | 120800 | 3574731650 | 3880 | 3880 | 3880 | 3875 | 1313 |
| 437 | 20241122 | 120700 | 3569643495 | 3880 | 3880 | 3880 | 3880 | 1612 |
| 438 | 20241122 | 120600 | 3563388935 | 3885 | 3885 | 3885 | 3885 | 2 |
| 439 | 20241122 | 120500 | 3563381165 | 3885 | 3885 | 3885 | 3880 | 283 |
| 440 | 20241122 | 120400 | 3562282985 | 3885 | 3880 | 3885 | 3880 | 850 |
| 441 | 20241122 | 120300 | 3558984805 | 3885 | 3885 | 3885 | 3885 | 508 |
| 442 | 20241122 | 120200 | 3557011225 | 3880 | 3880 | 3880 | 3870 | 1300 |
| 443 | 20241122 | 120100 | 3551973845 | 3875 | 3875 | 3880 | 3870 | 4929 |
| 444 | 20241122 | 120000 | 3532892050 | 3875 | 3875 | 3875 | 3870 | 3953 |
| 445 | 20241122 | 115900 | 3517584940 | 3875 | 3875 | 3875 | 3875 | 108 |
| 446 | 20241122 | 115800 | 3517166440 | 3880 | 3880 | 3880 | 3870 | 821 |
| 447 | 20241122 | 115700 | 3513983330 | 3875 | 3880 | 3880 | 3875 | 1355 |
| 448 | 20241122 | 115600 | 3508728680 | 3880 | 3880 | 3880 | 3880 | 250 |
| 449 | 20241122 | 115500 | 3507758680 | 3885 | 3875 | 3890 | 3875 | 41 |
| 450 | 20241122 | 115400 | 3507599715 | 3875 | 3885 | 3885 | 3875 | 432 |
| 451 | 20241122 | 115300 | 3505924185 | 3875 | 3870 | 3875 | 3870 | 774 |
| 452 | 20241122 | 115200 | 3502924940 | 3875 | 3880 | 3880 | 3870 | 1701 |
| 453 | 20241122 | 115100 | 3496331950 | 3870 | 3875 | 3875 | 3870 | 50 |
| 454 | 20241122 | 115000 | 3496138400 | 3875 | 3875 | 3875 | 3875 | 105 |
| 455 | 20241122 | 114900 | 3495731525 | 3875 | 3870 | 3875 | 3870 | 131 |
| 456 | 20241122 | 114800 | 3495224055 | 3870 | 3865 | 3875 | 3865 | 1887 |
| 457 | 20241122 | 114700 | 3487918680 | 3865 | 3875 | 3875 | 3865 | 3061 |
| 458 | 20241122 | 114600 | 3476076605 | 3875 | 3880 | 3880 | 3870 | 6564 |
| 459 | 20241122 | 114500 | 3450647650 | 3880 | 3880 | 3880 | 3880 | 824 |
| 460 | 20241122 | 114400 | 3447450530 | 3885 | 3880 | 3885 | 3880 | 52 |
| 461 | 20241122 | 114300 | 3447248515 | 3880 | 3885 | 3885 | 3880 | 1384 |
| 462 | 20241122 | 114200 | 3441878520 | 3885 | 3890 | 3890 | 3885 | 7615 |
| 463 | 20241122 | 114100 | 3412277825 | 3895 | 3900 | 3900 | 3890 | 808 |
| 464 | 20241122 | 114000 | 3409132085 | 3900 | 3895 | 3900 | 3890 | 2107 |
| 465 | 20241122 | 113900 | 3400926790 | 3890 | 3890 | 3895 | 3890 | 1570 |
| 466 | 20241122 | 113800 | 3394818550 | 3890 | 3885 | 3890 | 3885 | 1003 |
| 467 | 20241122 | 113700 | 3390921240 | 3885 | 3890 | 3890 | 3885 | 1939 |
| 468 | 20241122 | 113600 | 3383381930 | 3895 | 3890 | 3895 | 3885 | 989 |
| 469 | 20241122 | 113500 | 3379536355 | 3890 | 3885 | 3890 | 3885 | 151 |
| 470 | 20241122 | 113400 | 3378949695 | 3885 | 3880 | 3885 | 3880 | 627 |
| 471 | 20241122 | 113300 | 3376516370 | 3875 | 3880 | 3885 | 3875 | 1017 |
| 472 | 20241122 | 113200 | 3372574175 | 3880 | 3885 | 3885 | 3880 | 216 |
| 473 | 20241122 | 113100 | 3371735995 | 3885 | 3885 | 3885 | 3875 | 1342 |
| 474 | 20241122 | 113000 | 3366530795 | 3885 | 3885 | 3885 | 3885 | 26 |
| 475 | 20241122 | 112900 | 3366429785 | 3885 | 3875 | 3885 | 3875 | 32 |
| 476 | 20241122 | 112800 | 3366305725 | 3875 | 3880 | 3885 | 3875 | 2634 |
| 477 | 20241122 | 112700 | 3356077860 | 3875 | 3885 | 3885 | 3875 | 884 |
| 478 | 20241122 | 112600 | 3352647555 | 3885 | 3885 | 3885 | 3885 | 50 |
| 479 | 20241122 | 112500 | 3352453305 | 3890 | 3880 | 3890 | 3880 | 67 |
| 480 | 20241122 | 112400 | 3352193095 | 3875 | 3885 | 3885 | 3875 | 656 |
| 481 | 20241122 | 112300 | 3349649915 | 3885 | 3890 | 3890 | 3885 | 233 |
| 482 | 20241122 | 112200 | 3348744685 | 3890 | 3885 | 3890 | 3875 | 4233 |
| 483 | 20241122 | 112100 | 3332292230 | 3890 | 3890 | 3895 | 3880 | 1125 |
| 484 | 20241122 | 112000 | 3327916935 | 3875 | 3875 | 3875 | 3870 | 2880 |
| 485 | 20241122 | 111900 | 3316767490 | 3875 | 3875 | 3890 | 3875 | 1717 |
| 486 | 20241122 | 111800 | 3310114100 | 3875 | 3880 | 3880 | 3875 | 11235 |
| 487 | 20241122 | 111700 | 3266522615 | 3885 | 3885 | 3885 | 3885 | 2023 |
| 488 | 20241122 | 111600 | 3258663260 | 3895 | 3895 | 3895 | 3895 | 15 |
| 489 | 20241122 | 111500 | 3258604835 | 3890 | 3880 | 3890 | 3880 | 5966 |
| 490 | 20241122 | 111400 | 3235401955 | 3885 | 3885 | 3885 | 3885 | 7841 |
| 491 | 20241122 | 111300 | 3204939670 | 3885 | 3890 | 3890 | 3885 | 17 |
| 492 | 20241122 | 111200 | 3204873600 | 3890 | 3890 | 3890 | 3890 | 2244 |
| 493 | 20241122 | 111100 | 3196144440 | 3890 | 3890 | 3895 | 3890 | 863 |
| 494 | 20241122 | 111000 | 3192787135 | 3890 | 3890 | 3895 | 3885 | 226 |
| 495 | 20241122 | 110900 | 3191908065 | 3885 | 3890 | 3895 | 3885 | 807 |
| 496 | 20241122 | 110800 | 3188770130 | 3890 | 3900 | 3900 | 3885 | 2213 |
| 497 | 20241122 | 110700 | 3180163240 | 3895 | 3895 | 3895 | 3895 | 1091 |
| 498 | 20241122 | 110600 | 3175913795 | 3895 | 3895 | 3900 | 3895 | 123 |
| 499 | 20241122 | 110500 | 3175434695 | 3895 | 3895 | 3895 | 3895 | 1258 |
| 500 | 20241122 | 110400 | 3170534785 | 3895 | 3905 | 3905 | 3895 | 140 |
| 501 | 20241122 | 110300 | 3169988970 | 3905 | 3900 | 3905 | 3895 | 245 |
| 502 | 20241122 | 110200 | 3169032600 | 3905 | 3915 | 3915 | 3895 | 408 |
| 503 | 20241122 | 110100 | 3167435610 | 3915 | 3905 | 3915 | 3905 | 551 |
| 504 | 20241122 | 110000 | 3165280355 | 3905 | 3895 | 3905 | 3895 | 132 |
| 505 | 20241122 | 105900 | 3164764905 | 3890 | 3905 | 3905 | 3890 | 2332 |
| 506 | 20241122 | 105800 | 3155691925 | 3905 | 3895 | 3905 | 3890 | 1275 |
| 507 | 20241122 | 105700 | 3150725665 | 3895 | 3900 | 3905 | 3895 | 5998 |
| 508 | 20241122 | 105600 | 3127337135 | 3905 | 3905 | 3905 | 3905 | 46 |
| 509 | 20241122 | 105500 | 3127157505 | 3905 | 3910 | 3910 | 3905 | 910 |
| 510 | 20241122 | 105400 | 3123599455 | 3910 | 3905 | 3910 | 3900 | 315 |
| 511 | 20241122 | 105300 | 3122370435 | 3910 | 3910 | 3915 | 3900 | 1740 |
| 512 | 20241122 | 105200 | 3115574195 | 3915 | 3905 | 3920 | 3900 | 1202 |
| 513 | 20241122 | 105100 | 3110874035 | 3910 | 3900 | 3910 | 3900 | 1205 |
| 514 | 20241122 | 105000 | 3106174475 | 3900 | 3910 | 3910 | 3900 | 4234 |
| 515 | 20241122 | 104900 | 3089640585 | 3910 | 3910 | 3915 | 3910 | 705 |
| 516 | 20241122 | 104800 | 3086883810 | 3910 | 3910 | 3910 | 3910 | 1767 |
| 517 | 20241122 | 104700 | 3079974840 | 3910 | 3910 | 3920 | 3910 | 6200 |
| 518 | 20241122 | 104600 | 3055713320 | 3915 | 3920 | 3920 | 3910 | 595 |
| 519 | 20241122 | 104500 | 3053384350 | 3920 | 3915 | 3920 | 3910 | 814 |
| 520 | 20241122 | 104400 | 3050196925 | 3915 | 3910 | 3920 | 3910 | 1855 |
| 521 | 20241122 | 104300 | 3042942540 | 3920 | 3915 | 3920 | 3910 | 627 |
| 522 | 20241122 | 104200 | 3040489215 | 3915 | 3915 | 3915 | 3910 | 1433 |
| 523 | 20241122 | 104100 | 3034880065 | 3915 | 3915 | 3915 | 3910 | 1524 |
| 524 | 20241122 | 104000 | 3028913705 | 3915 | 3925 | 3925 | 3910 | 1664 |
| 525 | 20241122 | 103900 | 3022394470 | 3915 | 3930 | 3930 | 3905 | 2899 |
| 526 | 20241122 | 103800 | 3011054785 | 3910 | 3910 | 3930 | 3905 | 2904 |
| 527 | 20241122 | 103700 | 2999682730 | 3910 | 3940 | 3945 | 3910 | 32003 |
| 528 | 20241122 | 103600 | 2873846900 | 3940 | 3910 | 3945 | 3910 | 19298 |
| 529 | 20241122 | 103500 | 2798045535 | 3910 | 3900 | 3910 | 3895 | 3770 |
| 530 | 20241122 | 103400 | 2783317070 | 3900 | 3905 | 3905 | 3900 | 913 |
| 531 | 20241122 | 103300 | 2779755310 | 3900 | 3905 | 3915 | 3895 | 1071 |
| 532 | 20241122 | 103200 | 2775577840 | 3910 | 3900 | 3910 | 3900 | 11272 |
| 533 | 20241122 | 103100 | 2731512445 | 3900 | 3885 | 3900 | 3880 | 1940 |
| 534 | 20241122 | 103000 | 2723960505 | 3880 | 3880 | 3885 | 3880 | 1967 |
| 535 | 20241122 | 102900 | 2716326985 | 3880 | 3890 | 3890 | 3880 | 2339 |
| 536 | 20241122 | 102800 | 2707236205 | 3895 | 3895 | 3895 | 3895 | 3181 |
| 537 | 20241122 | 102700 | 2694846210 | 3900 | 3900 | 3905 | 3895 | 732 |
| 538 | 20241122 | 102600 | 2691992985 | 3900 | 3895 | 3900 | 3895 | 512 |
| 539 | 20241122 | 102500 | 2689996200 | 3895 | 3895 | 3900 | 3895 | 1524 |
| 540 | 20241122 | 102400 | 2684060210 | 3895 | 3900 | 3900 | 3895 | 4497 |
| 541 | 20241122 | 102300 | 2666543395 | 3895 | 3900 | 3900 | 3895 | 1463 |
| 542 | 20241122 | 102200 | 2660841895 | 3905 | 3900 | 3905 | 3900 | 1563 |
| 543 | 20241122 | 102100 | 2654738405 | 3905 | 3905 | 3905 | 3900 | 29 |
| 544 | 20241122 | 102000 | 2654625170 | 3900 | 3900 | 3900 | 3895 | 903 |
| 545 | 20241122 | 101900 | 2651103980 | 3900 | 3900 | 3900 | 3900 | 956 |
| 546 | 20241122 | 101800 | 2647375580 | 3900 | 3900 | 3900 | 3895 | 721 |
| 547 | 20241122 | 101700 | 2644564280 | 3900 | 3900 | 3900 | 3890 | 2898 |
| 548 | 20241122 | 101600 | 2633264220 | 3895 | 3895 | 3900 | 3895 | 3179 |
| 549 | 20241122 | 101500 | 2620882000 | 3895 | 3895 | 3895 | 3890 | 1638 |
| 550 | 20241122 | 101400 | 2614502090 | 3895 | 3885 | 3895 | 3885 | 1709 |
| 551 | 20241122 | 101300 | 2607854095 | 3890 | 3890 | 3890 | 3890 | 459 |
| 552 | 20241122 | 101200 | 2606068585 | 3885 | 3875 | 3885 | 3875 | 1355 |
| 553 | 20241122 | 101100 | 2600804445 | 3880 | 3875 | 3880 | 3875 | 1021 |
| 554 | 20241122 | 101000 | 2596843265 | 3875 | 3875 | 3880 | 3870 | 790 |
| 555 | 20241122 | 100900 | 2593780935 | 3870 | 3870 | 3870 | 3865 | 2233 |
| 556 | 20241122 | 100800 | 2585147165 | 3870 | 3865 | 3870 | 3860 | 5729 |
| 557 | 20241122 | 100700 | 2563023490 | 3865 | 3865 | 3875 | 3865 | 3492 |
| 558 | 20241122 | 100600 | 2549525715 | 3875 | 3870 | 3875 | 3870 | 4031 |
| 559 | 20241122 | 100500 | 2533925605 | 3870 | 3875 | 3875 | 3870 | 1122 |
| 560 | 20241122 | 100400 | 2529581780 | 3875 | 3875 | 3875 | 3875 | 2004 |
| 561 | 20241122 | 100300 | 2521816280 | 3880 | 3880 | 3885 | 3880 | 1588 |
| 562 | 20241122 | 100200 | 2515651985 | 3885 | 3885 | 3890 | 3885 | 1005 |
| 563 | 20241122 | 100100 | 2511747540 | 3895 | 3880 | 3895 | 3870 | 3965 |
| 564 | 20241122 | 100000 | 2496400910 | 3870 | 3880 | 3900 | 3870 | 5857 |
| 565 | 20241122 | 095900 | 2473694140 | 3880 | 3905 | 3905 | 3880 | 16210 |
| 566 | 20241122 | 095800 | 2410619730 | 3900 | 3905 | 3910 | 3900 | 1283 |
| 567 | 20241122 | 095700 | 2405608790 | 3910 | 3910 | 3915 | 3900 | 2102 |
| 568 | 20241122 | 095600 | 2397392945 | 3910 | 3895 | 3910 | 3895 | 1794 |
| 569 | 20241122 | 095500 | 2390391660 | 3900 | 3890 | 3900 | 3890 | 1785 |
| 570 | 20241122 | 095400 | 2383432545 | 3890 | 3895 | 3895 | 3890 | 1826 |
| 571 | 20241122 | 095300 | 2376328355 | 3900 | 3890 | 3900 | 3890 | 1789 |
| 572 | 20241122 | 095200 | 2369353015 | 3900 | 3885 | 3900 | 3885 | 876 |
| 573 | 20241122 | 095100 | 2365946685 | 3885 | 3885 | 3900 | 3885 | 2054 |
| 574 | 20241122 | 095000 | 2357962700 | 3890 | 3890 | 3895 | 3885 | 4302 |
| 575 | 20241122 | 094900 | 2341229110 | 3890 | 3885 | 3890 | 3885 | 1389 |
| 576 | 20241122 | 094800 | 2335829345 | 3880 | 3875 | 3880 | 3875 | 1447 |
| 577 | 20241122 | 094700 | 2330218800 | 3875 | 3880 | 3880 | 3875 | 3630 |
| 578 | 20241122 | 094600 | 2316151070 | 3880 | 3885 | 3885 | 3875 | 1579 |
| 579 | 20241122 | 094500 | 2310026085 | 3885 | 3880 | 3885 | 3880 | 4188 |
| 580 | 20241122 | 094400 | 2293775945 | 3885 | 3880 | 3895 | 3880 | 2396 |
| 581 | 20241122 | 094300 | 2284476815 | 3880 | 3900 | 3900 | 3880 | 13608 |
| 582 | 20241122 | 094200 | 2231565380 | 3895 | 3900 | 3900 | 3895 | 5097 |
| 583 | 20241122 | 094100 | 2211707060 | 3900 | 3915 | 3915 | 3900 | 9006 |
| 584 | 20241122 | 094000 | 2176540080 | 3920 | 3910 | 3920 | 3905 | 4171 |
| 585 | 20241122 | 093900 | 2160245500 | 3910 | 3920 | 3920 | 3910 | 6727 |
| 586 | 20241122 | 093800 | 2133919455 | 3920 | 3920 | 3925 | 3920 | 3505 |
| 587 | 20241122 | 093700 | 2120178790 | 3920 | 3915 | 3925 | 3915 | 2842 |
| 588 | 20241122 | 093600 | 2109038930 | 3915 | 3930 | 3935 | 3910 | 6973 |
| 589 | 20241122 | 093500 | 2081713875 | 3935 | 3940 | 3940 | 3920 | 7315 |
| 590 | 20241122 | 093400 | 2052950890 | 3940 | 3930 | 3945 | 3915 | 9936 |
| 591 | 20241122 | 093300 | 2013863425 | 3930 | 3920 | 3930 | 3910 | 8345 |
| 592 | 20241122 | 093200 | 1981158930 | 3925 | 3915 | 3925 | 3910 | 2595 |
| 593 | 20241122 | 093100 | 1970994760 | 3915 | 3930 | 3930 | 3915 | 5212 |
| 594 | 20241122 | 093000 | 1950557350 | 3925 | 3930 | 3930 | 3925 | 2803 |
| 595 | 20241122 | 092900 | 1939547805 | 3930 | 3915 | 3935 | 3905 | 8175 |
| 596 | 20241122 | 092800 | 1907458920 | 3915 | 3910 | 3915 | 3905 | 2920 |
| 597 | 20241122 | 092700 | 1896035680 | 3915 | 3915 | 3925 | 3905 | 5006 |
| 598 | 20241122 | 092600 | 1876448265 | 3920 | 3925 | 3930 | 3915 | 9624 |
| 599 | 20241122 | 092500 | 1838699240 | 3925 | 3905 | 3930 | 3905 | 9978 |
| 600 | 20241122 | 092400 | 1799637620 | 3900 | 3905 | 3910 | 3885 | 13508 |
| 601 | 20241122 | 092300 | 1747084730 | 3910 | 3900 | 3915 | 3895 | 10459 |
| 602 | 20241122 | 092200 | 1706258095 | 3900 | 3900 | 3905 | 3895 | 2222 |
| 603 | 20241122 | 092100 | 1697591090 | 3890 | 3900 | 3905 | 3890 | 2908 |
| 604 | 20241122 | 092000 | 1686257175 | 3905 | 3890 | 3905 | 3880 | 6193 |
| 605 | 20241122 | 091900 | 1662122455 | 3900 | 3870 | 3900 | 3870 | 2234 |
| 606 | 20241122 | 091800 | 1653438120 | 3880 | 3875 | 3885 | 3850 | 6258 |
| 607 | 20241122 | 091700 | 1629226205 | 3875 | 3880 | 3880 | 3845 | 16325 |
| 608 | 20241122 | 091600 | 1566182495 | 3870 | 3880 | 3890 | 3870 | 7007 |
| 609 | 20241122 | 091500 | 1539016950 | 3875 | 3895 | 3895 | 3875 | 6705 |
| 610 | 20241122 | 091400 | 1512986385 | 3895 | 3900 | 3900 | 3880 | 3231 |
| 611 | 20241122 | 091300 | 1500416850 | 3900 | 3895 | 3900 | 3875 | 5401 |
| 612 | 20241122 | 091200 | 1479418245 | 3895 | 3860 | 3900 | 3855 | 11812 |
| 613 | 20241122 | 091100 | 1433547465 | 3870 | 3885 | 3900 | 3850 | 13586 |
| 614 | 20241122 | 091000 | 1380940150 | 3875 | 3885 | 3895 | 3875 | 5382 |
| 615 | 20241122 | 090900 | 1360020025 | 3885 | 3870 | 3885 | 3870 | 12808 |
| 616 | 20241122 | 090800 | 1310343855 | 3855 | 3840 | 3880 | 3840 | 13152 |
| 617 | 20241122 | 090700 | 1259593645 | 3840 | 3880 | 3880 | 3835 | 43846 |
| 618 | 20241122 | 090600 | 1090711465 | 3885 | 3915 | 3915 | 3880 | 28980 |
| 619 | 20241122 | 090500 | 977608775 | 3915 | 3920 | 3935 | 3905 | 8093 |
| 620 | 20241122 | 090400 | 945898485 | 3910 | 3885 | 3915 | 3875 | 7166 |
| 621 | 20241122 | 090300 | 917959530 | 3875 | 3895 | 3925 | 3870 | 25654 |
| 622 | 20241122 | 090200 | 818069430 | 3895 | 3895 | 3920 | 3885 | 31631 |
| 623 | 20241122 | 090100 | 694660175 | 3890 | 3870 | 3900 | 3850 | 47705 |
| 624 | 20241122 | 090000 | 509603700 | 3845 | 3885 | 3890 | 3825 | 132043 |