31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 3 | 20241122 | 192600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20241122 | 192500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20241122 | 192400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20241122 | 192300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20241122 | 192200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20241122 | 192100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20241122 | 192000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20241122 | 191900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20241122 | 191800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20241122 | 191700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20241122 | 191600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20241122 | 191500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20241122 | 191400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20241122 | 191300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20241122 | 191200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20241122 | 191100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20241122 | 191000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20241122 | 190900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20241122 | 190800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20241122 | 190700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20241122 | 190600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20241122 | 190500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20241122 | 190400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20241122 | 190300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20241122 | 190200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20241122 | 190100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20241122 | 190000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20241122 | 185900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20241122 | 185800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20241122 | 185700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 33 | 20241122 | 185600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20241122 | 185500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20241122 | 185400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20241122 | 185300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20241122 | 185200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20241122 | 185100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20241122 | 185000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20241122 | 184900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20241122 | 184800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20241122 | 184700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20241122 | 184600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20241122 | 184500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20241122 | 184400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20241122 | 184300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20241122 | 184200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20241122 | 184100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20241122 | 184000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20241122 | 183900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20241122 | 183800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20241122 | 183700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20241122 | 183600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20241122 | 183500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20241122 | 183400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20241122 | 183300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20241122 | 183200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20241122 | 183100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20241122 | 183000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20241122 | 182900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20241122 | 182800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20241122 | 182700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 63 | 20241122 | 182600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20241122 | 182500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20241122 | 182400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20241122 | 182300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20241122 | 182200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20241122 | 182100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20241122 | 182000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20241122 | 181900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20241122 | 181800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20241122 | 181700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20241122 | 181600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20241122 | 181500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20241122 | 181400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20241122 | 181300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20241122 | 181200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20241122 | 181100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20241122 | 181000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20241122 | 180900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20241122 | 180800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20241122 | 180700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20241122 | 180600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20241122 | 180500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20241122 | 180400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20241122 | 180300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20241122 | 180200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20241122 | 180100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20241122 | 180000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20241122 | 175900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20241122 | 175800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20241122 | 175700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 93 | 20241122 | 175600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20241122 | 175500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20241122 | 175400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20241122 | 175300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20241122 | 175200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20241122 | 175100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20241122 | 175000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20241122 | 174900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20241122 | 174800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20241122 | 174700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20241122 | 174600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20241122 | 174500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20241122 | 174400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20241122 | 174300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20241122 | 174200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20241122 | 174100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20241122 | 174000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20241122 | 173900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20241122 | 173800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20241122 | 173700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20241122 | 173600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20241122 | 173500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20241122 | 173400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20241122 | 173300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20241122 | 173200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20241122 | 173100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20241122 | 173000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20241122 | 172900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20241122 | 172800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20241122 | 172700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 123 | 20241122 | 172600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20241122 | 172500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20241122 | 172400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20241122 | 172300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20241122 | 172200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20241122 | 172100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20241122 | 172000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20241122 | 171900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20241122 | 171800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20241122 | 171700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20241122 | 171600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20241122 | 171500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20241122 | 171400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20241122 | 171300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20241122 | 171200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20241122 | 171100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20241122 | 171000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20241122 | 170900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20241122 | 170800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20241122 | 170700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20241122 | 170600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20241122 | 170500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20241122 | 170400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20241122 | 170300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20241122 | 170200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20241122 | 170100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20241122 | 170000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20241122 | 165900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20241122 | 165800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20241122 | 165700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 153 | 20241122 | 165600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20241122 | 165500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20241122 | 165400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20241122 | 165300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20241122 | 165200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20241122 | 165100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20241122 | 165000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20241122 | 164900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20241122 | 164800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20241122 | 164700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20241122 | 164600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20241122 | 164500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20241122 | 164400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20241122 | 164300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20241122 | 164200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20241122 | 164100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20241122 | 164000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20241122 | 163900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20241122 | 163800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20241122 | 163700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20241122 | 163600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20241122 | 163500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20241122 | 163400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20241122 | 163300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20241122 | 163200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20241122 | 163100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20241122 | 163000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20241122 | 162900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20241122 | 162800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20241122 | 162700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 183 | 20241122 | 162600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20241122 | 162500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20241122 | 162400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20241122 | 162300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20241122 | 162200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20241122 | 162100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20241122 | 162000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20241122 | 161900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20241122 | 161800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20241122 | 161700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20241122 | 161600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20241122 | 161500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20241122 | 161400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20241122 | 161300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20241122 | 161200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20241122 | 161100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20241122 | 161000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20241122 | 160900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20241122 | 160800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20241122 | 160700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20241122 | 160600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20241122 | 160500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20241122 | 160400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20241122 | 160300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20241122 | 160200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20241122 | 160100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20241122 | 160000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20241122 | 155900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20241122 | 155800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20241122 | 155700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 213 | 20241122 | 155600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20241122 | 155500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20241122 | 155400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20241122 | 155300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20241122 | 155200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20241122 | 155100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20241122 | 155000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20241122 | 154900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20241122 | 154800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20241122 | 154700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20241122 | 154600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20241122 | 154500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20241122 | 154400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20241122 | 154300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20241122 | 154200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20241122 | 154100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20241122 | 154000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20241122 | 153900 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20241122 | 153800 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20241122 | 153700 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20241122 | 153600 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20241122 | 153500 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20241122 | 153400 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20241122 | 153300 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20241122 | 153200 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20241122 | 153100 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20241122 | 153000 | 2242260935 | 3625 | 3625 | 3625 | 3625 | 21824 |
| 240 | 20241122 | 152900 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 241 | 20241122 | 152800 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20241122 | 152700 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 243 | 20241122 | 152600 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20241122 | 152500 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20241122 | 152400 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20241122 | 152300 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20241122 | 152200 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20241122 | 152100 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20241122 | 152000 | 2163148935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20241122 | 151900 | 2163148935 | 3615 | 3615 | 3620 | 3615 | 2322 |
| 251 | 20241122 | 151800 | 2154752595 | 3610 | 3610 | 3615 | 3610 | 1720 |
| 252 | 20241122 | 151700 | 2148534830 | 3615 | 3610 | 3620 | 3610 | 4916 |
| 253 | 20241122 | 151600 | 2130763770 | 3610 | 3610 | 3610 | 3610 | 5 |
| 254 | 20241122 | 151500 | 2130745720 | 3615 | 3620 | 3620 | 3615 | 493 |
| 255 | 20241122 | 151400 | 2128963390 | 3610 | 3610 | 3610 | 3605 | 321 |
| 256 | 20241122 | 151300 | 2127804590 | 3610 | 3610 | 3610 | 3610 | 1424 |
| 257 | 20241122 | 151200 | 2122663950 | 3610 | 3615 | 3620 | 3610 | 973 |
| 258 | 20241122 | 151100 | 2119146785 | 3615 | 3615 | 3615 | 3610 | 499 |
| 259 | 20241122 | 151000 | 2117342905 | 3605 | 3610 | 3610 | 3605 | 927 |
| 260 | 20241122 | 150900 | 2113996575 | 3605 | 3610 | 3610 | 3605 | 897 |
| 261 | 20241122 | 150800 | 2110758420 | 3610 | 3610 | 3610 | 3605 | 82 |
| 262 | 20241122 | 150700 | 2110462550 | 3610 | 3610 | 3610 | 3610 | 12 |
| 263 | 20241122 | 150600 | 2110419230 | 3605 | 3610 | 3610 | 3605 | 178 |
| 264 | 20241122 | 150500 | 2109776700 | 3610 | 3605 | 3610 | 3605 | 132 |
| 265 | 20241122 | 150400 | 2109300185 | 3610 | 3610 | 3610 | 3610 | 223 |
| 266 | 20241122 | 150300 | 2108495155 | 3610 | 3610 | 3610 | 3610 | 200 |
| 267 | 20241122 | 150200 | 2107773155 | 3610 | 3605 | 3610 | 3605 | 1279 |
| 268 | 20241122 | 150100 | 2103160970 | 3610 | 3610 | 3610 | 3610 | 330 |
| 269 | 20241122 | 150000 | 2101969670 | 3610 | 3610 | 3610 | 3610 | 262 |
| 270 | 20241122 | 145900 | 2101023850 | 3615 | 3615 | 3615 | 3610 | 362 |
| 271 | 20241122 | 145800 | 2099717020 | 3610 | 3605 | 3610 | 3605 | 260 |
| 272 | 20241122 | 145700 | 2098778870 | 3610 | 3610 | 3610 | 3605 | 675 |
| 273 | 20241122 | 145600 | 2096342545 | 3610 | 3610 | 3610 | 3605 | 163 |
| 274 | 20241122 | 145500 | 2095754120 | 3605 | 3610 | 3610 | 3605 | 463 |
| 275 | 20241122 | 145400 | 2094082755 | 3610 | 3605 | 3610 | 3605 | 876 |
| 276 | 20241122 | 145300 | 2090924450 | 3610 | 3610 | 3610 | 3605 | 236 |
| 277 | 20241122 | 145200 | 2090073485 | 3610 | 3615 | 3615 | 3610 | 4420 |
| 278 | 20241122 | 145100 | 2074116120 | 3625 | 3610 | 3625 | 3610 | 11 |
| 279 | 20241122 | 145000 | 2074076300 | 3615 | 3620 | 3620 | 3615 | 3297 |
| 280 | 20241122 | 144900 | 2062143535 | 3615 | 3615 | 3615 | 3615 | 75 |
| 281 | 20241122 | 144800 | 2061872410 | 3615 | 3615 | 3615 | 3615 | 96 |
| 282 | 20241122 | 144700 | 2061525370 | 3615 | 3615 | 3615 | 3615 | 5185 |
| 283 | 20241122 | 144600 | 2042781595 | 3615 | 3615 | 3615 | 3615 | 113 |
| 284 | 20241122 | 144500 | 2042373100 | 3610 | 3615 | 3615 | 3610 | 747 |
| 285 | 20241122 | 144400 | 2039672700 | 3610 | 3610 | 3610 | 3610 | 7182 |
| 286 | 20241122 | 144300 | 2013745680 | 3605 | 3605 | 3605 | 3605 | 50 |
| 287 | 20241122 | 144200 | 2013565430 | 3610 | 3610 | 3610 | 3610 | 90 |
| 288 | 20241122 | 144100 | 2013240530 | 3605 | 3610 | 3610 | 3605 | 33 |
| 289 | 20241122 | 144000 | 2013121405 | 3610 | 3610 | 3610 | 3610 | 33 |
| 290 | 20241122 | 143900 | 2013002275 | 3605 | 3610 | 3610 | 3605 | 276 |
| 291 | 20241122 | 143800 | 2012005940 | 3610 | 3610 | 3610 | 3610 | 18 |
| 292 | 20241122 | 143700 | 2011940960 | 3610 | 3610 | 3610 | 3605 | 132 |
| 293 | 20241122 | 143600 | 2011464665 | 3605 | 3605 | 3605 | 3605 | 1 |
| 294 | 20241122 | 143500 | 2011461060 | 3605 | 3605 | 3610 | 3605 | 533 |
| 295 | 20241122 | 143400 | 2009539585 | 3610 | 3610 | 3610 | 3610 | 6 |
| 296 | 20241122 | 143300 | 2009517925 | 3605 | 3605 | 3605 | 3605 | 1394 |
| 297 | 20241122 | 143200 | 2004492555 | 3605 | 3605 | 3610 | 3605 | 237 |
| 298 | 20241122 | 143100 | 2003638160 | 3610 | 3605 | 3610 | 3605 | 115 |
| 299 | 20241122 | 143000 | 2003223510 | 3605 | 3605 | 3610 | 3605 | 66 |
| 300 | 20241122 | 142900 | 2002985530 | 3610 | 3610 | 3610 | 3610 | 261 |
| 301 | 20241122 | 142800 | 2002043320 | 3610 | 3610 | 3610 | 3610 | 4677 |
| 302 | 20241122 | 142700 | 1985159350 | 3610 | 3610 | 3610 | 3610 | 361 |
| 303 | 20241122 | 142600 | 1983856140 | 3615 | 3620 | 3620 | 3615 | 4017 |
| 304 | 20241122 | 142500 | 1969334615 | 3615 | 3615 | 3615 | 3615 | 0 |
| 305 | 20241122 | 142400 | 1969334615 | 3615 | 3620 | 3620 | 3615 | 15 |
| 306 | 20241122 | 142300 | 1969280320 | 3620 | 3615 | 3620 | 3615 | 608 |
| 307 | 20241122 | 142200 | 1967082395 | 3610 | 3615 | 3615 | 3610 | 163 |
| 308 | 20241122 | 142100 | 1966493155 | 3620 | 3615 | 3620 | 3615 | 365 |
| 309 | 20241122 | 142000 | 1965172930 | 3610 | 3620 | 3620 | 3610 | 14 |
| 310 | 20241122 | 141900 | 1965122280 | 3610 | 3615 | 3615 | 3610 | 81 |
| 311 | 20241122 | 141800 | 1964829715 | 3615 | 3610 | 3615 | 3610 | 1296 |
| 312 | 20241122 | 141700 | 1960149130 | 3610 | 3610 | 3610 | 3610 | 0 |
| 313 | 20241122 | 141600 | 1960149130 | 3610 | 3615 | 3615 | 3610 | 3748 |
| 314 | 20241122 | 141500 | 1946601350 | 3610 | 3610 | 3615 | 3610 | 2284 |
| 315 | 20241122 | 141400 | 1938356040 | 3615 | 3610 | 3615 | 3610 | 2 |
| 316 | 20241122 | 141300 | 1938348815 | 3615 | 3615 | 3615 | 3610 | 3 |
| 317 | 20241122 | 141200 | 1938337975 | 3610 | 3610 | 3610 | 3610 | 200 |
| 318 | 20241122 | 141100 | 1937615975 | 3610 | 3615 | 3615 | 3610 | 1290 |
| 319 | 20241122 | 141000 | 1932956375 | 3615 | 3610 | 3615 | 3610 | 3211 |
| 320 | 20241122 | 140900 | 1921364655 | 3610 | 3615 | 3615 | 3610 | 32 |
| 321 | 20241122 | 140800 | 1921248985 | 3615 | 3615 | 3615 | 3615 | 70 |
| 322 | 20241122 | 140700 | 1920995935 | 3615 | 3610 | 3615 | 3610 | 51 |
| 323 | 20241122 | 140600 | 1920811820 | 3610 | 3615 | 3615 | 3610 | 199 |
| 324 | 20241122 | 140500 | 1920092445 | 3615 | 3615 | 3615 | 3610 | 1079 |
| 325 | 20241122 | 140400 | 1916192780 | 3620 | 3615 | 3620 | 3615 | 5088 |
| 326 | 20241122 | 140300 | 1897799655 | 3615 | 3620 | 3620 | 3615 | 3740 |
| 327 | 20241122 | 140200 | 1884260860 | 3625 | 3625 | 3625 | 3625 | 513 |
| 328 | 20241122 | 140100 | 1882401235 | 3620 | 3625 | 3625 | 3620 | 340 |
| 329 | 20241122 | 140000 | 1881170235 | 3620 | 3620 | 3620 | 3620 | 3 |
| 330 | 20241122 | 135900 | 1881159375 | 3625 | 3625 | 3625 | 3625 | 43 |
| 331 | 20241122 | 135800 | 1881003500 | 3620 | 3620 | 3620 | 3620 | 0 |
| 332 | 20241122 | 135700 | 1881003500 | 3620 | 3620 | 3620 | 3620 | 324 |
| 333 | 20241122 | 135600 | 1879830620 | 3620 | 3620 | 3625 | 3620 | 536 |
| 334 | 20241122 | 135500 | 1877890295 | 3620 | 3620 | 3620 | 3620 | 36 |
| 335 | 20241122 | 135400 | 1877759975 | 3620 | 3625 | 3625 | 3620 | 737 |
| 336 | 20241122 | 135300 | 1875090860 | 3620 | 3620 | 3620 | 3620 | 34 |
| 337 | 20241122 | 135200 | 1874967780 | 3625 | 3620 | 3625 | 3620 | 84 |
| 338 | 20241122 | 135100 | 1874663565 | 3625 | 3625 | 3625 | 3620 | 110 |
| 339 | 20241122 | 135000 | 1874265315 | 3625 | 3625 | 3625 | 3625 | 3 |
| 340 | 20241122 | 134900 | 1874254440 | 3625 | 3625 | 3625 | 3625 | 27 |
| 341 | 20241122 | 134800 | 1874156565 | 3625 | 3625 | 3625 | 3625 | 205 |
| 342 | 20241122 | 134700 | 1873413440 | 3625 | 3620 | 3625 | 3620 | 693 |
| 343 | 20241122 | 134600 | 1870904755 | 3620 | 3620 | 3620 | 3620 | 501 |
| 344 | 20241122 | 134500 | 1869091135 | 3620 | 3615 | 3620 | 3615 | 808 |
| 345 | 20241122 | 134400 | 1866168705 | 3615 | 3615 | 3615 | 3615 | 577 |
| 346 | 20241122 | 134300 | 1864082850 | 3615 | 3620 | 3620 | 3615 | 3 |
| 347 | 20241122 | 134200 | 1864072000 | 3620 | 3620 | 3620 | 3620 | 41 |
| 348 | 20241122 | 134100 | 1863923580 | 3620 | 3620 | 3620 | 3620 | 103 |
| 349 | 20241122 | 134000 | 1863550720 | 3620 | 3615 | 3620 | 3615 | 43 |
| 350 | 20241122 | 133900 | 1863395240 | 3615 | 3620 | 3620 | 3615 | 3342 |
| 351 | 20241122 | 133800 | 1851297975 | 3625 | 3625 | 3625 | 3625 | 302 |
| 352 | 20241122 | 133700 | 1850203225 | 3625 | 3625 | 3630 | 3625 | 1512 |
| 353 | 20241122 | 133600 | 1844722220 | 3630 | 3630 | 3630 | 3630 | 5 |
| 354 | 20241122 | 133500 | 1844704070 | 3630 | 3630 | 3630 | 3630 | 106 |
| 355 | 20241122 | 133400 | 1844319290 | 3625 | 3625 | 3625 | 3625 | 2750 |
| 356 | 20241122 | 133300 | 1834350540 | 3625 | 3625 | 3625 | 3625 | 5 |
| 357 | 20241122 | 133200 | 1834332415 | 3625 | 3620 | 3625 | 3620 | 52 |
| 358 | 20241122 | 133100 | 1834144170 | 3620 | 3620 | 3620 | 3620 | 100 |
| 359 | 20241122 | 133000 | 1833782170 | 3620 | 3625 | 3625 | 3620 | 6 |
| 360 | 20241122 | 132900 | 1833760440 | 3625 | 3625 | 3625 | 3625 | 1 |
| 361 | 20241122 | 132800 | 1833756815 | 3620 | 3620 | 3620 | 3620 | 551 |
| 362 | 20241122 | 132700 | 1831762195 | 3615 | 3620 | 3620 | 3615 | 131 |
| 363 | 20241122 | 132600 | 1831288625 | 3615 | 3615 | 3615 | 3615 | 462 |
| 364 | 20241122 | 132500 | 1829618495 | 3615 | 3615 | 3615 | 3615 | 222 |
| 365 | 20241122 | 132400 | 1828815965 | 3620 | 3615 | 3620 | 3615 | 301 |
| 366 | 20241122 | 132300 | 1827727835 | 3615 | 3615 | 3615 | 3615 | 150 |
| 367 | 20241122 | 132200 | 1827185585 | 3620 | 3620 | 3620 | 3620 | 10 |
| 368 | 20241122 | 132100 | 1827149385 | 3620 | 3625 | 3625 | 3620 | 471 |
| 369 | 20241122 | 132000 | 1825444360 | 3620 | 3615 | 3620 | 3615 | 4585 |
| 370 | 20241122 | 131900 | 1808851660 | 3620 | 3615 | 3620 | 3615 | 585 |
| 371 | 20241122 | 131800 | 1806735510 | 3620 | 3620 | 3620 | 3615 | 7952 |
| 372 | 20241122 | 131700 | 1777949875 | 3620 | 3620 | 3620 | 3620 | 1126 |
| 373 | 20241122 | 131600 | 1773873755 | 3625 | 3625 | 3625 | 3625 | 1 |
| 374 | 20241122 | 131500 | 1773870130 | 3625 | 3625 | 3625 | 3625 | 1270 |
| 375 | 20241122 | 131400 | 1769266380 | 3625 | 3625 | 3625 | 3625 | 516 |
| 376 | 20241122 | 131300 | 1767395880 | 3625 | 3630 | 3630 | 3625 | 783 |
| 377 | 20241122 | 131200 | 1764557500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 378 | 20241122 | 131100 | 1764557500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 379 | 20241122 | 131000 | 1764557500 | 3630 | 3620 | 3630 | 3620 | 544 |
| 380 | 20241122 | 130900 | 1762586550 | 3625 | 3625 | 3625 | 3620 | 49 |
| 381 | 20241122 | 130800 | 1762408945 | 3625 | 3625 | 3625 | 3625 | 660 |
| 382 | 20241122 | 130700 | 1760016445 | 3630 | 3620 | 3630 | 3620 | 505 |
| 383 | 20241122 | 130600 | 1758188145 | 3625 | 3625 | 3625 | 3625 | 327 |
| 384 | 20241122 | 130500 | 1757002770 | 3630 | 3625 | 3630 | 3620 | 788 |
| 385 | 20241122 | 130400 | 1754147370 | 3630 | 3630 | 3630 | 3630 | 7 |
| 386 | 20241122 | 130300 | 1754121960 | 3630 | 3630 | 3630 | 3630 | 1 |
| 387 | 20241122 | 130200 | 1754118330 | 3630 | 3630 | 3630 | 3630 | 3878 |
| 388 | 20241122 | 130100 | 1740041190 | 3625 | 3630 | 3630 | 3625 | 842 |
| 389 | 20241122 | 130000 | 1736988885 | 3630 | 3625 | 3630 | 3625 | 83 |
| 390 | 20241122 | 125900 | 1736687600 | 3625 | 3625 | 3630 | 3625 | 504 |
| 391 | 20241122 | 125800 | 1734860585 | 3625 | 3625 | 3625 | 3625 | 60 |
| 392 | 20241122 | 125700 | 1734643085 | 3625 | 3625 | 3625 | 3625 | 6 |
| 393 | 20241122 | 125600 | 1734621335 | 3625 | 3625 | 3625 | 3625 | 856 |
| 394 | 20241122 | 125500 | 1731518335 | 3620 | 3620 | 3625 | 3620 | 2039 |
| 395 | 20241122 | 125400 | 1724135645 | 3620 | 3620 | 3625 | 3620 | 1236 |
| 396 | 20241122 | 125300 | 1719656325 | 3625 | 3625 | 3625 | 3625 | 344 |
| 397 | 20241122 | 125200 | 1718409325 | 3625 | 3625 | 3625 | 3625 | 1383 |
| 398 | 20241122 | 125100 | 1713395950 | 3630 | 3630 | 3630 | 3630 | 442 |
| 399 | 20241122 | 125000 | 1711791490 | 3630 | 3630 | 3630 | 3630 | 0 |
| 400 | 20241122 | 124900 | 1711791490 | 3630 | 3630 | 3630 | 3630 | 202 |
| 401 | 20241122 | 124800 | 1711058230 | 3630 | 3630 | 3630 | 3630 | 990 |
| 402 | 20241122 | 124700 | 1707464530 | 3630 | 3625 | 3630 | 3625 | 1257 |
| 403 | 20241122 | 124600 | 1702907900 | 3625 | 3625 | 3625 | 3625 | 1550 |
| 404 | 20241122 | 124500 | 1697289150 | 3630 | 3625 | 3630 | 3625 | 368 |
| 405 | 20241122 | 124400 | 1695955145 | 3625 | 3625 | 3625 | 3620 | 708 |
| 406 | 20241122 | 124300 | 1693390000 | 3625 | 3625 | 3625 | 3625 | 10 |
| 407 | 20241122 | 124200 | 1693353750 | 3625 | 3625 | 3625 | 3625 | 1020 |
| 408 | 20241122 | 124100 | 1689656250 | 3620 | 3625 | 3625 | 3620 | 264 |
| 409 | 20241122 | 124000 | 1688699690 | 3620 | 3620 | 3620 | 3620 | 1960 |
| 410 | 20241122 | 123900 | 1681604490 | 3625 | 3625 | 3625 | 3625 | 150 |
| 411 | 20241122 | 123800 | 1681060740 | 3625 | 3625 | 3625 | 3625 | 1901 |
| 412 | 20241122 | 123700 | 1674169615 | 3625 | 3625 | 3625 | 3625 | 574 |
| 413 | 20241122 | 123600 | 1672088865 | 3625 | 3625 | 3625 | 3625 | 357 |
| 414 | 20241122 | 123500 | 1670794740 | 3625 | 3625 | 3625 | 3625 | 0 |
| 415 | 20241122 | 123400 | 1670794740 | 3625 | 3630 | 3630 | 3625 | 2505 |
| 416 | 20241122 | 123300 | 1661714090 | 3630 | 3630 | 3630 | 3630 | 4 |
| 417 | 20241122 | 123200 | 1661699570 | 3625 | 3630 | 3630 | 3625 | 1138 |
| 418 | 20241122 | 123100 | 1657572210 | 3630 | 3630 | 3630 | 3630 | 0 |
| 419 | 20241122 | 123000 | 1657572210 | 3630 | 3630 | 3630 | 3630 | 60 |
| 420 | 20241122 | 122900 | 1657354410 | 3630 | 3625 | 3630 | 3625 | 37 |
| 421 | 20241122 | 122800 | 1657220160 | 3630 | 3630 | 3630 | 3630 | 10 |
| 422 | 20241122 | 122700 | 1657183860 | 3630 | 3630 | 3630 | 3630 | 20 |
| 423 | 20241122 | 122600 | 1657111260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 424 | 20241122 | 122500 | 1657111260 | 3625 | 3625 | 3625 | 3625 | 47 |
| 425 | 20241122 | 122400 | 1656940885 | 3630 | 3630 | 3630 | 3625 | 729 |
| 426 | 20241122 | 122300 | 1654297250 | 3630 | 3630 | 3630 | 3630 | 0 |
| 427 | 20241122 | 122200 | 1654297250 | 3630 | 3630 | 3630 | 3630 | 122 |
| 428 | 20241122 | 122100 | 1653854390 | 3625 | 3625 | 3625 | 3625 | 424 |
| 429 | 20241122 | 122000 | 1652317390 | 3625 | 3625 | 3625 | 3625 | 25 |
| 430 | 20241122 | 121900 | 1652226765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 431 | 20241122 | 121800 | 1652226765 | 3625 | 3625 | 3625 | 3625 | 5 |
| 432 | 20241122 | 121700 | 1652208640 | 3625 | 3630 | 3630 | 3625 | 1122 |
| 433 | 20241122 | 121600 | 1648135785 | 3630 | 3625 | 3630 | 3625 | 519 |
| 434 | 20241122 | 121500 | 1646254400 | 3625 | 3630 | 3630 | 3625 | 4 |
| 435 | 20241122 | 121400 | 1646239885 | 3630 | 3625 | 3630 | 3625 | 102 |
| 436 | 20241122 | 121300 | 1645870130 | 3625 | 3625 | 3625 | 3625 | 400 |
| 437 | 20241122 | 121200 | 1644420130 | 3625 | 3625 | 3625 | 3625 | 36 |
| 438 | 20241122 | 121100 | 1644289630 | 3625 | 3625 | 3625 | 3620 | 1103 |
| 439 | 20241122 | 121000 | 1640296260 | 3625 | 3620 | 3625 | 3620 | 141 |
| 440 | 20241122 | 120900 | 1639785820 | 3620 | 3620 | 3620 | 3620 | 2123 |
| 441 | 20241122 | 120800 | 1632100560 | 3620 | 3620 | 3620 | 3620 | 409 |
| 442 | 20241122 | 120700 | 1630619980 | 3615 | 3620 | 3620 | 3615 | 6 |
| 443 | 20241122 | 120600 | 1630598285 | 3620 | 3620 | 3620 | 3620 | 101 |
| 444 | 20241122 | 120500 | 1630232665 | 3620 | 3625 | 3625 | 3620 | 756 |
| 445 | 20241122 | 120400 | 1627494285 | 3625 | 3625 | 3625 | 3625 | 2512 |
| 446 | 20241122 | 120300 | 1618388285 | 3620 | 3620 | 3620 | 3620 | 299 |
| 447 | 20241122 | 120200 | 1617305905 | 3615 | 3615 | 3615 | 3615 | 0 |
| 448 | 20241122 | 120100 | 1617305905 | 3615 | 3620 | 3620 | 3615 | 647 |
| 449 | 20241122 | 120000 | 1614965765 | 3620 | 3625 | 3625 | 3620 | 58 |
| 450 | 20241122 | 115900 | 1614755790 | 3625 | 3620 | 3625 | 3620 | 42 |
| 451 | 20241122 | 115800 | 1614603745 | 3620 | 3620 | 3620 | 3620 | 660 |
| 452 | 20241122 | 115700 | 1612214545 | 3625 | 3625 | 3625 | 3625 | 694 |
| 453 | 20241122 | 115600 | 1609698795 | 3625 | 3625 | 3625 | 3620 | 830 |
| 454 | 20241122 | 115500 | 1606694145 | 3620 | 3615 | 3620 | 3615 | 943 |
| 455 | 20241122 | 115400 | 1603280660 | 3615 | 3615 | 3615 | 3615 | 0 |
| 456 | 20241122 | 115300 | 1603280660 | 3615 | 3620 | 3620 | 3615 | 58 |
| 457 | 20241122 | 115200 | 1603070920 | 3620 | 3620 | 3620 | 3620 | 298 |
| 458 | 20241122 | 115100 | 1601992160 | 3620 | 3620 | 3620 | 3620 | 201 |
| 459 | 20241122 | 115000 | 1601264540 | 3620 | 3620 | 3620 | 3620 | 309 |
| 460 | 20241122 | 114900 | 1600145960 | 3620 | 3620 | 3620 | 3615 | 188 |
| 461 | 20241122 | 114800 | 1599466000 | 3620 | 3620 | 3620 | 3615 | 104 |
| 462 | 20241122 | 114700 | 1599089560 | 3625 | 3620 | 3625 | 3615 | 1027 |
| 463 | 20241122 | 114600 | 1595371890 | 3620 | 3625 | 3625 | 3620 | 771 |
| 464 | 20241122 | 114500 | 1592580865 | 3625 | 3625 | 3625 | 3620 | 606 |
| 465 | 20241122 | 114400 | 1590387125 | 3625 | 3615 | 3625 | 3615 | 1001 |
| 466 | 20241122 | 114300 | 1586768500 | 3615 | 3620 | 3620 | 3615 | 8 |
| 467 | 20241122 | 114200 | 1586739550 | 3620 | 3620 | 3625 | 3620 | 1302 |
| 468 | 20241122 | 114100 | 1582026305 | 3625 | 3625 | 3625 | 3620 | 135 |
| 469 | 20241122 | 114000 | 1581537340 | 3625 | 3615 | 3625 | 3615 | 137 |
| 470 | 20241122 | 113900 | 1581041565 | 3620 | 3620 | 3620 | 3615 | 10 |
| 471 | 20241122 | 113800 | 1581005370 | 3615 | 3620 | 3620 | 3615 | 128 |
| 472 | 20241122 | 113700 | 1580542090 | 3620 | 3620 | 3620 | 3620 | 2 |
| 473 | 20241122 | 113600 | 1580534850 | 3620 | 3615 | 3625 | 3615 | 546 |
| 474 | 20241122 | 113500 | 1578559325 | 3630 | 3620 | 3630 | 3615 | 4046 |
| 475 | 20241122 | 113400 | 1563924905 | 3620 | 3620 | 3620 | 3620 | 2084 |
| 476 | 20241122 | 113300 | 1556380825 | 3620 | 3615 | 3620 | 3610 | 3473 |
| 477 | 20241122 | 113200 | 1543822855 | 3615 | 3615 | 3615 | 3615 | 10 |
| 478 | 20241122 | 113100 | 1543786705 | 3610 | 3610 | 3610 | 3610 | 611 |
| 479 | 20241122 | 113000 | 1541580995 | 3610 | 3615 | 3615 | 3610 | 4303 |
| 480 | 20241122 | 112900 | 1526047150 | 3615 | 3615 | 3615 | 3610 | 4525 |
| 481 | 20241122 | 112800 | 1509709275 | 3615 | 3615 | 3615 | 3610 | 1008 |
| 482 | 20241122 | 112700 | 1506068655 | 3615 | 3615 | 3615 | 3615 | 838 |
| 483 | 20241122 | 112600 | 1503039285 | 3620 | 3615 | 3620 | 3615 | 266 |
| 484 | 20241122 | 112500 | 1502077685 | 3610 | 3615 | 3615 | 3610 | 2730 |
| 485 | 20241122 | 112400 | 1492210510 | 3615 | 3615 | 3615 | 3615 | 586 |
| 486 | 20241122 | 112300 | 1490092120 | 3615 | 3615 | 3615 | 3615 | 812 |
| 487 | 20241122 | 112200 | 1487156740 | 3620 | 3625 | 3630 | 3610 | 21429 |
| 488 | 20241122 | 112100 | 1409656410 | 3625 | 3625 | 3625 | 3620 | 987 |
| 489 | 20241122 | 112000 | 1406083235 | 3625 | 3625 | 3625 | 3620 | 1626 |
| 490 | 20241122 | 111900 | 1400189235 | 3630 | 3630 | 3630 | 3630 | 2 |
| 491 | 20241122 | 111800 | 1400181975 | 3630 | 3630 | 3630 | 3630 | 33 |
| 492 | 20241122 | 111700 | 1400062185 | 3630 | 3630 | 3630 | 3625 | 155 |
| 493 | 20241122 | 111600 | 1399500270 | 3630 | 3630 | 3630 | 3625 | 24 |
| 494 | 20241122 | 111500 | 1399413250 | 3630 | 3630 | 3630 | 3625 | 414 |
| 495 | 20241122 | 111400 | 1397912395 | 3630 | 3625 | 3630 | 3625 | 130 |
| 496 | 20241122 | 111300 | 1397441025 | 3625 | 3630 | 3630 | 3625 | 2763 |
| 497 | 20241122 | 111200 | 1387411360 | 3630 | 3630 | 3630 | 3625 | 479 |
| 498 | 20241122 | 111100 | 1385674970 | 3630 | 3625 | 3630 | 3625 | 1845 |
| 499 | 20241122 | 111000 | 1378986835 | 3625 | 3625 | 3625 | 3620 | 815 |
| 500 | 20241122 | 110900 | 1376036520 | 3625 | 3625 | 3625 | 3625 | 893 |
| 501 | 20241122 | 110800 | 1372799395 | 3625 | 3625 | 3625 | 3625 | 3 |
| 502 | 20241122 | 110700 | 1372788520 | 3625 | 3625 | 3625 | 3625 | 215 |
| 503 | 20241122 | 110600 | 1372009145 | 3625 | 3625 | 3625 | 3620 | 28 |
| 504 | 20241122 | 110500 | 1371907720 | 3625 | 3625 | 3625 | 3625 | 353 |
| 505 | 20241122 | 110400 | 1370628095 | 3625 | 3620 | 3625 | 3620 | 1433 |
| 506 | 20241122 | 110300 | 1365439200 | 3625 | 3630 | 3630 | 3625 | 3798 |
| 507 | 20241122 | 110200 | 1351671440 | 3630 | 3630 | 3630 | 3630 | 8 |
| 508 | 20241122 | 110100 | 1351642400 | 3630 | 3630 | 3630 | 3625 | 204 |
| 509 | 20241122 | 110000 | 1350902885 | 3625 | 3630 | 3630 | 3625 | 452 |
| 510 | 20241122 | 105900 | 1349264360 | 3625 | 3630 | 3630 | 3625 | 9314 |
| 511 | 20241122 | 105800 | 1315499690 | 3630 | 3635 | 3635 | 3630 | 9928 |
| 512 | 20241122 | 105700 | 1279460535 | 3635 | 3635 | 3640 | 3635 | 3670 |
| 513 | 20241122 | 105600 | 1266119975 | 3635 | 3640 | 3640 | 3635 | 368 |
| 514 | 20241122 | 105500 | 1264781955 | 3640 | 3640 | 3640 | 3640 | 60 |
| 515 | 20241122 | 105400 | 1264563555 | 3640 | 3640 | 3640 | 3635 | 164 |
| 516 | 20241122 | 105300 | 1263967095 | 3640 | 3640 | 3640 | 3640 | 558 |
| 517 | 20241122 | 105200 | 1261935975 | 3640 | 3645 | 3645 | 3640 | 3446 |
| 518 | 20241122 | 105100 | 1249392485 | 3645 | 3640 | 3645 | 3640 | 750 |
| 519 | 20241122 | 105000 | 1246662475 | 3640 | 3635 | 3640 | 3635 | 323 |
| 520 | 20241122 | 104900 | 1245488300 | 3640 | 3640 | 3640 | 3640 | 221 |
| 521 | 20241122 | 104800 | 1244683860 | 3640 | 3635 | 3640 | 3630 | 1043 |
| 522 | 20241122 | 104700 | 1240896375 | 3635 | 3635 | 3635 | 3630 | 473 |
| 523 | 20241122 | 104600 | 1239177045 | 3635 | 3635 | 3635 | 3630 | 504 |
| 524 | 20241122 | 104500 | 1237345020 | 3635 | 3635 | 3640 | 3635 | 2732 |
| 525 | 20241122 | 104400 | 1227408245 | 3635 | 3635 | 3640 | 3635 | 510 |
| 526 | 20241122 | 104300 | 1225552920 | 3635 | 3635 | 3635 | 3630 | 1944 |
| 527 | 20241122 | 104200 | 1218486730 | 3635 | 3640 | 3640 | 3635 | 96 |
| 528 | 20241122 | 104100 | 1218137765 | 3635 | 3635 | 3640 | 3635 | 3450 |
| 529 | 20241122 | 104000 | 1205596905 | 3640 | 3640 | 3640 | 3635 | 557 |
| 530 | 20241122 | 103900 | 1203569575 | 3635 | 3640 | 3640 | 3635 | 194 |
| 531 | 20241122 | 103800 | 1202864380 | 3640 | 3640 | 3640 | 3635 | 85 |
| 532 | 20241122 | 103700 | 1202555080 | 3640 | 3640 | 3640 | 3635 | 221 |
| 533 | 20241122 | 103600 | 1201750980 | 3645 | 3645 | 3645 | 3645 | 1 |
| 534 | 20241122 | 103500 | 1201747335 | 3635 | 3640 | 3640 | 3635 | 399 |
| 535 | 20241122 | 103400 | 1200295885 | 3640 | 3640 | 3645 | 3640 | 513 |
| 536 | 20241122 | 103300 | 1198428540 | 3640 | 3640 | 3645 | 3640 | 1352 |
| 537 | 20241122 | 103200 | 1193507255 | 3650 | 3640 | 3650 | 3635 | 151 |
| 538 | 20241122 | 103100 | 1192957595 | 3650 | 3650 | 3650 | 3650 | 454 |
| 539 | 20241122 | 103000 | 1191300495 | 3650 | 3650 | 3650 | 3650 | 303 |
| 540 | 20241122 | 102900 | 1190194545 | 3650 | 3650 | 3650 | 3650 | 310 |
| 541 | 20241122 | 102800 | 1189063045 | 3630 | 3650 | 3650 | 3630 | 10340 |
| 542 | 20241122 | 102700 | 1151452010 | 3650 | 3655 | 3655 | 3650 | 381 |
| 543 | 20241122 | 102600 | 1150059730 | 3655 | 3655 | 3655 | 3650 | 23 |
| 544 | 20241122 | 102500 | 1149975770 | 3650 | 3655 | 3655 | 3650 | 136 |
| 545 | 20241122 | 102400 | 1149479365 | 3650 | 3655 | 3655 | 3650 | 628 |
| 546 | 20241122 | 102300 | 1147187150 | 3655 | 3655 | 3655 | 3655 | 2 |
| 547 | 20241122 | 102200 | 1147179840 | 3655 | 3645 | 3655 | 3645 | 3048 |
| 548 | 20241122 | 102100 | 1136068640 | 3645 | 3650 | 3650 | 3645 | 1908 |
| 549 | 20241122 | 102000 | 1129104945 | 3650 | 3655 | 3655 | 3650 | 667 |
| 550 | 20241122 | 101900 | 1126670070 | 3655 | 3655 | 3655 | 3650 | 589 |
| 551 | 20241122 | 101800 | 1124517280 | 3655 | 3650 | 3655 | 3650 | 7819 |
| 552 | 20241122 | 101700 | 1095977360 | 3650 | 3650 | 3650 | 3645 | 3383 |
| 553 | 20241122 | 101600 | 1083635910 | 3650 | 3645 | 3650 | 3645 | 394 |
| 554 | 20241122 | 101500 | 1082199770 | 3650 | 3650 | 3650 | 3645 | 595 |
| 555 | 20241122 | 101400 | 1080029625 | 3650 | 3640 | 3650 | 3635 | 1711 |
| 556 | 20241122 | 101300 | 1073799630 | 3640 | 3650 | 3650 | 3640 | 3562 |
| 557 | 20241122 | 101200 | 1060829170 | 3650 | 3645 | 3650 | 3645 | 207 |
| 558 | 20241122 | 101100 | 1060074300 | 3645 | 3650 | 3650 | 3645 | 2280 |
| 559 | 20241122 | 101000 | 1051763180 | 3650 | 3650 | 3650 | 3645 | 237 |
| 560 | 20241122 | 100900 | 1050898205 | 3650 | 3645 | 3650 | 3645 | 112 |
| 561 | 20241122 | 100800 | 1050489455 | 3650 | 3650 | 3650 | 3645 | 705 |
| 562 | 20241122 | 100700 | 1047918075 | 3650 | 3650 | 3650 | 3645 | 232 |
| 563 | 20241122 | 100600 | 1047071775 | 3645 | 3650 | 3650 | 3645 | 6137 |
| 564 | 20241122 | 100500 | 1024677330 | 3650 | 3650 | 3650 | 3645 | 574 |
| 565 | 20241122 | 100400 | 1022584880 | 3650 | 3650 | 3650 | 3645 | 2240 |
| 566 | 20241122 | 100300 | 1014418890 | 3650 | 3650 | 3650 | 3645 | 1130 |
| 567 | 20241122 | 100200 | 1010299940 | 3650 | 3650 | 3650 | 3645 | 613 |
| 568 | 20241122 | 100100 | 1008062525 | 3650 | 3650 | 3650 | 3645 | 1303 |
| 569 | 20241122 | 100000 | 1003311575 | 3650 | 3650 | 3650 | 3650 | 2645 |
| 570 | 20241122 | 095900 | 993657325 | 3650 | 3645 | 3650 | 3645 | 245 |
| 571 | 20241122 | 095800 | 992764250 | 3645 | 3645 | 3650 | 3645 | 642 |
| 572 | 20241122 | 095700 | 990424155 | 3645 | 3650 | 3650 | 3645 | 792 |
| 573 | 20241122 | 095600 | 987537250 | 3650 | 3650 | 3650 | 3650 | 457 |
| 574 | 20241122 | 095500 | 985869200 | 3650 | 3650 | 3655 | 3650 | 3106 |
| 575 | 20241122 | 095400 | 974530800 | 3650 | 3660 | 3660 | 3650 | 1407 |
| 576 | 20241122 | 095300 | 969394240 | 3650 | 3655 | 3655 | 3650 | 805 |
| 577 | 20241122 | 095200 | 966451995 | 3655 | 3655 | 3655 | 3655 | 1339 |
| 578 | 20241122 | 095100 | 961557950 | 3655 | 3655 | 3655 | 3650 | 629 |
| 579 | 20241122 | 095000 | 959259420 | 3655 | 3655 | 3655 | 3655 | 2813 |
| 580 | 20241122 | 094900 | 948977905 | 3655 | 3650 | 3655 | 3650 | 2924 |
| 581 | 20241122 | 094800 | 938303435 | 3650 | 3655 | 3655 | 3650 | 15663 |
| 582 | 20241122 | 094700 | 881097460 | 3655 | 3655 | 3655 | 3655 | 1280 |
| 583 | 20241122 | 094600 | 876419060 | 3655 | 3655 | 3655 | 3650 | 1302 |
| 584 | 20241122 | 094500 | 871665630 | 3655 | 3650 | 3655 | 3645 | 5969 |
| 585 | 20241122 | 094400 | 849865960 | 3650 | 3650 | 3650 | 3650 | 737 |
| 586 | 20241122 | 094300 | 847175910 | 3650 | 3655 | 3655 | 3650 | 1960 |
| 587 | 20241122 | 094200 | 840014020 | 3655 | 3655 | 3655 | 3650 | 1321 |
| 588 | 20241122 | 094100 | 835192140 | 3655 | 3655 | 3655 | 3650 | 1317 |
| 589 | 20241122 | 094000 | 830379770 | 3655 | 3655 | 3655 | 3650 | 903 |
| 590 | 20241122 | 093900 | 827081505 | 3655 | 3650 | 3655 | 3650 | 1342 |
| 591 | 20241122 | 093800 | 822182845 | 3650 | 3655 | 3655 | 3650 | 1223 |
| 592 | 20241122 | 093700 | 817712855 | 3655 | 3655 | 3655 | 3650 | 223 |
| 593 | 20241122 | 093600 | 816898125 | 3650 | 3650 | 3655 | 3650 | 1033 |
| 594 | 20241122 | 093500 | 813124510 | 3650 | 3640 | 3655 | 3640 | 28222 |
| 595 | 20241122 | 093400 | 710222460 | 3640 | 3635 | 3640 | 3635 | 1237 |
| 596 | 20241122 | 093300 | 705724820 | 3640 | 3645 | 3645 | 3635 | 218 |
| 597 | 20241122 | 093200 | 704931300 | 3645 | 3645 | 3645 | 3635 | 2042 |
| 598 | 20241122 | 093100 | 697501995 | 3645 | 3645 | 3645 | 3640 | 2674 |
| 599 | 20241122 | 093000 | 687761415 | 3645 | 3640 | 3645 | 3640 | 6411 |
| 600 | 20241122 | 092900 | 664419560 | 3635 | 3640 | 3640 | 3635 | 6810 |
| 601 | 20241122 | 092800 | 639631390 | 3640 | 3640 | 3645 | 3640 | 7252 |
| 602 | 20241122 | 092700 | 613220695 | 3640 | 3640 | 3645 | 3640 | 1535 |
| 603 | 20241122 | 092600 | 607633270 | 3645 | 3640 | 3650 | 3635 | 9270 |
| 604 | 20241122 | 092500 | 573875620 | 3640 | 3640 | 3640 | 3630 | 15086 |
| 605 | 20241122 | 092400 | 519019270 | 3640 | 3640 | 3645 | 3635 | 5338 |
| 606 | 20241122 | 092300 | 499588975 | 3640 | 3640 | 3640 | 3635 | 212 |
| 607 | 20241122 | 092200 | 498817730 | 3640 | 3645 | 3645 | 3640 | 1994 |
| 608 | 20241122 | 092100 | 491559445 | 3645 | 3645 | 3645 | 3645 | 3666 |
| 609 | 20241122 | 092000 | 478196875 | 3645 | 3645 | 3645 | 3640 | 1187 |
| 610 | 20241122 | 091900 | 473872180 | 3645 | 3635 | 3645 | 3635 | 5962 |
| 611 | 20241122 | 091800 | 452178335 | 3635 | 3625 | 3635 | 3625 | 7199 |
| 612 | 20241122 | 091700 | 426040645 | 3630 | 3640 | 3640 | 3630 | 2976 |
| 613 | 20241122 | 091600 | 415235335 | 3640 | 3640 | 3640 | 3630 | 9349 |
| 614 | 20241122 | 091500 | 381218070 | 3640 | 3635 | 3640 | 3635 | 1396 |
| 615 | 20241122 | 091400 | 376138610 | 3630 | 3635 | 3635 | 3630 | 1035 |
| 616 | 20241122 | 091300 | 372376390 | 3635 | 3645 | 3650 | 3635 | 4526 |
| 617 | 20241122 | 091200 | 355892580 | 3645 | 3645 | 3655 | 3635 | 12955 |
| 618 | 20241122 | 091100 | 308633765 | 3640 | 3630 | 3640 | 3630 | 16084 |
| 619 | 20241122 | 091000 | 250162960 | 3630 | 3625 | 3630 | 3615 | 9450 |
| 620 | 20241122 | 090900 | 215932655 | 3625 | 3625 | 3625 | 3625 | 3628 |
| 621 | 20241122 | 090800 | 202781155 | 3625 | 3625 | 3625 | 3620 | 763 |
| 622 | 20241122 | 090700 | 200015360 | 3625 | 3625 | 3625 | 3625 | 1679 |
| 623 | 20241122 | 090600 | 193928985 | 3625 | 3625 | 3625 | 3620 | 7565 |
| 624 | 20241122 | 090500 | 166505910 | 3625 | 3615 | 3625 | 3610 | 14994 |
| 625 | 20241122 | 090400 | 112234290 | 3615 | 3610 | 3620 | 3610 | 4429 |
| 626 | 20241122 | 090300 | 96223030 | 3610 | 3610 | 3615 | 3605 | 3081 |
| 627 | 20241122 | 090200 | 85097620 | 3610 | 3615 | 3615 | 3610 | 663 |
| 628 | 20241122 | 090100 | 82703185 | 3610 | 3610 | 3615 | 3610 | 5554 |
| 629 | 20241122 | 090000 | 62644040 | 3605 | 3600 | 3605 | 3600 | 16900 |