32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 3 | 20241125 | 190900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20241125 | 190800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20241125 | 190700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20241125 | 190600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20241125 | 190500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20241125 | 190400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20241125 | 190300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20241125 | 190200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20241125 | 190100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20241125 | 190000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20241125 | 185900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20241125 | 185800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20241125 | 185700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20241125 | 185600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20241125 | 185500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20241125 | 185400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20241125 | 185300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20241125 | 185200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20241125 | 185100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20241125 | 185000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20241125 | 184900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20241125 | 184800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20241125 | 184700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20241125 | 184600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20241125 | 184500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20241125 | 184400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20241125 | 184300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20241125 | 184200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20241125 | 184100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20241125 | 184000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 33 | 20241125 | 183900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20241125 | 183800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20241125 | 183700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20241125 | 183600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20241125 | 183500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20241125 | 183400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20241125 | 183300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20241125 | 183200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20241125 | 183100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20241125 | 183000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20241125 | 182900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20241125 | 182800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20241125 | 182700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20241125 | 182600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20241125 | 182500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20241125 | 182400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20241125 | 182300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20241125 | 182200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20241125 | 182100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20241125 | 182000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20241125 | 181900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20241125 | 181800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20241125 | 181700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20241125 | 181600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20241125 | 181500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20241125 | 181400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20241125 | 181300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20241125 | 181200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20241125 | 181100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20241125 | 181000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 63 | 20241125 | 180900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20241125 | 180800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20241125 | 180700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20241125 | 180600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20241125 | 180500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20241125 | 180400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20241125 | 180300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20241125 | 180200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20241125 | 180100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20241125 | 180000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20241125 | 175900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20241125 | 175800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20241125 | 175700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20241125 | 175600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20241125 | 175500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20241125 | 175400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20241125 | 175300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20241125 | 175200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20241125 | 175100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20241125 | 175000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20241125 | 174900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20241125 | 174800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20241125 | 174700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20241125 | 174600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20241125 | 174500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20241125 | 174400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20241125 | 174300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20241125 | 174200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20241125 | 174100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20241125 | 174000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 93 | 20241125 | 173900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20241125 | 173800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20241125 | 173700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20241125 | 173600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20241125 | 173500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20241125 | 173400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20241125 | 173300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20241125 | 173200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20241125 | 173100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20241125 | 173000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20241125 | 172900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20241125 | 172800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20241125 | 172700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20241125 | 172600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20241125 | 172500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20241125 | 172400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20241125 | 172300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20241125 | 172200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20241125 | 172100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20241125 | 172000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20241125 | 171900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20241125 | 171800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20241125 | 171700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20241125 | 171600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20241125 | 171500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20241125 | 171400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20241125 | 171300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20241125 | 171200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20241125 | 171100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20241125 | 171000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 123 | 20241125 | 170900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20241125 | 170800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20241125 | 170700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20241125 | 170600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20241125 | 170500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20241125 | 170400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20241125 | 170300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20241125 | 170200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20241125 | 170100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20241125 | 170000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20241125 | 165900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20241125 | 165800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20241125 | 165700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20241125 | 165600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20241125 | 165500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20241125 | 165400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20241125 | 165300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20241125 | 165200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20241125 | 165100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20241125 | 165000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20241125 | 164900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20241125 | 164800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20241125 | 164700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20241125 | 164600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20241125 | 164500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20241125 | 164400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20241125 | 164300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20241125 | 164200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20241125 | 164100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20241125 | 164000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 153 | 20241125 | 163900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20241125 | 163800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20241125 | 163700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20241125 | 163600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20241125 | 163500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20241125 | 163400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20241125 | 163300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20241125 | 163200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20241125 | 163100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20241125 | 163000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20241125 | 162900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20241125 | 162800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20241125 | 162700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20241125 | 162600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20241125 | 162500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20241125 | 162400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20241125 | 162300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20241125 | 162200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20241125 | 162100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20241125 | 162000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20241125 | 161900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20241125 | 161800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20241125 | 161700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20241125 | 161600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20241125 | 161500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20241125 | 161400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20241125 | 161300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20241125 | 161200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20241125 | 161100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20241125 | 161000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 183 | 20241125 | 160900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20241125 | 160800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20241125 | 160700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20241125 | 160600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20241125 | 160500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20241125 | 160400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20241125 | 160300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20241125 | 160200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20241125 | 160100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20241125 | 160000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20241125 | 155900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20241125 | 155800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20241125 | 155700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20241125 | 155600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20241125 | 155500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20241125 | 155400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20241125 | 155300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20241125 | 155200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20241125 | 155100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20241125 | 155000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20241125 | 154900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20241125 | 154800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20241125 | 154700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20241125 | 154600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20241125 | 154500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20241125 | 154400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20241125 | 154300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20241125 | 154200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20241125 | 154100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20241125 | 154000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 213 | 20241125 | 153900 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20241125 | 153800 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20241125 | 153700 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20241125 | 153600 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20241125 | 153500 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20241125 | 153400 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20241125 | 153300 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20241125 | 153200 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20241125 | 153100 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20241125 | 153000 | 4984914500 | 15550 | 15550 | 15550 | 15550 | 4720 |
| 223 | 20241125 | 152900 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 224 | 20241125 | 152800 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 225 | 20241125 | 152700 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 226 | 20241125 | 152600 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 227 | 20241125 | 152500 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 228 | 20241125 | 152400 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 229 | 20241125 | 152300 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 230 | 20241125 | 152200 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 231 | 20241125 | 152100 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 232 | 20241125 | 152000 | 4911518500 | 15540 | 15540 | 15540 | 15540 | 0 |
| 233 | 20241125 | 151900 | 4911518500 | 15540 | 15550 | 15550 | 15540 | 569 |
| 234 | 20241125 | 151800 | 4902671750 | 15550 | 15550 | 15550 | 15550 | 210 |
| 235 | 20241125 | 151700 | 4899406250 | 15560 | 15540 | 15560 | 15540 | 516 |
| 236 | 20241125 | 151600 | 4891385000 | 15520 | 15520 | 15540 | 15520 | 1933 |
| 237 | 20241125 | 151500 | 4861384010 | 15520 | 15530 | 15530 | 15520 | 852 |
| 238 | 20241125 | 151400 | 4848158790 | 15530 | 15530 | 15530 | 15530 | 215 |
| 239 | 20241125 | 151300 | 4844819840 | 15530 | 15530 | 15530 | 15520 | 660 |
| 240 | 20241125 | 151200 | 4834574240 | 15520 | 15530 | 15540 | 15520 | 778 |
| 241 | 20241125 | 151100 | 4822494440 | 15530 | 15530 | 15530 | 15520 | 509 |
| 242 | 20241125 | 151000 | 4814590680 | 15520 | 15520 | 15520 | 15520 | 58 |
| 243 | 20241125 | 150900 | 4813690520 | 15530 | 15530 | 15530 | 15530 | 190 |
| 244 | 20241125 | 150800 | 4810739820 | 15530 | 15530 | 15540 | 15520 | 182 |
| 245 | 20241125 | 150700 | 4807912620 | 15550 | 15540 | 15550 | 15540 | 239 |
| 246 | 20241125 | 150600 | 4804196620 | 15530 | 15550 | 15550 | 15510 | 2577 |
| 247 | 20241125 | 150500 | 4764203100 | 15550 | 15560 | 15560 | 15540 | 396 |
| 248 | 20241125 | 150400 | 4758047690 | 15550 | 15550 | 15560 | 15550 | 137 |
| 249 | 20241125 | 150300 | 4755917320 | 15550 | 15540 | 15550 | 15540 | 947 |
| 250 | 20241125 | 150200 | 4741196580 | 15510 | 15510 | 15530 | 15510 | 100 |
| 251 | 20241125 | 150100 | 4739645560 | 15510 | 15510 | 15520 | 15510 | 874 |
| 252 | 20241125 | 150000 | 4726089760 | 15510 | 15510 | 15520 | 15510 | 111 |
| 253 | 20241125 | 145900 | 4724367170 | 15510 | 15520 | 15520 | 15510 | 512 |
| 254 | 20241125 | 145800 | 4716422110 | 15520 | 15520 | 15520 | 15520 | 405 |
| 255 | 20241125 | 145700 | 4710136510 | 15520 | 15520 | 15530 | 15520 | 750 |
| 256 | 20241125 | 145600 | 4698494010 | 15520 | 15520 | 15520 | 15520 | 651 |
| 257 | 20241125 | 145500 | 4688390490 | 15520 | 15530 | 15530 | 15520 | 416 |
| 258 | 20241125 | 145400 | 4681933970 | 15540 | 15540 | 15540 | 15540 | 403 |
| 259 | 20241125 | 145300 | 4675671350 | 15540 | 15540 | 15540 | 15540 | 10 |
| 260 | 20241125 | 145200 | 4675515950 | 15550 | 15510 | 15550 | 15510 | 149 |
| 261 | 20241125 | 145100 | 4673204040 | 15510 | 15510 | 15510 | 15500 | 764 |
| 262 | 20241125 | 145000 | 4661356750 | 15500 | 15540 | 15560 | 15500 | 1748 |
| 263 | 20241125 | 144900 | 4634253480 | 15510 | 15570 | 15580 | 15510 | 5082 |
| 264 | 20241125 | 144800 | 4555348790 | 15570 | 15570 | 15570 | 15570 | 2 |
| 265 | 20241125 | 144700 | 4555317650 | 15590 | 15580 | 15590 | 15580 | 302 |
| 266 | 20241125 | 144600 | 4550611970 | 15580 | 15590 | 15590 | 15580 | 62 |
| 267 | 20241125 | 144500 | 4549646000 | 15580 | 15590 | 15590 | 15580 | 149 |
| 268 | 20241125 | 144400 | 4547324160 | 15590 | 15590 | 15590 | 15590 | 105 |
| 269 | 20241125 | 144300 | 4545687210 | 15580 | 15580 | 15580 | 15580 | 251 |
| 270 | 20241125 | 144200 | 4541776630 | 15590 | 15590 | 15590 | 15580 | 311 |
| 271 | 20241125 | 144100 | 4536929810 | 15590 | 15580 | 15590 | 15580 | 458 |
| 272 | 20241125 | 144000 | 4529794080 | 15560 | 15590 | 15590 | 15560 | 632 |
| 273 | 20241125 | 143900 | 4519951790 | 15590 | 15590 | 15600 | 15590 | 529 |
| 274 | 20241125 | 143800 | 4511702760 | 15580 | 15580 | 15580 | 15580 | 50 |
| 275 | 20241125 | 143700 | 4510923760 | 15580 | 15590 | 15590 | 15580 | 164 |
| 276 | 20241125 | 143600 | 4508367630 | 15580 | 15580 | 15580 | 15580 | 169 |
| 277 | 20241125 | 143500 | 4505734610 | 15580 | 15580 | 15580 | 15580 | 51 |
| 278 | 20241125 | 143400 | 4504940030 | 15580 | 15580 | 15580 | 15580 | 5 |
| 279 | 20241125 | 143300 | 4504862130 | 15580 | 15590 | 15600 | 15580 | 125 |
| 280 | 20241125 | 143200 | 4502913390 | 15590 | 15570 | 15600 | 15570 | 225 |
| 281 | 20241125 | 143100 | 4499406370 | 15530 | 15560 | 15560 | 15530 | 50 |
| 282 | 20241125 | 143000 | 4498629520 | 15530 | 15550 | 15550 | 15530 | 811 |
| 283 | 20241125 | 142900 | 4486022640 | 15550 | 15570 | 15570 | 15550 | 186 |
| 284 | 20241125 | 142800 | 4483129860 | 15570 | 15580 | 15580 | 15570 | 2 |
| 285 | 20241125 | 142700 | 4483098710 | 15550 | 15580 | 15580 | 15550 | 649 |
| 286 | 20241125 | 142600 | 4473001660 | 15570 | 15580 | 15580 | 15570 | 80 |
| 287 | 20241125 | 142500 | 4471755560 | 15580 | 15580 | 15580 | 15580 | 245 |
| 288 | 20241125 | 142400 | 4467938460 | 15570 | 15570 | 15570 | 15570 | 0 |
| 289 | 20241125 | 142300 | 4467938460 | 15570 | 15560 | 15570 | 15560 | 10 |
| 290 | 20241125 | 142200 | 4467782840 | 15550 | 15550 | 15550 | 15550 | 0 |
| 291 | 20241125 | 142100 | 4467782840 | 15550 | 15550 | 15550 | 15550 | 2655 |
| 292 | 20241125 | 142000 | 4426497590 | 15550 | 15560 | 15600 | 15540 | 6581 |
| 293 | 20241125 | 141900 | 4324159290 | 15570 | 15590 | 15590 | 15570 | 1237 |
| 294 | 20241125 | 141800 | 4304897250 | 15590 | 15590 | 15590 | 15590 | 0 |
| 295 | 20241125 | 141700 | 4304897250 | 15590 | 15600 | 15600 | 15590 | 245 |
| 296 | 20241125 | 141600 | 4301077390 | 15600 | 15610 | 15620 | 15600 | 244 |
| 297 | 20241125 | 141500 | 4297270290 | 15600 | 15600 | 15600 | 15600 | 318 |
| 298 | 20241125 | 141400 | 4292309490 | 15600 | 15600 | 15600 | 15600 | 20 |
| 299 | 20241125 | 141300 | 4291997490 | 15600 | 15600 | 15600 | 15600 | 108 |
| 300 | 20241125 | 141200 | 4290312690 | 15600 | 15580 | 15600 | 15570 | 220 |
| 301 | 20241125 | 141100 | 4286884680 | 15570 | 15570 | 15570 | 15570 | 1 |
| 302 | 20241125 | 141000 | 4286869110 | 15570 | 15590 | 15590 | 15570 | 40 |
| 303 | 20241125 | 140900 | 4286246210 | 15570 | 15600 | 15600 | 15570 | 2388 |
| 304 | 20241125 | 140800 | 4249017930 | 15600 | 15600 | 15600 | 15600 | 41 |
| 305 | 20241125 | 140700 | 4248378330 | 15600 | 15600 | 15600 | 15600 | 0 |
| 306 | 20241125 | 140600 | 4248378330 | 15600 | 15600 | 15620 | 15600 | 148 |
| 307 | 20241125 | 140500 | 4246069510 | 15600 | 15600 | 15600 | 15600 | 20 |
| 308 | 20241125 | 140400 | 4245757510 | 15600 | 15590 | 15600 | 15590 | 349 |
| 309 | 20241125 | 140300 | 4240313730 | 15600 | 15600 | 15600 | 15590 | 276 |
| 310 | 20241125 | 140200 | 4236008570 | 15590 | 15600 | 15600 | 15590 | 111 |
| 311 | 20241125 | 140100 | 4234277250 | 15600 | 15600 | 15600 | 15600 | 5 |
| 312 | 20241125 | 140000 | 4234199250 | 15600 | 15600 | 15600 | 15600 | 1426 |
| 313 | 20241125 | 135900 | 4211953650 | 15600 | 15600 | 15600 | 15600 | 284 |
| 314 | 20241125 | 135800 | 4207523250 | 15600 | 15610 | 15610 | 15600 | 261 |
| 315 | 20241125 | 135700 | 4203449050 | 15610 | 15620 | 15620 | 15610 | 159 |
| 316 | 20241125 | 135600 | 4200966380 | 15610 | 15610 | 15610 | 15610 | 15 |
| 317 | 20241125 | 135500 | 4200732230 | 15610 | 15650 | 15650 | 15610 | 1485 |
| 318 | 20241125 | 135400 | 4177533020 | 15650 | 15640 | 15650 | 15640 | 100 |
| 319 | 20241125 | 135300 | 4175968130 | 15640 | 15640 | 15640 | 15640 | 1 |
| 320 | 20241125 | 135200 | 4175952490 | 15650 | 15650 | 15650 | 15650 | 50 |
| 321 | 20241125 | 135100 | 4175169990 | 15650 | 15650 | 15650 | 15650 | 65 |
| 322 | 20241125 | 135000 | 4174152740 | 15650 | 15640 | 15650 | 15640 | 767 |
| 323 | 20241125 | 134900 | 4162156690 | 15640 | 15640 | 15640 | 15640 | 7 |
| 324 | 20241125 | 134800 | 4162047210 | 15640 | 15640 | 15640 | 15640 | 87 |
| 325 | 20241125 | 134700 | 4160686530 | 15640 | 15630 | 15640 | 15630 | 511 |
| 326 | 20241125 | 134600 | 4152698210 | 15640 | 15640 | 15640 | 15640 | 44 |
| 327 | 20241125 | 134500 | 4152010050 | 15630 | 15630 | 15630 | 15630 | 196 |
| 328 | 20241125 | 134400 | 4148946570 | 15630 | 15630 | 15630 | 15630 | 60 |
| 329 | 20241125 | 134300 | 4148008770 | 15630 | 15640 | 15640 | 15630 | 165 |
| 330 | 20241125 | 134200 | 4145428180 | 15630 | 15630 | 15630 | 15630 | 612 |
| 331 | 20241125 | 134100 | 4135862620 | 15630 | 15630 | 15630 | 15630 | 1283 |
| 332 | 20241125 | 134000 | 4115809330 | 15630 | 15630 | 15640 | 15630 | 157 |
| 333 | 20241125 | 133900 | 4113355090 | 15640 | 15640 | 15640 | 15640 | 60 |
| 334 | 20241125 | 133800 | 4112416690 | 15640 | 15630 | 15640 | 15630 | 23 |
| 335 | 20241125 | 133700 | 4112057190 | 15640 | 15640 | 15640 | 15640 | 6 |
| 336 | 20241125 | 133600 | 4111963350 | 15640 | 15650 | 15650 | 15640 | 844 |
| 337 | 20241125 | 133500 | 4098762840 | 15650 | 15650 | 15650 | 15650 | 548 |
| 338 | 20241125 | 133400 | 4090186640 | 15650 | 15640 | 15650 | 15640 | 25 |
| 339 | 20241125 | 133300 | 4089795540 | 15640 | 15640 | 15640 | 15640 | 99 |
| 340 | 20241125 | 133200 | 4088247180 | 15650 | 15660 | 15660 | 15650 | 111 |
| 341 | 20241125 | 133100 | 4086509320 | 15670 | 15670 | 15670 | 15670 | 0 |
| 342 | 20241125 | 133000 | 4086509320 | 15670 | 15670 | 15680 | 15670 | 320 |
| 343 | 20241125 | 132900 | 4081494890 | 15680 | 15680 | 15680 | 15680 | 0 |
| 344 | 20241125 | 132800 | 4081494890 | 15680 | 15680 | 15680 | 15680 | 25 |
| 345 | 20241125 | 132700 | 4081102890 | 15670 | 15670 | 15670 | 15670 | 27 |
| 346 | 20241125 | 132600 | 4080679800 | 15670 | 15670 | 15670 | 15670 | 12 |
| 347 | 20241125 | 132500 | 4080491760 | 15660 | 15640 | 15660 | 15620 | 1432 |
| 348 | 20241125 | 132400 | 4058094960 | 15640 | 15640 | 15650 | 15640 | 249 |
| 349 | 20241125 | 132300 | 4054200500 | 15640 | 15650 | 15650 | 15640 | 352 |
| 350 | 20241125 | 132200 | 4048694210 | 15650 | 15640 | 15650 | 15640 | 54 |
| 351 | 20241125 | 132100 | 4047849120 | 15630 | 15630 | 15630 | 15630 | 67 |
| 352 | 20241125 | 132000 | 4046801910 | 15630 | 15620 | 15630 | 15620 | 63 |
| 353 | 20241125 | 131900 | 4045817820 | 15620 | 15630 | 15630 | 15620 | 84 |
| 354 | 20241125 | 131800 | 4044505540 | 15620 | 15640 | 15640 | 15620 | 412 |
| 355 | 20241125 | 131700 | 4038065120 | 15640 | 15640 | 15650 | 15640 | 120 |
| 356 | 20241125 | 131600 | 4036188220 | 15640 | 15640 | 15640 | 15640 | 86 |
| 357 | 20241125 | 131500 | 4034843180 | 15640 | 15640 | 15640 | 15620 | 404 |
| 358 | 20241125 | 131400 | 4028524640 | 15640 | 15630 | 15640 | 15630 | 1055 |
| 359 | 20241125 | 131300 | 4012028630 | 15630 | 15640 | 15640 | 15630 | 184 |
| 360 | 20241125 | 131200 | 4009152400 | 15640 | 15640 | 15640 | 15630 | 26 |
| 361 | 20241125 | 131100 | 4008745880 | 15640 | 15640 | 15640 | 15640 | 142 |
| 362 | 20241125 | 131000 | 4006525000 | 15650 | 15640 | 15650 | 15640 | 302 |
| 363 | 20241125 | 130900 | 4001800130 | 15630 | 15630 | 15630 | 15630 | 0 |
| 364 | 20241125 | 130800 | 4001800130 | 15630 | 15620 | 15630 | 15620 | 16 |
| 365 | 20241125 | 130700 | 4001550200 | 15620 | 15600 | 15620 | 15600 | 1319 |
| 366 | 20241125 | 130600 | 3980960340 | 15590 | 15600 | 15600 | 15590 | 280 |
| 367 | 20241125 | 130500 | 3976593960 | 15600 | 15600 | 15600 | 15600 | 146 |
| 368 | 20241125 | 130400 | 3974316360 | 15590 | 15620 | 15620 | 15590 | 268 |
| 369 | 20241125 | 130300 | 3970135550 | 15610 | 15610 | 15610 | 15610 | 25 |
| 370 | 20241125 | 130200 | 3969745300 | 15610 | 15620 | 15620 | 15610 | 45 |
| 371 | 20241125 | 130100 | 3969042450 | 15640 | 15640 | 15640 | 15640 | 0 |
| 372 | 20241125 | 130000 | 3969042450 | 15640 | 15630 | 15640 | 15630 | 23 |
| 373 | 20241125 | 125900 | 3968682750 | 15620 | 15610 | 15620 | 15590 | 1441 |
| 374 | 20241125 | 125800 | 3946197620 | 15610 | 15610 | 15610 | 15610 | 73 |
| 375 | 20241125 | 125700 | 3945058090 | 15610 | 15600 | 15610 | 15600 | 149 |
| 376 | 20241125 | 125600 | 3942733450 | 15600 | 15600 | 15620 | 15590 | 1297 |
| 377 | 20241125 | 125500 | 3922507830 | 15590 | 15630 | 15630 | 15590 | 1019 |
| 378 | 20241125 | 125400 | 3906606900 | 15620 | 15650 | 15650 | 15620 | 194 |
| 379 | 20241125 | 125300 | 3903576070 | 15630 | 15640 | 15640 | 15600 | 1174 |
| 380 | 20241125 | 125200 | 3885245750 | 15640 | 15650 | 15650 | 15640 | 36 |
| 381 | 20241125 | 125100 | 3884682680 | 15650 | 15650 | 15650 | 15650 | 13 |
| 382 | 20241125 | 125000 | 3884479230 | 15650 | 15630 | 15660 | 15610 | 1268 |
| 383 | 20241125 | 124900 | 3864666200 | 15650 | 15620 | 15650 | 15620 | 70 |
| 384 | 20241125 | 124800 | 3863572390 | 15620 | 15630 | 15630 | 15620 | 244 |
| 385 | 20241125 | 124700 | 3859760860 | 15630 | 15660 | 15660 | 15620 | 2169 |
| 386 | 20241125 | 124600 | 3825846630 | 15660 | 15680 | 15680 | 15660 | 1543 |
| 387 | 20241125 | 124500 | 3801665300 | 15680 | 15690 | 15690 | 15680 | 756 |
| 388 | 20241125 | 124400 | 3789810750 | 15690 | 15700 | 15700 | 15690 | 450 |
| 389 | 20241125 | 124300 | 3782749650 | 15700 | 15700 | 15700 | 15700 | 66 |
| 390 | 20241125 | 124200 | 3781713450 | 15700 | 15690 | 15700 | 15690 | 70 |
| 391 | 20241125 | 124100 | 3780614890 | 15690 | 15690 | 15700 | 15690 | 163 |
| 392 | 20241125 | 124000 | 3778055820 | 15690 | 15710 | 15710 | 15690 | 176 |
| 393 | 20241125 | 123900 | 3775292840 | 15700 | 15690 | 15700 | 15690 | 707 |
| 394 | 20241125 | 123800 | 3764193470 | 15700 | 15700 | 15700 | 15690 | 902 |
| 395 | 20241125 | 123700 | 3750034390 | 15700 | 15700 | 15700 | 15700 | 0 |
| 396 | 20241125 | 123600 | 3750034390 | 15700 | 15720 | 15720 | 15700 | 337 |
| 397 | 20241125 | 123500 | 3744739550 | 15720 | 15730 | 15730 | 15700 | 264 |
| 398 | 20241125 | 123400 | 3740593480 | 15730 | 15730 | 15730 | 15730 | 38 |
| 399 | 20241125 | 123300 | 3739995740 | 15730 | 15730 | 15730 | 15690 | 336 |
| 400 | 20241125 | 123200 | 3734716870 | 15690 | 15690 | 15690 | 15690 | 42 |
| 401 | 20241125 | 123100 | 3734057890 | 15690 | 15700 | 15700 | 15690 | 2138 |
| 402 | 20241125 | 123000 | 3700510670 | 15700 | 15710 | 15710 | 15690 | 776 |
| 403 | 20241125 | 122900 | 3688327410 | 15710 | 15720 | 15720 | 15700 | 1718 |
| 404 | 20241125 | 122800 | 3661337710 | 15720 | 15730 | 15730 | 15720 | 659 |
| 405 | 20241125 | 122700 | 3650976730 | 15730 | 15730 | 15730 | 15730 | 74 |
| 406 | 20241125 | 122600 | 3649812710 | 15730 | 15730 | 15730 | 15730 | 49 |
| 407 | 20241125 | 122500 | 3649041940 | 15730 | 15730 | 15730 | 15730 | 1299 |
| 408 | 20241125 | 122400 | 3628608670 | 15730 | 15720 | 15730 | 15720 | 108 |
| 409 | 20241125 | 122300 | 3626910870 | 15720 | 15730 | 15730 | 15720 | 361 |
| 410 | 20241125 | 122200 | 3621232350 | 15740 | 15750 | 15750 | 15740 | 2 |
| 411 | 20241125 | 122100 | 3621200860 | 15750 | 15750 | 15760 | 15750 | 72 |
| 412 | 20241125 | 122000 | 3620066820 | 15760 | 15760 | 15760 | 15760 | 40 |
| 413 | 20241125 | 121900 | 3619436420 | 15750 | 15770 | 15770 | 15750 | 184 |
| 414 | 20241125 | 121800 | 3616538300 | 15750 | 15730 | 15750 | 15730 | 1160 |
| 415 | 20241125 | 121700 | 3598279400 | 15720 | 15720 | 15730 | 15720 | 233 |
| 416 | 20241125 | 121600 | 3594616620 | 15750 | 15740 | 15750 | 15720 | 2789 |
| 417 | 20241125 | 121500 | 3550745940 | 15730 | 15760 | 15760 | 15730 | 800 |
| 418 | 20241125 | 121400 | 3538157730 | 15760 | 15730 | 15760 | 15730 | 75 |
| 419 | 20241125 | 121300 | 3536976730 | 15730 | 15770 | 15770 | 15730 | 828 |
| 420 | 20241125 | 121200 | 3523949290 | 15770 | 15760 | 15770 | 15760 | 328 |
| 421 | 20241125 | 121100 | 3518776880 | 15730 | 15750 | 15770 | 15730 | 1857 |
| 422 | 20241125 | 121000 | 3489523290 | 15730 | 15760 | 15760 | 15730 | 14 |
| 423 | 20241125 | 120900 | 3489302980 | 15760 | 15750 | 15760 | 15730 | 108 |
| 424 | 20241125 | 120800 | 3487603670 | 15720 | 15730 | 15730 | 15710 | 592 |
| 425 | 20241125 | 120700 | 3478296570 | 15720 | 15720 | 15720 | 15720 | 29 |
| 426 | 20241125 | 120600 | 3477840690 | 15720 | 15740 | 15740 | 15720 | 270 |
| 427 | 20241125 | 120500 | 3473594870 | 15740 | 15750 | 15760 | 15730 | 2249 |
| 428 | 20241125 | 120400 | 3438194060 | 15750 | 15780 | 15780 | 15750 | 1728 |
| 429 | 20241125 | 120300 | 3410939930 | 15790 | 15790 | 15790 | 15780 | 379 |
| 430 | 20241125 | 120200 | 3404956640 | 15790 | 15790 | 15790 | 15790 | 46 |
| 431 | 20241125 | 120100 | 3404230300 | 15790 | 15790 | 15800 | 15790 | 858 |
| 432 | 20241125 | 120000 | 3390682470 | 15800 | 15800 | 15800 | 15800 | 17 |
| 433 | 20241125 | 115900 | 3390413870 | 15800 | 15790 | 15800 | 15790 | 34 |
| 434 | 20241125 | 115800 | 3389876990 | 15800 | 15790 | 15800 | 15790 | 533 |
| 435 | 20241125 | 115700 | 3381455820 | 15800 | 15800 | 15800 | 15800 | 102 |
| 436 | 20241125 | 115600 | 3379844220 | 15800 | 15790 | 15810 | 15790 | 1302 |
| 437 | 20241125 | 115500 | 3359270700 | 15790 | 15800 | 15820 | 15790 | 832 |
| 438 | 20241125 | 115400 | 3346125710 | 15800 | 15810 | 15820 | 15800 | 72 |
| 439 | 20241125 | 115300 | 3344987350 | 15810 | 15800 | 15810 | 15800 | 290 |
| 440 | 20241125 | 115200 | 3340404750 | 15800 | 15800 | 15800 | 15780 | 147 |
| 441 | 20241125 | 115100 | 3338082770 | 15790 | 15790 | 15790 | 15790 | 208 |
| 442 | 20241125 | 115000 | 3334798450 | 15790 | 15800 | 15810 | 15790 | 406 |
| 443 | 20241125 | 114900 | 3328383510 | 15810 | 15810 | 15810 | 15810 | 4 |
| 444 | 20241125 | 114800 | 3328320270 | 15810 | 15820 | 15830 | 15810 | 551 |
| 445 | 20241125 | 114700 | 3319600470 | 15830 | 15830 | 15830 | 15830 | 655 |
| 446 | 20241125 | 114600 | 3309231820 | 15830 | 15820 | 15830 | 15820 | 301 |
| 447 | 20241125 | 114500 | 3304469060 | 15820 | 15810 | 15820 | 15810 | 102 |
| 448 | 20241125 | 114400 | 3302856040 | 15810 | 15790 | 15810 | 15790 | 1453 |
| 449 | 20241125 | 114300 | 3279898460 | 15790 | 15820 | 15820 | 15790 | 343 |
| 450 | 20241125 | 114200 | 3274478920 | 15820 | 15820 | 15840 | 15820 | 716 |
| 451 | 20241125 | 114100 | 3263143800 | 15820 | 15780 | 15830 | 15780 | 956 |
| 452 | 20241125 | 114000 | 3248020440 | 15780 | 15800 | 15830 | 15780 | 6829 |
| 453 | 20241125 | 113900 | 3140082790 | 15790 | 15790 | 15800 | 15790 | 354 |
| 454 | 20241125 | 113800 | 3134491550 | 15800 | 15790 | 15800 | 15780 | 1667 |
| 455 | 20241125 | 113700 | 3108166560 | 15780 | 15780 | 15780 | 15760 | 837 |
| 456 | 20241125 | 113600 | 3094967340 | 15780 | 15780 | 15790 | 15780 | 268 |
| 457 | 20241125 | 113500 | 3090737080 | 15780 | 15780 | 15780 | 15780 | 0 |
| 458 | 20241125 | 113400 | 3090737080 | 15780 | 15770 | 15780 | 15760 | 107 |
| 459 | 20241125 | 113300 | 3089049790 | 15770 | 15780 | 15790 | 15770 | 852 |
| 460 | 20241125 | 113200 | 3075604000 | 15780 | 15790 | 15790 | 15780 | 511 |
| 461 | 20241125 | 113100 | 3067536660 | 15790 | 15810 | 15810 | 15780 | 209 |
| 462 | 20241125 | 113000 | 3064234460 | 15810 | 15810 | 15810 | 15790 | 768 |
| 463 | 20241125 | 112900 | 3052102540 | 15810 | 15800 | 15810 | 15780 | 1280 |
| 464 | 20241125 | 112800 | 3031887130 | 15800 | 15820 | 15820 | 15800 | 1111 |
| 465 | 20241125 | 112700 | 3014317770 | 15820 | 15760 | 15840 | 15760 | 8772 |
| 466 | 20241125 | 112600 | 2875715770 | 15760 | 15740 | 15790 | 15740 | 4238 |
| 467 | 20241125 | 112500 | 2808927460 | 15730 | 15710 | 15730 | 15710 | 947 |
| 468 | 20241125 | 112400 | 2794038770 | 15710 | 15680 | 15710 | 15680 | 638 |
| 469 | 20241125 | 112300 | 2784025400 | 15680 | 15670 | 15710 | 15670 | 988 |
| 470 | 20241125 | 112200 | 2768520940 | 15680 | 15680 | 15680 | 15680 | 173 |
| 471 | 20241125 | 112100 | 2765808300 | 15670 | 15700 | 15700 | 15670 | 716 |
| 472 | 20241125 | 112000 | 2754580060 | 15700 | 15670 | 15700 | 15670 | 132 |
| 473 | 20241125 | 111900 | 2752509340 | 15670 | 15720 | 15720 | 15660 | 796 |
| 474 | 20241125 | 111800 | 2740009530 | 15720 | 15710 | 15720 | 15710 | 228 |
| 475 | 20241125 | 111700 | 2736425640 | 15710 | 15710 | 15710 | 15710 | 489 |
| 476 | 20241125 | 111600 | 2728743450 | 15710 | 15710 | 15720 | 15710 | 887 |
| 477 | 20241125 | 111500 | 2714803420 | 15720 | 15720 | 15720 | 15720 | 1176 |
| 478 | 20241125 | 111400 | 2696316700 | 15730 | 15730 | 15730 | 15720 | 456 |
| 479 | 20241125 | 111300 | 2689146390 | 15730 | 15730 | 15730 | 15730 | 76 |
| 480 | 20241125 | 111200 | 2687950910 | 15730 | 15740 | 15740 | 15730 | 414 |
| 481 | 20241125 | 111100 | 2681438530 | 15740 | 15730 | 15740 | 15730 | 883 |
| 482 | 20241125 | 111000 | 2667546770 | 15720 | 15730 | 15730 | 15720 | 742 |
| 483 | 20241125 | 110900 | 2655878280 | 15730 | 15720 | 15760 | 15720 | 4476 |
| 484 | 20241125 | 110800 | 2585438310 | 15720 | 15720 | 15720 | 15710 | 573 |
| 485 | 20241125 | 110700 | 2576430770 | 15710 | 15710 | 15710 | 15710 | 718 |
| 486 | 20241125 | 110600 | 2565150990 | 15710 | 15710 | 15720 | 15710 | 555 |
| 487 | 20241125 | 110500 | 2556431250 | 15710 | 15710 | 15710 | 15690 | 373 |
| 488 | 20241125 | 110400 | 2550575290 | 15710 | 15680 | 15720 | 15660 | 1846 |
| 489 | 20241125 | 110300 | 2521581120 | 15680 | 15700 | 15700 | 15680 | 1018 |
| 490 | 20241125 | 110200 | 2505615920 | 15700 | 15690 | 15700 | 15690 | 22 |
| 491 | 20241125 | 110100 | 2505270540 | 15700 | 15680 | 15700 | 15680 | 334 |
| 492 | 20241125 | 110000 | 2500029160 | 15680 | 15700 | 15700 | 15680 | 830 |
| 493 | 20241125 | 105900 | 2487000290 | 15700 | 15730 | 15730 | 15700 | 334 |
| 494 | 20241125 | 105800 | 2481748990 | 15730 | 15680 | 15730 | 15670 | 4759 |
| 495 | 20241125 | 105700 | 2407057400 | 15680 | 15680 | 15690 | 15680 | 966 |
| 496 | 20241125 | 105600 | 2391906350 | 15690 | 15660 | 15700 | 15660 | 8562 |
| 497 | 20241125 | 105500 | 2257612720 | 15660 | 15650 | 15660 | 15650 | 1051 |
| 498 | 20241125 | 105400 | 2241164070 | 15650 | 15650 | 15660 | 15630 | 36 |
| 499 | 20241125 | 105300 | 2240600910 | 15650 | 15630 | 15650 | 15630 | 1512 |
| 500 | 20241125 | 105200 | 2216944690 | 15630 | 15610 | 15630 | 15610 | 807 |
| 501 | 20241125 | 105100 | 2204338710 | 15610 | 15610 | 15610 | 15610 | 725 |
| 502 | 20241125 | 105000 | 2193021460 | 15610 | 15610 | 15610 | 15600 | 311 |
| 503 | 20241125 | 104900 | 2188168060 | 15620 | 15610 | 15620 | 15610 | 49 |
| 504 | 20241125 | 104800 | 2187402920 | 15620 | 15620 | 15630 | 15620 | 81 |
| 505 | 20241125 | 104700 | 2186137000 | 15620 | 15620 | 15620 | 15620 | 22 |
| 506 | 20241125 | 104600 | 2185793360 | 15620 | 15620 | 15620 | 15620 | 307 |
| 507 | 20241125 | 104500 | 2180998020 | 15600 | 15600 | 15620 | 15590 | 2933 |
| 508 | 20241125 | 104400 | 2135223980 | 15600 | 15600 | 15600 | 15600 | 488 |
| 509 | 20241125 | 104300 | 2127611180 | 15590 | 15590 | 15590 | 15590 | 252 |
| 510 | 20241125 | 104200 | 2123682500 | 15590 | 15590 | 15590 | 15580 | 563 |
| 511 | 20241125 | 104100 | 2114907160 | 15580 | 15580 | 15580 | 15570 | 318 |
| 512 | 20241125 | 104000 | 2109953430 | 15580 | 15590 | 15590 | 15580 | 315 |
| 513 | 20241125 | 103900 | 2105045310 | 15580 | 15580 | 15580 | 15580 | 10 |
| 514 | 20241125 | 103800 | 2104889510 | 15590 | 15570 | 15590 | 15570 | 193 |
| 515 | 20241125 | 103700 | 2101884180 | 15570 | 15580 | 15580 | 15570 | 2408 |
| 516 | 20241125 | 103600 | 2064388610 | 15570 | 15600 | 15600 | 15570 | 547 |
| 517 | 20241125 | 103500 | 2055866140 | 15590 | 15590 | 15600 | 15590 | 332 |
| 518 | 20241125 | 103400 | 2050688390 | 15600 | 15610 | 15610 | 15590 | 1046 |
| 519 | 20241125 | 103300 | 2034371650 | 15600 | 15610 | 15620 | 15600 | 289 |
| 520 | 20241125 | 103200 | 2029857760 | 15600 | 15600 | 15600 | 15600 | 113 |
| 521 | 20241125 | 103100 | 2028094960 | 15610 | 15620 | 15620 | 15610 | 393 |
| 522 | 20241125 | 103000 | 2021958930 | 15610 | 15620 | 15620 | 15610 | 27 |
| 523 | 20241125 | 102900 | 2021537420 | 15610 | 15620 | 15620 | 15610 | 327 |
| 524 | 20241125 | 102800 | 2016430100 | 15610 | 15610 | 15610 | 15600 | 208 |
| 525 | 20241125 | 102700 | 2013184220 | 15610 | 15610 | 15610 | 15610 | 649 |
| 526 | 20241125 | 102600 | 2003053330 | 15610 | 15620 | 15620 | 15610 | 189 |
| 527 | 20241125 | 102500 | 2000102190 | 15610 | 15620 | 15620 | 15610 | 296 |
| 528 | 20241125 | 102400 | 1995479080 | 15620 | 15630 | 15640 | 15610 | 179 |
| 529 | 20241125 | 102300 | 1992684660 | 15600 | 15610 | 15650 | 15600 | 736 |
| 530 | 20241125 | 102200 | 1981201370 | 15620 | 15640 | 15670 | 15620 | 270 |
| 531 | 20241125 | 102100 | 1976982570 | 15640 | 15670 | 15680 | 15640 | 2888 |
| 532 | 20241125 | 102000 | 1931721120 | 15680 | 15610 | 15680 | 15600 | 5868 |
| 533 | 20241125 | 101900 | 1839811690 | 15620 | 15580 | 15620 | 15580 | 7231 |
| 534 | 20241125 | 101800 | 1727061190 | 15580 | 15570 | 15580 | 15570 | 722 |
| 535 | 20241125 | 101700 | 1715812680 | 15560 | 15570 | 15570 | 15560 | 1795 |
| 536 | 20241125 | 101600 | 1687864920 | 15560 | 15550 | 15560 | 15550 | 2455 |
| 537 | 20241125 | 101500 | 1649665440 | 15550 | 15520 | 15560 | 15520 | 2921 |
| 538 | 20241125 | 101400 | 1604266990 | 15520 | 15520 | 15520 | 15520 | 126 |
| 539 | 20241125 | 101300 | 1602311470 | 15520 | 15530 | 15530 | 15520 | 161 |
| 540 | 20241125 | 101200 | 1599812660 | 15530 | 15520 | 15530 | 15520 | 95 |
| 541 | 20241125 | 101100 | 1598337320 | 15520 | 15510 | 15530 | 15500 | 169 |
| 542 | 20241125 | 101000 | 1595717290 | 15510 | 15530 | 15530 | 15510 | 661 |
| 543 | 20241125 | 100900 | 1585465160 | 15510 | 15510 | 15510 | 15500 | 132 |
| 544 | 20241125 | 100800 | 1583417950 | 15510 | 15530 | 15530 | 15500 | 187 |
| 545 | 20241125 | 100700 | 1580517740 | 15530 | 15510 | 15530 | 15510 | 259 |
| 546 | 20241125 | 100600 | 1576496980 | 15510 | 15510 | 15520 | 15510 | 435 |
| 547 | 20241125 | 100500 | 1569750090 | 15510 | 15520 | 15520 | 15510 | 134 |
| 548 | 20241125 | 100400 | 1567671490 | 15520 | 15510 | 15520 | 15510 | 342 |
| 549 | 20241125 | 100300 | 1562365740 | 15510 | 15510 | 15510 | 15510 | 113 |
| 550 | 20241125 | 100200 | 1560613110 | 15510 | 15510 | 15520 | 15510 | 1281 |
| 551 | 20241125 | 100100 | 1540744770 | 15510 | 15520 | 15520 | 15510 | 182 |
| 552 | 20241125 | 100000 | 1537920230 | 15520 | 15540 | 15540 | 15520 | 76 |
| 553 | 20241125 | 095900 | 1536740230 | 15530 | 15510 | 15530 | 15510 | 567 |
| 554 | 20241125 | 095800 | 1527937830 | 15520 | 15510 | 15520 | 15510 | 234 |
| 555 | 20241125 | 095700 | 1524308400 | 15510 | 15510 | 15510 | 15510 | 148 |
| 556 | 20241125 | 095600 | 1522012920 | 15510 | 15510 | 15510 | 15510 | 89 |
| 557 | 20241125 | 095500 | 1520632530 | 15520 | 15530 | 15530 | 15520 | 209 |
| 558 | 20241125 | 095400 | 1517387290 | 15530 | 15520 | 15530 | 15520 | 204 |
| 559 | 20241125 | 095300 | 1514221200 | 15510 | 15520 | 15520 | 15510 | 422 |
| 560 | 20241125 | 095200 | 1507674260 | 15520 | 15530 | 15530 | 15520 | 77 |
| 561 | 20241125 | 095100 | 1506478890 | 15510 | 15510 | 15520 | 15510 | 57 |
| 562 | 20241125 | 095000 | 1505594760 | 15510 | 15520 | 15520 | 15510 | 63 |
| 563 | 20241125 | 094900 | 1504617530 | 15520 | 15530 | 15530 | 15520 | 461 |
| 564 | 20241125 | 094800 | 1497461640 | 15530 | 15530 | 15540 | 15530 | 949 |
| 565 | 20241125 | 094700 | 1482723650 | 15530 | 15520 | 15530 | 15510 | 924 |
| 566 | 20241125 | 094600 | 1468381350 | 15510 | 15520 | 15530 | 15510 | 238 |
| 567 | 20241125 | 094500 | 1464687880 | 15520 | 15520 | 15520 | 15510 | 159 |
| 568 | 20241125 | 094400 | 1462220390 | 15520 | 15510 | 15520 | 15500 | 796 |
| 569 | 20241125 | 094300 | 1449879090 | 15520 | 15520 | 15520 | 15510 | 178 |
| 570 | 20241125 | 094200 | 1447116550 | 15520 | 15500 | 15520 | 15500 | 251 |
| 571 | 20241125 | 094100 | 1443223920 | 15500 | 15470 | 15500 | 15440 | 1791 |
| 572 | 20241125 | 094000 | 1415518390 | 15460 | 15470 | 15470 | 15460 | 1255 |
| 573 | 20241125 | 093900 | 1396104760 | 15470 | 15490 | 15490 | 15470 | 84 |
| 574 | 20241125 | 093800 | 1394804460 | 15490 | 15480 | 15490 | 15480 | 299 |
| 575 | 20241125 | 093700 | 1390174290 | 15480 | 15480 | 15490 | 15480 | 506 |
| 576 | 20241125 | 093600 | 1382337710 | 15480 | 15480 | 15480 | 15480 | 272 |
| 577 | 20241125 | 093500 | 1378127150 | 15480 | 15490 | 15490 | 15480 | 398 |
| 578 | 20241125 | 093400 | 1371964390 | 15490 | 15490 | 15500 | 15490 | 225 |
| 579 | 20241125 | 093300 | 1368478780 | 15500 | 15490 | 15510 | 15490 | 571 |
| 580 | 20241125 | 093200 | 1359628080 | 15490 | 15490 | 15490 | 15490 | 429 |
| 581 | 20241125 | 093100 | 1352982870 | 15490 | 15480 | 15490 | 15480 | 393 |
| 582 | 20241125 | 093000 | 1346896700 | 15480 | 15500 | 15500 | 15480 | 547 |
| 583 | 20241125 | 092900 | 1338421800 | 15500 | 15500 | 15500 | 15500 | 778 |
| 584 | 20241125 | 092800 | 1326362800 | 15500 | 15500 | 15520 | 15500 | 312 |
| 585 | 20241125 | 092700 | 1321524080 | 15500 | 15530 | 15530 | 15500 | 562 |
| 586 | 20241125 | 092600 | 1312804530 | 15500 | 15550 | 15550 | 15500 | 1570 |
| 587 | 20241125 | 092500 | 1288414260 | 15550 | 15530 | 15550 | 15530 | 1316 |
| 588 | 20241125 | 092400 | 1267955720 | 15530 | 15510 | 15540 | 15500 | 2705 |
| 589 | 20241125 | 092300 | 1225949590 | 15510 | 15500 | 15510 | 15470 | 739 |
| 590 | 20241125 | 092200 | 1214492270 | 15500 | 15490 | 15500 | 15470 | 1184 |
| 591 | 20241125 | 092100 | 1196153770 | 15490 | 15500 | 15510 | 15480 | 256 |
| 592 | 20241125 | 092000 | 1192187510 | 15510 | 15490 | 15510 | 15470 | 2151 |
| 593 | 20241125 | 091900 | 1158850890 | 15490 | 15500 | 15500 | 15490 | 2197 |
| 594 | 20241125 | 091800 | 1124816300 | 15500 | 15450 | 15500 | 15450 | 768 |
| 595 | 20241125 | 091700 | 1112926980 | 15450 | 15500 | 15500 | 15450 | 844 |
| 596 | 20241125 | 091600 | 1099856780 | 15500 | 15440 | 15510 | 15440 | 1091 |
| 597 | 20241125 | 091500 | 1082956710 | 15440 | 15440 | 15450 | 15440 | 1503 |
| 598 | 20241125 | 091400 | 1059740700 | 15430 | 15410 | 15480 | 15410 | 1767 |
| 599 | 20241125 | 091300 | 1032411610 | 15400 | 15460 | 15460 | 15400 | 4595 |
| 600 | 20241125 | 091200 | 961433780 | 15460 | 15460 | 15470 | 15450 | 4041 |
| 601 | 20241125 | 091100 | 898956380 | 15450 | 15470 | 15470 | 15450 | 1630 |
| 602 | 20241125 | 091000 | 873756470 | 15470 | 15470 | 15480 | 15450 | 1494 |
| 603 | 20241125 | 090900 | 850633640 | 15450 | 15420 | 15490 | 15400 | 10953 |
| 604 | 20241125 | 090800 | 681597680 | 15440 | 15450 | 15460 | 15350 | 3128 |
| 605 | 20241125 | 090700 | 633354180 | 15460 | 15470 | 15470 | 15450 | 1746 |
| 606 | 20241125 | 090600 | 606357750 | 15470 | 15520 | 15520 | 15470 | 3100 |
| 607 | 20241125 | 090500 | 558325200 | 15520 | 15570 | 15570 | 15500 | 1883 |
| 608 | 20241125 | 090400 | 529114040 | 15580 | 15480 | 15580 | 15480 | 6591 |
| 609 | 20241125 | 090300 | 426677380 | 15480 | 15490 | 15560 | 15470 | 4554 |
| 610 | 20241125 | 090200 | 355984390 | 15500 | 15400 | 15510 | 15400 | 11644 |
| 611 | 20241125 | 090100 | 175896290 | 15400 | 15450 | 15460 | 15400 | 5188 |
| 612 | 20241125 | 090000 | 95923800 | 15440 | 15350 | 15440 | 15350 | 6235 |