31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 3 | 20241122 | 192700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20241122 | 192600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20241122 | 192500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20241122 | 192400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20241122 | 192300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20241122 | 192200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20241122 | 192100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20241122 | 192000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20241122 | 191900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20241122 | 191800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20241122 | 191700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20241122 | 191600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20241122 | 191500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20241122 | 191400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20241122 | 191300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20241122 | 191200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20241122 | 191100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20241122 | 191000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20241122 | 190900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20241122 | 190800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20241122 | 190700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20241122 | 190600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20241122 | 190500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20241122 | 190400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20241122 | 190300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20241122 | 190200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20241122 | 190100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20241122 | 190000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20241122 | 185900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20241122 | 185800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 33 | 20241122 | 185700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20241122 | 185600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20241122 | 185500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20241122 | 185400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20241122 | 185300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20241122 | 185200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20241122 | 185100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20241122 | 185000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20241122 | 184900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20241122 | 184800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20241122 | 184700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20241122 | 184600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20241122 | 184500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20241122 | 184400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20241122 | 184300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20241122 | 184200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20241122 | 184100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20241122 | 184000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20241122 | 183900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20241122 | 183800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20241122 | 183700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20241122 | 183600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20241122 | 183500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20241122 | 183400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20241122 | 183300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20241122 | 183200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20241122 | 183100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20241122 | 183000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20241122 | 182900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20241122 | 182800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 63 | 20241122 | 182700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20241122 | 182600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20241122 | 182500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20241122 | 182400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20241122 | 182300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20241122 | 182200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20241122 | 182100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20241122 | 182000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20241122 | 181900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20241122 | 181800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20241122 | 181700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20241122 | 181600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20241122 | 181500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20241122 | 181400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20241122 | 181300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20241122 | 181200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20241122 | 181100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20241122 | 181000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20241122 | 180900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20241122 | 180800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20241122 | 180700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20241122 | 180600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20241122 | 180500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20241122 | 180400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20241122 | 180300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20241122 | 180200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20241122 | 180100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20241122 | 180000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20241122 | 175900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20241122 | 175800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 93 | 20241122 | 175700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20241122 | 175600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20241122 | 175500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20241122 | 175400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20241122 | 175300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20241122 | 175200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20241122 | 175100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20241122 | 175000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20241122 | 174900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20241122 | 174800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20241122 | 174700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20241122 | 174600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20241122 | 174500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20241122 | 174400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20241122 | 174300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20241122 | 174200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20241122 | 174100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20241122 | 174000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20241122 | 173900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20241122 | 173800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20241122 | 173700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20241122 | 173600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20241122 | 173500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20241122 | 173400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20241122 | 173300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20241122 | 173200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20241122 | 173100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20241122 | 173000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20241122 | 172900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20241122 | 172800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 123 | 20241122 | 172700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20241122 | 172600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20241122 | 172500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20241122 | 172400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20241122 | 172300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20241122 | 172200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20241122 | 172100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20241122 | 172000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20241122 | 171900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20241122 | 171800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20241122 | 171700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20241122 | 171600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20241122 | 171500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20241122 | 171400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20241122 | 171300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20241122 | 171200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20241122 | 171100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20241122 | 171000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20241122 | 170900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20241122 | 170800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20241122 | 170700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20241122 | 170600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20241122 | 170500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20241122 | 170400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20241122 | 170300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20241122 | 170200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20241122 | 170100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20241122 | 170000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20241122 | 165900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20241122 | 165800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 153 | 20241122 | 165700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20241122 | 165600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20241122 | 165500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20241122 | 165400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20241122 | 165300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20241122 | 165200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20241122 | 165100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20241122 | 165000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20241122 | 164900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20241122 | 164800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20241122 | 164700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20241122 | 164600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20241122 | 164500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20241122 | 164400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20241122 | 164300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20241122 | 164200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20241122 | 164100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20241122 | 164000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20241122 | 163900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20241122 | 163800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20241122 | 163700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20241122 | 163600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20241122 | 163500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20241122 | 163400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20241122 | 163300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20241122 | 163200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20241122 | 163100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20241122 | 163000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20241122 | 162900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20241122 | 162800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 183 | 20241122 | 162700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20241122 | 162600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20241122 | 162500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20241122 | 162400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20241122 | 162300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20241122 | 162200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20241122 | 162100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20241122 | 162000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20241122 | 161900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20241122 | 161800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20241122 | 161700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20241122 | 161600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20241122 | 161500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20241122 | 161400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20241122 | 161300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20241122 | 161200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20241122 | 161100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20241122 | 161000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20241122 | 160900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20241122 | 160800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20241122 | 160700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20241122 | 160600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20241122 | 160500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20241122 | 160400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20241122 | 160300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20241122 | 160200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20241122 | 160100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20241122 | 160000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20241122 | 155900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20241122 | 155800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 213 | 20241122 | 155700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20241122 | 155600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20241122 | 155500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20241122 | 155400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20241122 | 155300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20241122 | 155200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20241122 | 155100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20241122 | 155000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20241122 | 154900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20241122 | 154800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20241122 | 154700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20241122 | 154600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20241122 | 154500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20241122 | 154400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 227 | 20241122 | 154300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 228 | 20241122 | 154200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 229 | 20241122 | 154100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 230 | 20241122 | 154000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20241122 | 153900 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20241122 | 153800 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20241122 | 153700 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20241122 | 153600 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 235 | 20241122 | 153500 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 236 | 20241122 | 153400 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 237 | 20241122 | 153300 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 238 | 20241122 | 153200 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 239 | 20241122 | 153100 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 240 | 20241122 | 153000 | 2721544815 | 2270 | 2270 | 2270 | 2270 | 24358 |
| 241 | 20241122 | 152900 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20241122 | 152800 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 243 | 20241122 | 152700 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20241122 | 152600 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20241122 | 152500 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20241122 | 152400 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20241122 | 152300 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20241122 | 152200 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20241122 | 152100 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20241122 | 152000 | 2666252155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20241122 | 151900 | 2666252155 | 2290 | 2290 | 2295 | 2285 | 2219 |
| 252 | 20241122 | 151800 | 2661174890 | 2295 | 2290 | 2295 | 2290 | 1970 |
| 253 | 20241122 | 151700 | 2656662560 | 2290 | 2290 | 2290 | 2290 | 201 |
| 254 | 20241122 | 151600 | 2656202270 | 2285 | 2285 | 2290 | 2285 | 1330 |
| 255 | 20241122 | 151500 | 2653161440 | 2285 | 2285 | 2285 | 2280 | 4480 |
| 256 | 20241122 | 151400 | 2642925095 | 2285 | 2275 | 2285 | 2275 | 14143 |
| 257 | 20241122 | 151300 | 2610684780 | 2285 | 2285 | 2285 | 2280 | 3113 |
| 258 | 20241122 | 151200 | 2603585490 | 2285 | 2280 | 2285 | 2280 | 106 |
| 259 | 20241122 | 151100 | 2603343425 | 2285 | 2280 | 2290 | 2280 | 1262 |
| 260 | 20241122 | 151000 | 2600460845 | 2285 | 2275 | 2285 | 2275 | 2004 |
| 261 | 20241122 | 150900 | 2595891725 | 2275 | 2280 | 2290 | 2275 | 4957 |
| 262 | 20241122 | 150800 | 2584590745 | 2285 | 2285 | 2290 | 2285 | 2419 |
| 263 | 20241122 | 150700 | 2579060565 | 2285 | 2280 | 2285 | 2280 | 6090 |
| 264 | 20241122 | 150600 | 2565170895 | 2280 | 2280 | 2280 | 2280 | 106 |
| 265 | 20241122 | 150500 | 2564929215 | 2275 | 2275 | 2275 | 2275 | 2478 |
| 266 | 20241122 | 150400 | 2559291765 | 2275 | 2270 | 2275 | 2270 | 622 |
| 267 | 20241122 | 150300 | 2557876725 | 2270 | 2270 | 2270 | 2270 | 2 |
| 268 | 20241122 | 150200 | 2557872185 | 2270 | 2270 | 2275 | 2270 | 781 |
| 269 | 20241122 | 150100 | 2556099310 | 2270 | 2270 | 2270 | 2270 | 865 |
| 270 | 20241122 | 150000 | 2554135760 | 2265 | 2265 | 2265 | 2265 | 1924 |
| 271 | 20241122 | 145900 | 2549777900 | 2265 | 2265 | 2265 | 2265 | 700 |
| 272 | 20241122 | 145800 | 2548192400 | 2270 | 2270 | 2270 | 2265 | 455 |
| 273 | 20241122 | 145700 | 2547160605 | 2270 | 2265 | 2270 | 2265 | 1152 |
| 274 | 20241122 | 145600 | 2544550565 | 2265 | 2265 | 2265 | 2265 | 4016 |
| 275 | 20241122 | 145500 | 2535454325 | 2265 | 2270 | 2275 | 2265 | 4690 |
| 276 | 20241122 | 145400 | 2524823780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 277 | 20241122 | 145300 | 2524823780 | 2275 | 2275 | 2275 | 2275 | 6 |
| 278 | 20241122 | 145200 | 2524810130 | 2275 | 2275 | 2275 | 2275 | 98 |
| 279 | 20241122 | 145100 | 2524587180 | 2275 | 2270 | 2275 | 2270 | 1013 |
| 280 | 20241122 | 145000 | 2522282620 | 2270 | 2275 | 2275 | 2270 | 1616 |
| 281 | 20241122 | 144900 | 2518612970 | 2275 | 2275 | 2275 | 2275 | 440 |
| 282 | 20241122 | 144800 | 2517611970 | 2275 | 2280 | 2280 | 2275 | 368 |
| 283 | 20241122 | 144700 | 2516774545 | 2275 | 2275 | 2275 | 2275 | 178 |
| 284 | 20241122 | 144600 | 2516369595 | 2265 | 2270 | 2270 | 2265 | 15481 |
| 285 | 20241122 | 144500 | 2481298425 | 2275 | 2275 | 2275 | 2275 | 253 |
| 286 | 20241122 | 144400 | 2480722850 | 2280 | 2280 | 2280 | 2280 | 252 |
| 287 | 20241122 | 144300 | 2480148290 | 2275 | 2280 | 2280 | 2275 | 827 |
| 288 | 20241122 | 144200 | 2478266860 | 2280 | 2275 | 2280 | 2275 | 913 |
| 289 | 20241122 | 144100 | 2476185265 | 2280 | 2275 | 2280 | 2270 | 69 |
| 290 | 20241122 | 144000 | 2476028525 | 2275 | 2270 | 2275 | 2265 | 1445 |
| 291 | 20241122 | 143900 | 2472750305 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 292 | 20241122 | 143800 | 2470253305 | 2275 | 2275 | 2275 | 2270 | 711 |
| 293 | 20241122 | 143700 | 2468636785 | 2275 | 2275 | 2275 | 2270 | 271 |
| 294 | 20241122 | 143600 | 2468021515 | 2275 | 2275 | 2275 | 2270 | 2040 |
| 295 | 20241122 | 143500 | 2463385515 | 2270 | 2275 | 2275 | 2270 | 631 |
| 296 | 20241122 | 143400 | 2461952045 | 2275 | 2275 | 2275 | 2275 | 201 |
| 297 | 20241122 | 143300 | 2461494770 | 2275 | 2275 | 2275 | 2275 | 23 |
| 298 | 20241122 | 143200 | 2461442445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 299 | 20241122 | 143100 | 2461442445 | 2270 | 2275 | 2275 | 2270 | 1200 |
| 300 | 20241122 | 143000 | 2458718395 | 2270 | 2275 | 2275 | 2270 | 100 |
| 301 | 20241122 | 142900 | 2458490985 | 2275 | 2275 | 2280 | 2275 | 35 |
| 302 | 20241122 | 142800 | 2458411345 | 2275 | 2275 | 2280 | 2275 | 3217 |
| 303 | 20241122 | 142700 | 2451092665 | 2280 | 2280 | 2280 | 2280 | 6 |
| 304 | 20241122 | 142600 | 2451078985 | 2280 | 2280 | 2280 | 2280 | 5 |
| 305 | 20241122 | 142500 | 2451067585 | 2280 | 2275 | 2280 | 2275 | 1003 |
| 306 | 20241122 | 142400 | 2448785745 | 2270 | 2270 | 2270 | 2270 | 40 |
| 307 | 20241122 | 142300 | 2448694945 | 2270 | 2265 | 2270 | 2260 | 2604 |
| 308 | 20241122 | 142200 | 2442788035 | 2265 | 2260 | 2265 | 2255 | 3144 |
| 309 | 20241122 | 142100 | 2435673695 | 2260 | 2260 | 2260 | 2260 | 1885 |
| 310 | 20241122 | 142000 | 2431413595 | 2265 | 2265 | 2265 | 2255 | 32001 |
| 311 | 20241122 | 141900 | 2359173060 | 2270 | 2270 | 2270 | 2270 | 3 |
| 312 | 20241122 | 141800 | 2359166250 | 2265 | 2265 | 2265 | 2260 | 2440 |
| 313 | 20241122 | 141700 | 2353649120 | 2265 | 2265 | 2265 | 2265 | 5338 |
| 314 | 20241122 | 141600 | 2341558550 | 2265 | 2265 | 2265 | 2265 | 332 |
| 315 | 20241122 | 141500 | 2340806570 | 2260 | 2265 | 2265 | 2260 | 1532 |
| 316 | 20241122 | 141400 | 2337342155 | 2260 | 2270 | 2270 | 2260 | 1076 |
| 317 | 20241122 | 141300 | 2334905055 | 2270 | 2265 | 2270 | 2265 | 2140 |
| 318 | 20241122 | 141200 | 2330057255 | 2265 | 2270 | 2270 | 2265 | 1166 |
| 319 | 20241122 | 141100 | 2327413820 | 2270 | 2270 | 2270 | 2270 | 450 |
| 320 | 20241122 | 141000 | 2326392320 | 2275 | 2275 | 2275 | 2275 | 951 |
| 321 | 20241122 | 140900 | 2324228795 | 2270 | 2270 | 2270 | 2270 | 1322 |
| 322 | 20241122 | 140800 | 2321227855 | 2265 | 2265 | 2265 | 2265 | 1 |
| 323 | 20241122 | 140700 | 2321225590 | 2265 | 2265 | 2265 | 2265 | 2710 |
| 324 | 20241122 | 140600 | 2315087440 | 2265 | 2265 | 2265 | 2265 | 71 |
| 325 | 20241122 | 140500 | 2314926625 | 2260 | 2265 | 2265 | 2260 | 263 |
| 326 | 20241122 | 140400 | 2314332185 | 2260 | 2265 | 2280 | 2260 | 18092 |
| 327 | 20241122 | 140300 | 2273416540 | 2270 | 2270 | 2270 | 2265 | 1606 |
| 328 | 20241122 | 140200 | 2269774640 | 2265 | 2280 | 2280 | 2260 | 47030 |
| 329 | 20241122 | 140100 | 2163002940 | 2280 | 2280 | 2280 | 2280 | 500 |
| 330 | 20241122 | 140000 | 2161862940 | 2280 | 2285 | 2285 | 2280 | 747 |
| 331 | 20241122 | 135900 | 2160156395 | 2285 | 2280 | 2285 | 2280 | 1330 |
| 332 | 20241122 | 135800 | 2157121245 | 2285 | 2285 | 2285 | 2285 | 1 |
| 333 | 20241122 | 135700 | 2157118960 | 2280 | 2285 | 2285 | 2280 | 404 |
| 334 | 20241122 | 135600 | 2156197830 | 2280 | 2280 | 2280 | 2280 | 473 |
| 335 | 20241122 | 135500 | 2155119390 | 2280 | 2285 | 2285 | 2280 | 322 |
| 336 | 20241122 | 135400 | 2154385080 | 2285 | 2285 | 2285 | 2285 | 6 |
| 337 | 20241122 | 135300 | 2154371370 | 2280 | 2280 | 2280 | 2280 | 16 |
| 338 | 20241122 | 135200 | 2154334890 | 2280 | 2280 | 2280 | 2280 | 58 |
| 339 | 20241122 | 135100 | 2154202650 | 2280 | 2280 | 2280 | 2280 | 350 |
| 340 | 20241122 | 135000 | 2153404650 | 2280 | 2285 | 2285 | 2280 | 982 |
| 341 | 20241122 | 134900 | 2151164690 | 2280 | 2285 | 2285 | 2280 | 3904 |
| 342 | 20241122 | 134800 | 2142261560 | 2280 | 2280 | 2280 | 2280 | 273 |
| 343 | 20241122 | 134700 | 2141639120 | 2280 | 2290 | 2290 | 2280 | 1516 |
| 344 | 20241122 | 134600 | 2138180775 | 2285 | 2280 | 2290 | 2280 | 3285 |
| 345 | 20241122 | 134500 | 2130685195 | 2285 | 2285 | 2285 | 2285 | 622 |
| 346 | 20241122 | 134400 | 2129263925 | 2285 | 2285 | 2285 | 2285 | 100 |
| 347 | 20241122 | 134300 | 2129035425 | 2290 | 2290 | 2290 | 2285 | 102 |
| 348 | 20241122 | 134200 | 2128802345 | 2290 | 2290 | 2290 | 2280 | 1215 |
| 349 | 20241122 | 134100 | 2126025925 | 2290 | 2285 | 2290 | 2285 | 1858 |
| 350 | 20241122 | 134000 | 2121780365 | 2285 | 2285 | 2285 | 2280 | 261 |
| 351 | 20241122 | 133900 | 2121183985 | 2285 | 2285 | 2285 | 2285 | 471 |
| 352 | 20241122 | 133800 | 2120107750 | 2290 | 2285 | 2290 | 2285 | 165 |
| 353 | 20241122 | 133700 | 2119730700 | 2280 | 2285 | 2290 | 2280 | 503 |
| 354 | 20241122 | 133600 | 2118581350 | 2285 | 2285 | 2285 | 2285 | 813 |
| 355 | 20241122 | 133500 | 2116723645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 356 | 20241122 | 133400 | 2116723645 | 2285 | 2285 | 2285 | 2285 | 17 |
| 357 | 20241122 | 133300 | 2116684800 | 2290 | 2290 | 2290 | 2290 | 472 |
| 358 | 20241122 | 133200 | 2115603920 | 2290 | 2290 | 2290 | 2285 | 1330 |
| 359 | 20241122 | 133100 | 2112564840 | 2285 | 2285 | 2290 | 2280 | 3183 |
| 360 | 20241122 | 133000 | 2105303535 | 2285 | 2285 | 2285 | 2285 | 238 |
| 361 | 20241122 | 132900 | 2104759705 | 2280 | 2280 | 2285 | 2280 | 743 |
| 362 | 20241122 | 132800 | 2103064100 | 2280 | 2280 | 2280 | 2280 | 235 |
| 363 | 20241122 | 132700 | 2102528300 | 2290 | 2280 | 2290 | 2280 | 569 |
| 364 | 20241122 | 132600 | 2101230970 | 2290 | 2285 | 2290 | 2285 | 651 |
| 365 | 20241122 | 132500 | 2099743430 | 2285 | 2285 | 2285 | 2285 | 6 |
| 366 | 20241122 | 132400 | 2099729720 | 2280 | 2280 | 2280 | 2280 | 1215 |
| 367 | 20241122 | 132300 | 2096959520 | 2280 | 2275 | 2280 | 2275 | 1180 |
| 368 | 20241122 | 132200 | 2094274120 | 2280 | 2280 | 2280 | 2280 | 17 |
| 369 | 20241122 | 132100 | 2094235360 | 2280 | 2280 | 2280 | 2275 | 869 |
| 370 | 20241122 | 132000 | 2092258040 | 2275 | 2275 | 2275 | 2275 | 472 |
| 371 | 20241122 | 131900 | 2091184240 | 2280 | 2280 | 2280 | 2280 | 3911 |
| 372 | 20241122 | 131800 | 2082267160 | 2285 | 2280 | 2285 | 2280 | 219 |
| 373 | 20241122 | 131700 | 2081767825 | 2280 | 2280 | 2280 | 2280 | 157 |
| 374 | 20241122 | 131600 | 2081409865 | 2285 | 2285 | 2285 | 2285 | 520 |
| 375 | 20241122 | 131500 | 2080221665 | 2285 | 2280 | 2285 | 2280 | 254 |
| 376 | 20241122 | 131400 | 2079642445 | 2280 | 2280 | 2280 | 2280 | 1304 |
| 377 | 20241122 | 131300 | 2076669325 | 2285 | 2285 | 2285 | 2285 | 1040 |
| 378 | 20241122 | 131200 | 2074292925 | 2285 | 2280 | 2285 | 2280 | 113 |
| 379 | 20241122 | 131100 | 2074034820 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 380 | 20241122 | 131000 | 2071754820 | 2285 | 2285 | 2285 | 2285 | 1975 |
| 381 | 20241122 | 130900 | 2067241945 | 2285 | 2290 | 2290 | 2285 | 117 |
| 382 | 20241122 | 130800 | 2066974575 | 2290 | 2290 | 2290 | 2290 | 102 |
| 383 | 20241122 | 130700 | 2066740995 | 2290 | 2285 | 2290 | 2285 | 1014 |
| 384 | 20241122 | 130600 | 2064423995 | 2285 | 2290 | 2290 | 2285 | 101 |
| 385 | 20241122 | 130500 | 2064192710 | 2290 | 2290 | 2290 | 2290 | 910 |
| 386 | 20241122 | 130400 | 2062108810 | 2290 | 2290 | 2290 | 2280 | 653 |
| 387 | 20241122 | 130300 | 2060619835 | 2290 | 2285 | 2290 | 2280 | 722 |
| 388 | 20241122 | 130200 | 2058969910 | 2285 | 2280 | 2285 | 2280 | 2143 |
| 389 | 20241122 | 130100 | 2054073710 | 2285 | 2280 | 2285 | 2280 | 326 |
| 390 | 20241122 | 130000 | 2053329200 | 2280 | 2280 | 2280 | 2280 | 2 |
| 391 | 20241122 | 125900 | 2053324640 | 2285 | 2285 | 2285 | 2285 | 4 |
| 392 | 20241122 | 125800 | 2053315500 | 2280 | 2280 | 2280 | 2280 | 250 |
| 393 | 20241122 | 125700 | 2052745500 | 2280 | 2285 | 2285 | 2280 | 2000 |
| 394 | 20241122 | 125600 | 2048184930 | 2285 | 2285 | 2285 | 2285 | 144 |
| 395 | 20241122 | 125500 | 2047855890 | 2285 | 2285 | 2285 | 2285 | 638 |
| 396 | 20241122 | 125400 | 2046398060 | 2290 | 2290 | 2290 | 2290 | 0 |
| 397 | 20241122 | 125300 | 2046398060 | 2290 | 2285 | 2290 | 2285 | 100 |
| 398 | 20241122 | 125200 | 2046169540 | 2285 | 2280 | 2290 | 2280 | 1967 |
| 399 | 20241122 | 125100 | 2041679365 | 2285 | 2285 | 2285 | 2285 | 1 |
| 400 | 20241122 | 125000 | 2041677080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 401 | 20241122 | 124900 | 2041677080 | 2275 | 2280 | 2285 | 2275 | 2948 |
| 402 | 20241122 | 124800 | 2034960530 | 2285 | 2285 | 2285 | 2285 | 347 |
| 403 | 20241122 | 124700 | 2034167635 | 2280 | 2280 | 2280 | 2280 | 785 |
| 404 | 20241122 | 124600 | 2032377835 | 2285 | 2280 | 2285 | 2280 | 1234 |
| 405 | 20241122 | 124500 | 2029564310 | 2280 | 2275 | 2280 | 2275 | 11 |
| 406 | 20241122 | 124400 | 2029539280 | 2280 | 2280 | 2280 | 2280 | 116 |
| 407 | 20241122 | 124300 | 2029274800 | 2280 | 2280 | 2280 | 2275 | 5314 |
| 408 | 20241122 | 124200 | 2017178970 | 2280 | 2280 | 2280 | 2280 | 1918 |
| 409 | 20241122 | 124100 | 2012805930 | 2285 | 2280 | 2285 | 2280 | 4470 |
| 410 | 20241122 | 124000 | 2002613175 | 2280 | 2285 | 2285 | 2280 | 309 |
| 411 | 20241122 | 123900 | 2001908080 | 2285 | 2280 | 2285 | 2280 | 203 |
| 412 | 20241122 | 123800 | 2001444240 | 2285 | 2285 | 2285 | 2285 | 1 |
| 413 | 20241122 | 123700 | 2001441955 | 2285 | 2285 | 2285 | 2285 | 68 |
| 414 | 20241122 | 123600 | 2001286575 | 2285 | 2285 | 2290 | 2285 | 487 |
| 415 | 20241122 | 123500 | 2000173770 | 2285 | 2285 | 2295 | 2285 | 4973 |
| 416 | 20241122 | 123400 | 1988799450 | 2285 | 2280 | 2290 | 2280 | 675 |
| 417 | 20241122 | 123300 | 1987260295 | 2280 | 2280 | 2280 | 2280 | 1652 |
| 418 | 20241122 | 123200 | 1983493735 | 2280 | 2280 | 2280 | 2280 | 641 |
| 419 | 20241122 | 123100 | 1982032255 | 2285 | 2285 | 2285 | 2285 | 1101 |
| 420 | 20241122 | 123000 | 1979516470 | 2285 | 2290 | 2290 | 2285 | 3 |
| 421 | 20241122 | 122900 | 1979509605 | 2295 | 2295 | 2295 | 2295 | 1077 |
| 422 | 20241122 | 122800 | 1977037890 | 2295 | 2290 | 2295 | 2280 | 2227 |
| 423 | 20241122 | 122700 | 1971958950 | 2290 | 2285 | 2290 | 2285 | 1330 |
| 424 | 20241122 | 122600 | 1968915945 | 2285 | 2280 | 2285 | 2280 | 829 |
| 425 | 20241122 | 122500 | 1967024190 | 2280 | 2280 | 2290 | 2280 | 394 |
| 426 | 20241122 | 122400 | 1966125745 | 2290 | 2290 | 2290 | 2290 | 174 |
| 427 | 20241122 | 122300 | 1965727285 | 2290 | 2295 | 2295 | 2280 | 3500 |
| 428 | 20241122 | 122200 | 1957729165 | 2280 | 2290 | 2290 | 2280 | 1689 |
| 429 | 20241122 | 122100 | 1953871750 | 2290 | 2290 | 2290 | 2290 | 4 |
| 430 | 20241122 | 122000 | 1953862590 | 2290 | 2295 | 2295 | 2290 | 2632 |
| 431 | 20241122 | 121900 | 1947830310 | 2295 | 2290 | 2295 | 2290 | 604 |
| 432 | 20241122 | 121800 | 1946447105 | 2290 | 2285 | 2290 | 2285 | 341 |
| 433 | 20241122 | 121700 | 1945667905 | 2285 | 2280 | 2290 | 2280 | 1027 |
| 434 | 20241122 | 121600 | 1943321130 | 2280 | 2290 | 2290 | 2280 | 1384 |
| 435 | 20241122 | 121500 | 1940160595 | 2290 | 2285 | 2290 | 2285 | 676 |
| 436 | 20241122 | 121400 | 1938615925 | 2290 | 2285 | 2290 | 2285 | 51 |
| 437 | 20241122 | 121300 | 1938499385 | 2290 | 2285 | 2290 | 2285 | 270 |
| 438 | 20241122 | 121200 | 1937882425 | 2290 | 2290 | 2290 | 2290 | 799 |
| 439 | 20241122 | 121100 | 1936052715 | 2290 | 2290 | 2290 | 2290 | 801 |
| 440 | 20241122 | 121000 | 1934218425 | 2290 | 2295 | 2295 | 2290 | 1612 |
| 441 | 20241122 | 120900 | 1930526655 | 2290 | 2290 | 2290 | 2290 | 640 |
| 442 | 20241122 | 120800 | 1929061055 | 2285 | 2285 | 2285 | 2285 | 10 |
| 443 | 20241122 | 120700 | 1929038205 | 2285 | 2275 | 2285 | 2275 | 4983 |
| 444 | 20241122 | 120600 | 1917681940 | 2275 | 2285 | 2285 | 2275 | 6815 |
| 445 | 20241122 | 120500 | 1902148210 | 2280 | 2280 | 2285 | 2275 | 5223 |
| 446 | 20241122 | 120400 | 1890239565 | 2280 | 2285 | 2285 | 2275 | 32329 |
| 447 | 20241122 | 120300 | 1816512695 | 2285 | 2290 | 2290 | 2285 | 2825 |
| 448 | 20241122 | 120200 | 1810053445 | 2290 | 2295 | 2295 | 2290 | 594 |
| 449 | 20241122 | 120100 | 1808693125 | 2290 | 2290 | 2290 | 2290 | 211 |
| 450 | 20241122 | 120000 | 1808209935 | 2285 | 2285 | 2290 | 2285 | 1646 |
| 451 | 20241122 | 115900 | 1804446650 | 2290 | 2290 | 2290 | 2290 | 545 |
| 452 | 20241122 | 115800 | 1803198600 | 2290 | 2295 | 2295 | 2290 | 42 |
| 453 | 20241122 | 115700 | 1803102410 | 2295 | 2290 | 2295 | 2290 | 472 |
| 454 | 20241122 | 115600 | 1802020070 | 2290 | 2290 | 2295 | 2290 | 694 |
| 455 | 20241122 | 115500 | 1800430735 | 2285 | 2280 | 2285 | 2280 | 10533 |
| 456 | 20241122 | 115400 | 1776363640 | 2285 | 2285 | 2285 | 2280 | 781 |
| 457 | 20241122 | 115300 | 1774581555 | 2285 | 2285 | 2290 | 2285 | 808 |
| 458 | 20241122 | 115200 | 1772735265 | 2285 | 2290 | 2290 | 2285 | 3015 |
| 459 | 20241122 | 115100 | 1765845975 | 2290 | 2290 | 2290 | 2285 | 10566 |
| 460 | 20241122 | 115000 | 1741700100 | 2285 | 2285 | 2290 | 2285 | 2009 |
| 461 | 20241122 | 114900 | 1737109510 | 2285 | 2285 | 2290 | 2285 | 2097 |
| 462 | 20241122 | 114800 | 1732315420 | 2285 | 2285 | 2295 | 2285 | 2452 |
| 463 | 20241122 | 114700 | 1726712125 | 2290 | 2300 | 2300 | 2290 | 18412 |
| 464 | 20241122 | 114600 | 1684520265 | 2300 | 2300 | 2300 | 2300 | 49 |
| 465 | 20241122 | 114500 | 1684407565 | 2300 | 2295 | 2300 | 2295 | 515 |
| 466 | 20241122 | 114400 | 1683224665 | 2300 | 2300 | 2305 | 2300 | 3996 |
| 467 | 20241122 | 114300 | 1674033315 | 2300 | 2300 | 2300 | 2300 | 1780 |
| 468 | 20241122 | 114200 | 1669939315 | 2305 | 2300 | 2305 | 2300 | 1966 |
| 469 | 20241122 | 114100 | 1665416130 | 2300 | 2305 | 2315 | 2300 | 1576 |
| 470 | 20241122 | 114000 | 1661776585 | 2315 | 2310 | 2315 | 2305 | 67 |
| 471 | 20241122 | 113900 | 1661622135 | 2310 | 2305 | 2315 | 2305 | 394 |
| 472 | 20241122 | 113800 | 1660712950 | 2300 | 2305 | 2305 | 2300 | 957 |
| 473 | 20241122 | 113700 | 1658508315 | 2315 | 2315 | 2315 | 2305 | 109 |
| 474 | 20241122 | 113600 | 1658257015 | 2310 | 2310 | 2310 | 2295 | 8315 |
| 475 | 20241122 | 113500 | 1639131180 | 2310 | 2305 | 2310 | 2305 | 659 |
| 476 | 20241122 | 113400 | 1637609455 | 2310 | 2305 | 2310 | 2305 | 1084 |
| 477 | 20241122 | 113300 | 1635109890 | 2305 | 2305 | 2305 | 2305 | 215 |
| 478 | 20241122 | 113200 | 1634614315 | 2305 | 2295 | 2305 | 2295 | 921 |
| 479 | 20241122 | 113100 | 1632496005 | 2300 | 2300 | 2300 | 2300 | 23 |
| 480 | 20241122 | 113000 | 1632443105 | 2300 | 2300 | 2300 | 2300 | 321 |
| 481 | 20241122 | 112900 | 1631704805 | 2295 | 2295 | 2295 | 2295 | 1539 |
| 482 | 20241122 | 112800 | 1628172800 | 2300 | 2300 | 2300 | 2300 | 375 |
| 483 | 20241122 | 112700 | 1627310300 | 2290 | 2300 | 2300 | 2290 | 440 |
| 484 | 20241122 | 112600 | 1626302235 | 2295 | 2300 | 2300 | 2295 | 1488 |
| 485 | 20241122 | 112500 | 1622884535 | 2295 | 2295 | 2300 | 2295 | 3337 |
| 486 | 20241122 | 112400 | 1615221280 | 2295 | 2305 | 2305 | 2295 | 220 |
| 487 | 20241122 | 112300 | 1614715265 | 2300 | 2295 | 2300 | 2295 | 1722 |
| 488 | 20241122 | 112200 | 1610755800 | 2300 | 2300 | 2300 | 2295 | 2779 |
| 489 | 20241122 | 112100 | 1604369100 | 2300 | 2300 | 2305 | 2295 | 355 |
| 490 | 20241122 | 112000 | 1603553305 | 2300 | 2300 | 2300 | 2300 | 300 |
| 491 | 20241122 | 111900 | 1602863305 | 2300 | 2300 | 2300 | 2295 | 1516 |
| 492 | 20241122 | 111800 | 1599383910 | 2300 | 2305 | 2305 | 2300 | 844 |
| 493 | 20241122 | 111700 | 1597442705 | 2305 | 2305 | 2305 | 2305 | 3928 |
| 494 | 20241122 | 111600 | 1588388665 | 2305 | 2305 | 2305 | 2305 | 745 |
| 495 | 20241122 | 111500 | 1586671440 | 2310 | 2310 | 2310 | 2310 | 276 |
| 496 | 20241122 | 111400 | 1586033880 | 2305 | 2315 | 2320 | 2305 | 952 |
| 497 | 20241122 | 111300 | 1583834575 | 2320 | 2320 | 2320 | 2310 | 1092 |
| 498 | 20241122 | 111200 | 1581301695 | 2320 | 2305 | 2320 | 2305 | 520 |
| 499 | 20241122 | 111100 | 1580102795 | 2320 | 2315 | 2325 | 2305 | 1655 |
| 500 | 20241122 | 111000 | 1576276355 | 2315 | 2300 | 2315 | 2295 | 6689 |
| 501 | 20241122 | 110900 | 1560874040 | 2300 | 2300 | 2300 | 2300 | 1495 |
| 502 | 20241122 | 110800 | 1557435540 | 2300 | 2300 | 2300 | 2300 | 1200 |
| 503 | 20241122 | 110700 | 1554675540 | 2295 | 2305 | 2305 | 2295 | 1332 |
| 504 | 20241122 | 110600 | 1551613295 | 2290 | 2295 | 2305 | 2290 | 4468 |
| 505 | 20241122 | 110500 | 1541361245 | 2295 | 2290 | 2305 | 2290 | 2295 |
| 506 | 20241122 | 110400 | 1536101765 | 2295 | 2300 | 2310 | 2295 | 12732 |
| 507 | 20241122 | 110300 | 1506844185 | 2300 | 2315 | 2315 | 2300 | 2035 |
| 508 | 20241122 | 110200 | 1502154015 | 2310 | 2315 | 2315 | 2310 | 2178 |
| 509 | 20241122 | 110100 | 1497122790 | 2315 | 2315 | 2325 | 2315 | 1396 |
| 510 | 20241122 | 110000 | 1493890540 | 2315 | 2310 | 2315 | 2310 | 727 |
| 511 | 20241122 | 105900 | 1492209635 | 2310 | 2310 | 2310 | 2305 | 1643 |
| 512 | 20241122 | 105800 | 1488421895 | 2310 | 2300 | 2310 | 2300 | 676 |
| 513 | 20241122 | 105700 | 1486862850 | 2300 | 2305 | 2305 | 2300 | 1277 |
| 514 | 20241122 | 105600 | 1483924365 | 2305 | 2305 | 2305 | 2300 | 1583 |
| 515 | 20241122 | 105500 | 1480277550 | 2300 | 2305 | 2305 | 2300 | 2511 |
| 516 | 20241122 | 105400 | 1474493950 | 2305 | 2310 | 2310 | 2305 | 492 |
| 517 | 20241122 | 105300 | 1473359875 | 2310 | 2310 | 2310 | 2310 | 66 |
| 518 | 20241122 | 105200 | 1473207415 | 2310 | 2300 | 2315 | 2300 | 3803 |
| 519 | 20241122 | 105100 | 1464446845 | 2300 | 2295 | 2300 | 2295 | 1402 |
| 520 | 20241122 | 105000 | 1461223860 | 2305 | 2310 | 2310 | 2295 | 29536 |
| 521 | 20241122 | 104900 | 1393225340 | 2310 | 2320 | 2320 | 2310 | 3649 |
| 522 | 20241122 | 104800 | 1384784580 | 2320 | 2320 | 2325 | 2315 | 442 |
| 523 | 20241122 | 104700 | 1383759480 | 2320 | 2330 | 2330 | 2320 | 19 |
| 524 | 20241122 | 104600 | 1383715280 | 2320 | 2315 | 2330 | 2315 | 1003 |
| 525 | 20241122 | 104500 | 1381390860 | 2315 | 2320 | 2330 | 2315 | 930 |
| 526 | 20241122 | 104400 | 1379237110 | 2310 | 2315 | 2315 | 2310 | 6360 |
| 527 | 20241122 | 104300 | 1364538470 | 2320 | 2315 | 2325 | 2315 | 164 |
| 528 | 20241122 | 104200 | 1364158010 | 2310 | 2310 | 2315 | 2310 | 10251 |
| 529 | 20241122 | 104100 | 1340471950 | 2310 | 2320 | 2320 | 2310 | 3318 |
| 530 | 20241122 | 104000 | 1332796170 | 2315 | 2320 | 2320 | 2315 | 3604 |
| 531 | 20241122 | 103900 | 1324447240 | 2320 | 2315 | 2325 | 2315 | 1760 |
| 532 | 20241122 | 103800 | 1320364185 | 2315 | 2315 | 2315 | 2310 | 7032 |
| 533 | 20241122 | 103700 | 1304117520 | 2315 | 2320 | 2320 | 2315 | 4995 |
| 534 | 20241122 | 103600 | 1292554070 | 2320 | 2320 | 2320 | 2315 | 6841 |
| 535 | 20241122 | 103500 | 1276702950 | 2320 | 2315 | 2320 | 2315 | 1037 |
| 536 | 20241122 | 103400 | 1274299740 | 2315 | 2325 | 2325 | 2315 | 5666 |
| 537 | 20241122 | 103300 | 1261151820 | 2325 | 2325 | 2325 | 2320 | 2696 |
| 538 | 20241122 | 103200 | 1254886120 | 2325 | 2325 | 2325 | 2325 | 3821 |
| 539 | 20241122 | 103100 | 1246002295 | 2330 | 2325 | 2330 | 2320 | 1682 |
| 540 | 20241122 | 103000 | 1242091395 | 2320 | 2325 | 2325 | 2320 | 4247 |
| 541 | 20241122 | 102900 | 1232220255 | 2330 | 2340 | 2340 | 2325 | 916 |
| 542 | 20241122 | 102800 | 1230090535 | 2330 | 2330 | 2330 | 2325 | 1042 |
| 543 | 20241122 | 102700 | 1227663685 | 2330 | 2325 | 2330 | 2325 | 3180 |
| 544 | 20241122 | 102600 | 1220267630 | 2325 | 2320 | 2330 | 2320 | 7436 |
| 545 | 20241122 | 102500 | 1203015945 | 2320 | 2325 | 2325 | 2315 | 7209 |
| 546 | 20241122 | 102400 | 1186279350 | 2330 | 2320 | 2330 | 2320 | 4377 |
| 547 | 20241122 | 102300 | 1176123300 | 2320 | 2340 | 2340 | 2320 | 5978 |
| 548 | 20241122 | 102200 | 1162212295 | 2340 | 2335 | 2340 | 2320 | 40070 |
| 549 | 20241122 | 102100 | 1068723495 | 2340 | 2345 | 2350 | 2340 | 19976 |
| 550 | 20241122 | 102000 | 1021974870 | 2350 | 2355 | 2360 | 2350 | 1347 |
| 551 | 20241122 | 101900 | 1018800085 | 2360 | 2360 | 2360 | 2360 | 1 |
| 552 | 20241122 | 101800 | 1018797725 | 2340 | 2350 | 2350 | 2340 | 10115 |
| 553 | 20241122 | 101700 | 995085260 | 2350 | 2350 | 2350 | 2345 | 1763 |
| 554 | 20241122 | 101600 | 990946370 | 2350 | 2355 | 2355 | 2350 | 4949 |
| 555 | 20241122 | 101500 | 979314115 | 2355 | 2360 | 2360 | 2355 | 1359 |
| 556 | 20241122 | 101400 | 976113660 | 2355 | 2355 | 2355 | 2350 | 6536 |
| 557 | 20241122 | 101300 | 960743230 | 2355 | 2350 | 2355 | 2350 | 7579 |
| 558 | 20241122 | 101200 | 942931355 | 2350 | 2355 | 2360 | 2350 | 6076 |
| 559 | 20241122 | 101100 | 928633470 | 2360 | 2355 | 2360 | 2355 | 2755 |
| 560 | 20241122 | 101000 | 922145440 | 2355 | 2355 | 2360 | 2355 | 777 |
| 561 | 20241122 | 100900 | 920315545 | 2355 | 2360 | 2360 | 2355 | 2870 |
| 562 | 20241122 | 100800 | 913546345 | 2360 | 2355 | 2365 | 2355 | 2222 |
| 563 | 20241122 | 100700 | 908307085 | 2355 | 2365 | 2365 | 2355 | 19984 |
| 564 | 20241122 | 100600 | 861185430 | 2375 | 2365 | 2380 | 2365 | 3390 |
| 565 | 20241122 | 100500 | 853168025 | 2380 | 2365 | 2380 | 2365 | 1548 |
| 566 | 20241122 | 100400 | 849505390 | 2360 | 2375 | 2375 | 2360 | 12650 |
| 567 | 20241122 | 100300 | 819564765 | 2385 | 2380 | 2390 | 2380 | 27 |
| 568 | 20241122 | 100200 | 819500490 | 2390 | 2375 | 2390 | 2370 | 190 |
| 569 | 20241122 | 100100 | 819050120 | 2370 | 2380 | 2390 | 2370 | 5063 |
| 570 | 20241122 | 100000 | 807024075 | 2390 | 2395 | 2395 | 2385 | 1077 |
| 571 | 20241122 | 095900 | 804455200 | 2395 | 2390 | 2395 | 2390 | 102 |
| 572 | 20241122 | 095800 | 804211410 | 2395 | 2395 | 2395 | 2390 | 876 |
| 573 | 20241122 | 095700 | 802113560 | 2395 | 2395 | 2395 | 2375 | 900 |
| 574 | 20241122 | 095600 | 799971400 | 2380 | 2390 | 2390 | 2380 | 151 |
| 575 | 20241122 | 095500 | 799610520 | 2390 | 2380 | 2390 | 2375 | 9896 |
| 576 | 20241122 | 095400 | 776042970 | 2390 | 2375 | 2390 | 2375 | 6501 |
| 577 | 20241122 | 095300 | 760570655 | 2380 | 2380 | 2380 | 2375 | 346 |
| 578 | 20241122 | 095200 | 759747425 | 2375 | 2380 | 2380 | 2375 | 699 |
| 579 | 20241122 | 095100 | 758086795 | 2375 | 2380 | 2380 | 2375 | 1369 |
| 580 | 20241122 | 095000 | 754834745 | 2375 | 2390 | 2390 | 2375 | 295 |
| 581 | 20241122 | 094900 | 754133805 | 2390 | 2380 | 2390 | 2375 | 3986 |
| 582 | 20241122 | 094800 | 744666720 | 2375 | 2385 | 2385 | 2375 | 2275 |
| 583 | 20241122 | 094700 | 739250665 | 2385 | 2385 | 2385 | 2385 | 9649 |
| 584 | 20241122 | 094600 | 716237800 | 2390 | 2380 | 2395 | 2380 | 1531 |
| 585 | 20241122 | 094500 | 712584760 | 2390 | 2375 | 2390 | 2375 | 3842 |
| 586 | 20241122 | 094400 | 703421670 | 2380 | 2390 | 2390 | 2375 | 2295 |
| 587 | 20241122 | 094300 | 697944645 | 2390 | 2385 | 2395 | 2375 | 2943 |
| 588 | 20241122 | 094200 | 690944370 | 2375 | 2385 | 2385 | 2375 | 14432 |
| 589 | 20241122 | 094100 | 656616550 | 2385 | 2385 | 2390 | 2385 | 2850 |
| 590 | 20241122 | 094000 | 649818800 | 2385 | 2395 | 2395 | 2385 | 5586 |
| 591 | 20241122 | 093900 | 636455755 | 2395 | 2400 | 2400 | 2395 | 535 |
| 592 | 20241122 | 093800 | 635173125 | 2400 | 2405 | 2405 | 2400 | 1032 |
| 593 | 20241122 | 093700 | 632694195 | 2405 | 2400 | 2405 | 2400 | 1627 |
| 594 | 20241122 | 093600 | 628788525 | 2400 | 2395 | 2400 | 2395 | 1771 |
| 595 | 20241122 | 093500 | 624546130 | 2395 | 2400 | 2400 | 2395 | 6197 |
| 596 | 20241122 | 093400 | 609683110 | 2400 | 2400 | 2405 | 2395 | 1316 |
| 597 | 20241122 | 093300 | 606519480 | 2395 | 2400 | 2400 | 2395 | 6685 |
| 598 | 20241122 | 093200 | 590491915 | 2400 | 2410 | 2410 | 2400 | 2903 |
| 599 | 20241122 | 093100 | 583501305 | 2400 | 2410 | 2410 | 2400 | 133 |
| 600 | 20241122 | 093000 | 583181770 | 2410 | 2415 | 2415 | 2410 | 556 |
| 601 | 20241122 | 092900 | 581839035 | 2410 | 2405 | 2410 | 2405 | 1333 |
| 602 | 20241122 | 092800 | 578633125 | 2405 | 2395 | 2405 | 2395 | 4461 |
| 603 | 20241122 | 092700 | 567939965 | 2400 | 2400 | 2400 | 2395 | 696 |
| 604 | 20241122 | 092600 | 566271065 | 2395 | 2405 | 2405 | 2395 | 2309 |
| 605 | 20241122 | 092500 | 560730805 | 2405 | 2390 | 2405 | 2385 | 640 |
| 606 | 20241122 | 092400 | 559201090 | 2385 | 2385 | 2400 | 2385 | 6471 |
| 607 | 20241122 | 092300 | 543735610 | 2385 | 2390 | 2390 | 2385 | 2872 |
| 608 | 20241122 | 092200 | 536885200 | 2380 | 2390 | 2400 | 2375 | 5803 |
| 609 | 20241122 | 092100 | 523046595 | 2390 | 2400 | 2410 | 2375 | 12282 |
| 610 | 20241122 | 092000 | 493614635 | 2400 | 2405 | 2405 | 2400 | 4141 |
| 611 | 20241122 | 091900 | 483657610 | 2405 | 2420 | 2420 | 2400 | 5282 |
| 612 | 20241122 | 091800 | 470947195 | 2420 | 2420 | 2420 | 2405 | 7056 |
| 613 | 20241122 | 091700 | 453927005 | 2420 | 2425 | 2430 | 2420 | 5546 |
| 614 | 20241122 | 091600 | 440491215 | 2425 | 2430 | 2430 | 2420 | 2069 |
| 615 | 20241122 | 091500 | 435464855 | 2430 | 2430 | 2440 | 2430 | 24026 |
| 616 | 20241122 | 091400 | 377060475 | 2430 | 2420 | 2430 | 2410 | 12994 |
| 617 | 20241122 | 091300 | 345665990 | 2420 | 2430 | 2430 | 2415 | 3631 |
| 618 | 20241122 | 091200 | 336875510 | 2435 | 2450 | 2450 | 2420 | 5969 |
| 619 | 20241122 | 091100 | 322388525 | 2460 | 2430 | 2460 | 2425 | 10656 |
| 620 | 20241122 | 091000 | 296371665 | 2420 | 2400 | 2440 | 2400 | 7561 |
| 621 | 20241122 | 090900 | 278018385 | 2415 | 2360 | 2415 | 2360 | 6870 |
| 622 | 20241122 | 090800 | 261680690 | 2365 | 2370 | 2380 | 2355 | 11838 |
| 623 | 20241122 | 090700 | 233710270 | 2370 | 2355 | 2375 | 2355 | 1110 |
| 624 | 20241122 | 090600 | 231080530 | 2355 | 2365 | 2370 | 2355 | 9694 |
| 625 | 20241122 | 090500 | 208215330 | 2365 | 2365 | 2375 | 2360 | 9963 |
| 626 | 20241122 | 090400 | 184673035 | 2365 | 2385 | 2385 | 2355 | 36522 |
| 627 | 20241122 | 090300 | 98427830 | 2365 | 2360 | 2390 | 2360 | 9933 |
| 628 | 20241122 | 090200 | 74908320 | 2365 | 2390 | 2390 | 2360 | 16721 |
| 629 | 20241122 | 090100 | 35252600 | 2390 | 2385 | 2395 | 2385 | 3028 |
| 630 | 20241122 | 090000 | 28006520 | 2380 | 2375 | 2395 | 2375 | 10615 |