31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 3 | 20241125 | 193200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20241125 | 193100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20241125 | 193000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20241125 | 192900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20241125 | 192800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20241125 | 192700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20241125 | 192600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20241125 | 192500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20241125 | 192400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20241125 | 192300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20241125 | 192200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20241125 | 192100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20241125 | 192000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20241125 | 191900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20241125 | 191800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20241125 | 191700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20241125 | 191600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20241125 | 191500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20241125 | 191400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20241125 | 191300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20241125 | 191200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20241125 | 191100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20241125 | 191000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20241125 | 190900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20241125 | 190800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20241125 | 190700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20241125 | 190600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20241125 | 190500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20241125 | 190400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20241125 | 190300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 33 | 20241125 | 190200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20241125 | 190100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20241125 | 190000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20241125 | 185900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20241125 | 185800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20241125 | 185700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20241125 | 185600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20241125 | 185500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20241125 | 185400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20241125 | 185300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20241125 | 185200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20241125 | 185100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20241125 | 185000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20241125 | 184900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20241125 | 184800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20241125 | 184700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20241125 | 184600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20241125 | 184500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20241125 | 184400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20241125 | 184300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20241125 | 184200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20241125 | 184100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20241125 | 184000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20241125 | 183900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20241125 | 183800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20241125 | 183700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20241125 | 183600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20241125 | 183500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20241125 | 183400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20241125 | 183300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 63 | 20241125 | 183200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20241125 | 183100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20241125 | 183000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20241125 | 182900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20241125 | 182800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20241125 | 182700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20241125 | 182600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20241125 | 182500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20241125 | 182400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20241125 | 182300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20241125 | 182200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20241125 | 182100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20241125 | 182000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20241125 | 181900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20241125 | 181800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20241125 | 181700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20241125 | 181600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20241125 | 181500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20241125 | 181400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20241125 | 181300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20241125 | 181200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20241125 | 181100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20241125 | 181000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20241125 | 180900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20241125 | 180800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20241125 | 180700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20241125 | 180600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20241125 | 180500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20241125 | 180400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20241125 | 180300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 93 | 20241125 | 180200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20241125 | 180100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20241125 | 180000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20241125 | 175900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20241125 | 175800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20241125 | 175700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20241125 | 175600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20241125 | 175500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20241125 | 175400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20241125 | 175300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20241125 | 175200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20241125 | 175100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20241125 | 175000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20241125 | 174900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20241125 | 174800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20241125 | 174700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20241125 | 174600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20241125 | 174500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20241125 | 174400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20241125 | 174300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20241125 | 174200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20241125 | 174100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20241125 | 174000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20241125 | 173900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20241125 | 173800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20241125 | 173700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20241125 | 173600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20241125 | 173500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20241125 | 173400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20241125 | 173300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 123 | 20241125 | 173200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20241125 | 173100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20241125 | 173000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20241125 | 172900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20241125 | 172800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20241125 | 172700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20241125 | 172600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20241125 | 172500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20241125 | 172400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20241125 | 172300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20241125 | 172200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20241125 | 172100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20241125 | 172000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20241125 | 171900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20241125 | 171800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20241125 | 171700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20241125 | 171600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20241125 | 171500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20241125 | 171400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20241125 | 171300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20241125 | 171200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20241125 | 171100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20241125 | 171000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20241125 | 170900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20241125 | 170800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20241125 | 170700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20241125 | 170600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20241125 | 170500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20241125 | 170400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20241125 | 170300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 153 | 20241125 | 170200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20241125 | 170100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20241125 | 170000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20241125 | 165900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20241125 | 165800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20241125 | 165700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20241125 | 165600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20241125 | 165500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20241125 | 165400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20241125 | 165300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20241125 | 165200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20241125 | 165100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20241125 | 165000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20241125 | 164900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20241125 | 164800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20241125 | 164700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20241125 | 164600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20241125 | 164500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20241125 | 164400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20241125 | 164300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20241125 | 164200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20241125 | 164100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20241125 | 164000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20241125 | 163900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20241125 | 163800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20241125 | 163700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20241125 | 163600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20241125 | 163500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20241125 | 163400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20241125 | 163300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 183 | 20241125 | 163200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20241125 | 163100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20241125 | 163000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20241125 | 162900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20241125 | 162800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20241125 | 162700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20241125 | 162600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20241125 | 162500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20241125 | 162400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20241125 | 162300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20241125 | 162200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20241125 | 162100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20241125 | 162000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20241125 | 161900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20241125 | 161800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20241125 | 161700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20241125 | 161600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20241125 | 161500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20241125 | 161400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20241125 | 161300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20241125 | 161200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20241125 | 161100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20241125 | 161000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20241125 | 160900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20241125 | 160800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20241125 | 160700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20241125 | 160600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20241125 | 160500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20241125 | 160400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20241125 | 160300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 213 | 20241125 | 160200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20241125 | 160100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20241125 | 160000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20241125 | 155900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20241125 | 155800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20241125 | 155700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20241125 | 155600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20241125 | 155500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20241125 | 155400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20241125 | 155300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20241125 | 155200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20241125 | 155100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20241125 | 155000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20241125 | 154900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20241125 | 154800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20241125 | 154700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20241125 | 154600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20241125 | 154500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20241125 | 154400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20241125 | 154300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20241125 | 154200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20241125 | 154100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20241125 | 154000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20241125 | 153900 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20241125 | 153800 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20241125 | 153700 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20241125 | 153600 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 240 | 20241125 | 153500 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 241 | 20241125 | 153400 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 242 | 20241125 | 153300 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 243 | 20241125 | 153200 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20241125 | 153100 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 245 | 20241125 | 153000 | 1136051205 | 2325 | 2325 | 2325 | 2325 | 5561 |
| 246 | 20241125 | 152900 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 247 | 20241125 | 152800 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 248 | 20241125 | 152700 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 249 | 20241125 | 152600 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 250 | 20241125 | 152500 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 251 | 20241125 | 152400 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 252 | 20241125 | 152300 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 253 | 20241125 | 152200 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 254 | 20241125 | 152100 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 255 | 20241125 | 152000 | 1123121880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 256 | 20241125 | 151900 | 1123121880 | 2330 | 2325 | 2330 | 2325 | 2158 |
| 257 | 20241125 | 151800 | 1118101220 | 2325 | 2320 | 2325 | 2320 | 502 |
| 258 | 20241125 | 151700 | 1116936570 | 2320 | 2325 | 2325 | 2320 | 873 |
| 259 | 20241125 | 151600 | 1114907920 | 2330 | 2325 | 2330 | 2320 | 6634 |
| 260 | 20241125 | 151500 | 1099505940 | 2325 | 2330 | 2330 | 2325 | 203 |
| 261 | 20241125 | 151400 | 1099032965 | 2330 | 2325 | 2330 | 2325 | 1630 |
| 262 | 20241125 | 151300 | 1095242800 | 2325 | 2330 | 2330 | 2325 | 101 |
| 263 | 20241125 | 151200 | 1095007475 | 2325 | 2325 | 2325 | 2320 | 2288 |
| 264 | 20241125 | 151100 | 1089689095 | 2325 | 2325 | 2325 | 2325 | 1220 |
| 265 | 20241125 | 151000 | 1086852595 | 2325 | 2325 | 2325 | 2320 | 236 |
| 266 | 20241125 | 150900 | 1086304490 | 2325 | 2320 | 2325 | 2320 | 1843 |
| 267 | 20241125 | 150800 | 1082020265 | 2320 | 2320 | 2320 | 2320 | 2387 |
| 268 | 20241125 | 150700 | 1076482425 | 2320 | 2320 | 2325 | 2320 | 1977 |
| 269 | 20241125 | 150600 | 1071895780 | 2320 | 2320 | 2320 | 2320 | 933 |
| 270 | 20241125 | 150500 | 1069731220 | 2320 | 2320 | 2320 | 2320 | 2086 |
| 271 | 20241125 | 150400 | 1064891700 | 2315 | 2325 | 2330 | 2315 | 4938 |
| 272 | 20241125 | 150300 | 1053439645 | 2320 | 2320 | 2320 | 2320 | 224 |
| 273 | 20241125 | 150200 | 1052919965 | 2320 | 2320 | 2320 | 2320 | 1510 |
| 274 | 20241125 | 150100 | 1049416765 | 2325 | 2325 | 2325 | 2325 | 15 |
| 275 | 20241125 | 150000 | 1049381890 | 2320 | 2320 | 2325 | 2320 | 488 |
| 276 | 20241125 | 145900 | 1048249710 | 2320 | 2320 | 2320 | 2320 | 56 |
| 277 | 20241125 | 145800 | 1048119790 | 2320 | 2320 | 2320 | 2320 | 90 |
| 278 | 20241125 | 145700 | 1047910990 | 2320 | 2320 | 2320 | 2320 | 540 |
| 279 | 20241125 | 145600 | 1046658190 | 2325 | 2325 | 2325 | 2325 | 739 |
| 280 | 20241125 | 145500 | 1044940015 | 2325 | 2325 | 2325 | 2325 | 501 |
| 281 | 20241125 | 145400 | 1043775190 | 2325 | 2320 | 2325 | 2320 | 1165 |
| 282 | 20241125 | 145300 | 1041067995 | 2320 | 2320 | 2320 | 2320 | 2 |
| 283 | 20241125 | 145200 | 1041063355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 284 | 20241125 | 145100 | 1041063355 | 2315 | 2320 | 2320 | 2315 | 210 |
| 285 | 20241125 | 145000 | 1040576655 | 2325 | 2325 | 2325 | 2325 | 269 |
| 286 | 20241125 | 144900 | 1039951230 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20241125 | 144800 | 1039951230 | 2315 | 2325 | 2325 | 2315 | 671 |
| 288 | 20241125 | 144700 | 1038393305 | 2325 | 2320 | 2325 | 2320 | 1051 |
| 289 | 20241125 | 144600 | 1035954935 | 2320 | 2320 | 2325 | 2320 | 1129 |
| 290 | 20241125 | 144500 | 1033335645 | 2320 | 2320 | 2320 | 2320 | 2 |
| 291 | 20241125 | 144400 | 1033331005 | 2320 | 2320 | 2320 | 2320 | 1 |
| 292 | 20241125 | 144300 | 1033328685 | 2320 | 2320 | 2320 | 2315 | 728 |
| 293 | 20241125 | 144200 | 1031642425 | 2325 | 2320 | 2325 | 2320 | 2731 |
| 294 | 20241125 | 144100 | 1025293100 | 2325 | 2325 | 2325 | 2325 | 173 |
| 295 | 20241125 | 144000 | 1024890875 | 2325 | 2320 | 2325 | 2320 | 107 |
| 296 | 20241125 | 143900 | 1024642485 | 2320 | 2315 | 2320 | 2315 | 413 |
| 297 | 20241125 | 143800 | 1023686385 | 2315 | 2315 | 2315 | 2315 | 0 |
| 298 | 20241125 | 143700 | 1023686385 | 2315 | 2315 | 2315 | 2315 | 0 |
| 299 | 20241125 | 143600 | 1023686385 | 2315 | 2320 | 2320 | 2315 | 204 |
| 300 | 20241125 | 143500 | 1023213625 | 2315 | 2330 | 2330 | 2315 | 1554 |
| 301 | 20241125 | 143400 | 1019609975 | 2330 | 2330 | 2330 | 2330 | 0 |
| 302 | 20241125 | 143300 | 1019609975 | 2330 | 2330 | 2330 | 2330 | 0 |
| 303 | 20241125 | 143200 | 1019609975 | 2330 | 2325 | 2330 | 2325 | 862 |
| 304 | 20241125 | 143100 | 1017602140 | 2320 | 2320 | 2320 | 2320 | 76 |
| 305 | 20241125 | 143000 | 1017425820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20241125 | 142900 | 1017425820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20241125 | 142800 | 1017425820 | 2320 | 2320 | 2320 | 2320 | 325 |
| 308 | 20241125 | 142700 | 1016671820 | 2330 | 2330 | 2330 | 2320 | 720 |
| 309 | 20241125 | 142600 | 1015000290 | 2330 | 2325 | 2330 | 2320 | 489 |
| 310 | 20241125 | 142500 | 1013864875 | 2320 | 2325 | 2325 | 2320 | 1121 |
| 311 | 20241125 | 142400 | 1011258655 | 2325 | 2325 | 2325 | 2325 | 0 |
| 312 | 20241125 | 142300 | 1011258655 | 2325 | 2325 | 2325 | 2325 | 4605 |
| 313 | 20241125 | 142200 | 1000552030 | 2325 | 2335 | 2335 | 2325 | 2017 |
| 314 | 20241125 | 142100 | 995849335 | 2335 | 2335 | 2335 | 2335 | 843 |
| 315 | 20241125 | 142000 | 993880930 | 2335 | 2325 | 2335 | 2325 | 2221 |
| 316 | 20241125 | 141900 | 988706430 | 2325 | 2325 | 2325 | 2325 | 1547 |
| 317 | 20241125 | 141800 | 985109655 | 2330 | 2325 | 2330 | 2325 | 170 |
| 318 | 20241125 | 141700 | 984714060 | 2325 | 2325 | 2325 | 2325 | 102 |
| 319 | 20241125 | 141600 | 984476910 | 2330 | 2330 | 2330 | 2330 | 5 |
| 320 | 20241125 | 141500 | 984465260 | 2330 | 2320 | 2330 | 2320 | 677 |
| 321 | 20241125 | 141400 | 982890765 | 2320 | 2320 | 2320 | 2320 | 368 |
| 322 | 20241125 | 141300 | 982037005 | 2315 | 2320 | 2320 | 2315 | 969 |
| 323 | 20241125 | 141200 | 979788935 | 2320 | 2320 | 2320 | 2320 | 1 |
| 324 | 20241125 | 141100 | 979786615 | 2325 | 2325 | 2325 | 2325 | 10 |
| 325 | 20241125 | 141000 | 979763365 | 2325 | 2325 | 2325 | 2325 | 0 |
| 326 | 20241125 | 140900 | 979763365 | 2325 | 2330 | 2330 | 2325 | 2471 |
| 327 | 20241125 | 140800 | 974008475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 328 | 20241125 | 140700 | 974008475 | 2330 | 2330 | 2330 | 2330 | 9573 |
| 329 | 20241125 | 140600 | 951703385 | 2325 | 2325 | 2325 | 2325 | 2380 |
| 330 | 20241125 | 140500 | 946169885 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20241125 | 140400 | 946169885 | 2320 | 2320 | 2320 | 2320 | 700 |
| 332 | 20241125 | 140300 | 944545885 | 2320 | 2325 | 2325 | 2320 | 31 |
| 333 | 20241125 | 140200 | 944473815 | 2320 | 2320 | 2320 | 2320 | 305 |
| 334 | 20241125 | 140100 | 943766215 | 2320 | 2320 | 2320 | 2320 | 319 |
| 335 | 20241125 | 140000 | 943026135 | 2320 | 2320 | 2320 | 2320 | 140 |
| 336 | 20241125 | 135900 | 942701335 | 2315 | 2315 | 2315 | 2315 | 500 |
| 337 | 20241125 | 135800 | 941543835 | 2320 | 2320 | 2320 | 2320 | 3 |
| 338 | 20241125 | 135700 | 941536875 | 2320 | 2320 | 2320 | 2320 | 825 |
| 339 | 20241125 | 135600 | 939622875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20241125 | 135500 | 939622875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 341 | 20241125 | 135400 | 939622875 | 2320 | 2325 | 2325 | 2320 | 306 |
| 342 | 20241125 | 135300 | 938912950 | 2325 | 2320 | 2325 | 2320 | 630 |
| 343 | 20241125 | 135200 | 937451310 | 2315 | 2320 | 2320 | 2315 | 139 |
| 344 | 20241125 | 135100 | 937128895 | 2320 | 2325 | 2325 | 2320 | 359 |
| 345 | 20241125 | 135000 | 936295250 | 2315 | 2320 | 2320 | 2315 | 4378 |
| 346 | 20241125 | 134900 | 926138295 | 2315 | 2315 | 2315 | 2315 | 26 |
| 347 | 20241125 | 134800 | 926078105 | 2315 | 2315 | 2315 | 2315 | 8 |
| 348 | 20241125 | 134700 | 926059585 | 2315 | 2315 | 2315 | 2315 | 0 |
| 349 | 20241125 | 134600 | 926059585 | 2315 | 2315 | 2315 | 2315 | 2106 |
| 350 | 20241125 | 134500 | 921184195 | 2320 | 2320 | 2320 | 2320 | 5 |
| 351 | 20241125 | 134400 | 921172595 | 2315 | 2315 | 2320 | 2310 | 702 |
| 352 | 20241125 | 134300 | 919547390 | 2315 | 2315 | 2315 | 2315 | 123 |
| 353 | 20241125 | 134200 | 919262645 | 2315 | 2320 | 2320 | 2315 | 209 |
| 354 | 20241125 | 134100 | 918778515 | 2320 | 2310 | 2320 | 2310 | 304 |
| 355 | 20241125 | 134000 | 918075250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 356 | 20241125 | 133900 | 918075250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 357 | 20241125 | 133800 | 918075250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 358 | 20241125 | 133700 | 918075250 | 2315 | 2315 | 2315 | 2315 | 434 |
| 359 | 20241125 | 133600 | 917070540 | 2315 | 2315 | 2315 | 2315 | 10 |
| 360 | 20241125 | 133500 | 917047390 | 2315 | 2310 | 2315 | 2310 | 150 |
| 361 | 20241125 | 133400 | 916700390 | 2315 | 2315 | 2315 | 2315 | 1 |
| 362 | 20241125 | 133300 | 916698075 | 2310 | 2310 | 2310 | 2310 | 52 |
| 363 | 20241125 | 133200 | 916577955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 364 | 20241125 | 133100 | 916577955 | 2310 | 2310 | 2310 | 2310 | 30 |
| 365 | 20241125 | 133000 | 916508655 | 2310 | 2310 | 2310 | 2310 | 36 |
| 366 | 20241125 | 132900 | 916425495 | 2315 | 2315 | 2315 | 2315 | 0 |
| 367 | 20241125 | 132800 | 916425495 | 2315 | 2315 | 2315 | 2315 | 1 |
| 368 | 20241125 | 132700 | 916423180 | 2315 | 2315 | 2315 | 2315 | 172 |
| 369 | 20241125 | 132600 | 916025000 | 2315 | 2310 | 2315 | 2305 | 2006 |
| 370 | 20241125 | 132500 | 911392590 | 2310 | 2310 | 2310 | 2310 | 810 |
| 371 | 20241125 | 132400 | 909521490 | 2310 | 2310 | 2310 | 2310 | 100 |
| 372 | 20241125 | 132300 | 909290490 | 2310 | 2310 | 2310 | 2310 | 600 |
| 373 | 20241125 | 132200 | 907904490 | 2315 | 2315 | 2315 | 2310 | 1351 |
| 374 | 20241125 | 132100 | 904779425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 375 | 20241125 | 132000 | 904779425 | 2315 | 2315 | 2315 | 2315 | 13 |
| 376 | 20241125 | 131900 | 904749330 | 2315 | 2315 | 2315 | 2315 | 51 |
| 377 | 20241125 | 131800 | 904631265 | 2310 | 2310 | 2315 | 2310 | 491 |
| 378 | 20241125 | 131700 | 903494890 | 2305 | 2305 | 2305 | 2305 | 0 |
| 379 | 20241125 | 131600 | 903494890 | 2305 | 2305 | 2305 | 2305 | 2 |
| 380 | 20241125 | 131500 | 903490280 | 2305 | 2320 | 2320 | 2305 | 1425 |
| 381 | 20241125 | 131400 | 900200690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20241125 | 131300 | 900200690 | 2320 | 2310 | 2320 | 2310 | 1599 |
| 383 | 20241125 | 131200 | 896497000 | 2310 | 2310 | 2310 | 2310 | 113 |
| 384 | 20241125 | 131100 | 896235970 | 2310 | 2310 | 2310 | 2310 | 0 |
| 385 | 20241125 | 131000 | 896235970 | 2310 | 2310 | 2310 | 2310 | 379 |
| 386 | 20241125 | 130900 | 895360480 | 2315 | 2315 | 2315 | 2315 | 20 |
| 387 | 20241125 | 130800 | 895314180 | 2315 | 2315 | 2315 | 2315 | 1 |
| 388 | 20241125 | 130700 | 895311865 | 2310 | 2310 | 2310 | 2305 | 1679 |
| 389 | 20241125 | 130600 | 891436630 | 2310 | 2310 | 2310 | 2310 | 303 |
| 390 | 20241125 | 130500 | 890736700 | 2320 | 2320 | 2320 | 2320 | 90 |
| 391 | 20241125 | 130400 | 890527900 | 2320 | 2320 | 2320 | 2320 | 1146 |
| 392 | 20241125 | 130300 | 887869180 | 2320 | 2320 | 2320 | 2320 | 170 |
| 393 | 20241125 | 130200 | 887474780 | 2320 | 2310 | 2320 | 2310 | 3785 |
| 394 | 20241125 | 130100 | 878725505 | 2310 | 2315 | 2315 | 2310 | 819 |
| 395 | 20241125 | 130000 | 876833540 | 2315 | 2320 | 2320 | 2315 | 843 |
| 396 | 20241125 | 125900 | 874881795 | 2320 | 2320 | 2320 | 2320 | 20 |
| 397 | 20241125 | 125800 | 874835395 | 2320 | 2320 | 2320 | 2320 | 69 |
| 398 | 20241125 | 125700 | 874675315 | 2320 | 2320 | 2320 | 2320 | 1381 |
| 399 | 20241125 | 125600 | 871471395 | 2325 | 2325 | 2325 | 2325 | 50 |
| 400 | 20241125 | 125500 | 871355145 | 2320 | 2320 | 2320 | 2320 | 40 |
| 401 | 20241125 | 125400 | 871262345 | 2325 | 2325 | 2325 | 2325 | 162 |
| 402 | 20241125 | 125300 | 870885695 | 2325 | 2330 | 2330 | 2325 | 2505 |
| 403 | 20241125 | 125200 | 865050220 | 2320 | 2330 | 2330 | 2320 | 135 |
| 404 | 20241125 | 125100 | 864735870 | 2315 | 2330 | 2330 | 2315 | 501 |
| 405 | 20241125 | 125000 | 863568555 | 2330 | 2330 | 2330 | 2330 | 347 |
| 406 | 20241125 | 124900 | 862760045 | 2330 | 2325 | 2330 | 2325 | 1807 |
| 407 | 20241125 | 124800 | 858558170 | 2310 | 2315 | 2315 | 2310 | 171 |
| 408 | 20241125 | 124700 | 858162935 | 2310 | 2325 | 2325 | 2310 | 4702 |
| 409 | 20241125 | 124600 | 847284825 | 2325 | 2320 | 2325 | 2320 | 7954 |
| 410 | 20241125 | 124500 | 828796325 | 2320 | 2320 | 2320 | 2320 | 295 |
| 411 | 20241125 | 124400 | 828111925 | 2310 | 2310 | 2310 | 2310 | 0 |
| 412 | 20241125 | 124300 | 828111925 | 2310 | 2310 | 2310 | 2310 | 60 |
| 413 | 20241125 | 124200 | 827973325 | 2310 | 2310 | 2310 | 2310 | 0 |
| 414 | 20241125 | 124100 | 827973325 | 2310 | 2315 | 2315 | 2305 | 1315 |
| 415 | 20241125 | 124000 | 824933000 | 2320 | 2310 | 2320 | 2310 | 96 |
| 416 | 20241125 | 123900 | 824710465 | 2310 | 2320 | 2320 | 2310 | 833 |
| 417 | 20241125 | 123800 | 822785310 | 2310 | 2315 | 2315 | 2310 | 973 |
| 418 | 20241125 | 123700 | 820536140 | 2315 | 2310 | 2315 | 2305 | 3096 |
| 419 | 20241125 | 123600 | 813372500 | 2310 | 2310 | 2310 | 2310 | 102 |
| 420 | 20241125 | 123500 | 813136880 | 2310 | 2310 | 2315 | 2310 | 636 |
| 421 | 20241125 | 123400 | 811667490 | 2315 | 2315 | 2315 | 2315 | 18 |
| 422 | 20241125 | 123300 | 811625820 | 2315 | 2315 | 2315 | 2315 | 9 |
| 423 | 20241125 | 123200 | 811604985 | 2315 | 2315 | 2315 | 2315 | 1 |
| 424 | 20241125 | 123100 | 811602670 | 2315 | 2315 | 2315 | 2310 | 1028 |
| 425 | 20241125 | 123000 | 809227815 | 2315 | 2315 | 2315 | 2315 | 100 |
| 426 | 20241125 | 122900 | 808996315 | 2315 | 2315 | 2315 | 2315 | 562 |
| 427 | 20241125 | 122800 | 807695285 | 2320 | 2320 | 2320 | 2320 | 5 |
| 428 | 20241125 | 122700 | 807683685 | 2320 | 2320 | 2320 | 2320 | 25 |
| 429 | 20241125 | 122600 | 807625685 | 2320 | 2320 | 2320 | 2320 | 1 |
| 430 | 20241125 | 122500 | 807623365 | 2310 | 2320 | 2325 | 2310 | 770 |
| 431 | 20241125 | 122400 | 805836865 | 2320 | 2320 | 2320 | 2320 | 615 |
| 432 | 20241125 | 122300 | 804410065 | 2320 | 2320 | 2320 | 2320 | 244 |
| 433 | 20241125 | 122200 | 803843985 | 2320 | 2320 | 2325 | 2320 | 539 |
| 434 | 20241125 | 122100 | 802593400 | 2325 | 2315 | 2325 | 2315 | 2350 |
| 435 | 20241125 | 122000 | 797141400 | 2315 | 2310 | 2315 | 2310 | 1015 |
| 436 | 20241125 | 121900 | 794793745 | 2310 | 2310 | 2310 | 2310 | 157 |
| 437 | 20241125 | 121800 | 794431075 | 2315 | 2315 | 2315 | 2315 | 43 |
| 438 | 20241125 | 121700 | 794331530 | 2315 | 2310 | 2315 | 2310 | 57 |
| 439 | 20241125 | 121600 | 794199855 | 2315 | 2315 | 2315 | 2315 | 1126 |
| 440 | 20241125 | 121500 | 791593165 | 2320 | 2320 | 2320 | 2320 | 30 |
| 441 | 20241125 | 121400 | 791523565 | 2320 | 2320 | 2320 | 2320 | 100 |
| 442 | 20241125 | 121300 | 791291565 | 2320 | 2320 | 2320 | 2320 | 4 |
| 443 | 20241125 | 121200 | 791282285 | 2320 | 2320 | 2320 | 2320 | 2053 |
| 444 | 20241125 | 121100 | 786519325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 445 | 20241125 | 121000 | 786519325 | 2320 | 2320 | 2320 | 2320 | 108 |
| 446 | 20241125 | 120900 | 786268765 | 2320 | 2320 | 2320 | 2315 | 235 |
| 447 | 20241125 | 120800 | 785724065 | 2320 | 2315 | 2320 | 2315 | 2 |
| 448 | 20241125 | 120700 | 785719430 | 2310 | 2310 | 2310 | 2310 | 1 |
| 449 | 20241125 | 120600 | 785717120 | 2310 | 2310 | 2320 | 2310 | 2488 |
| 450 | 20241125 | 120500 | 779945560 | 2310 | 2310 | 2310 | 2310 | 2 |
| 451 | 20241125 | 120400 | 779940940 | 2310 | 2310 | 2310 | 2310 | 15 |
| 452 | 20241125 | 120300 | 779906290 | 2320 | 2320 | 2320 | 2310 | 103 |
| 453 | 20241125 | 120200 | 779667340 | 2310 | 2310 | 2310 | 2310 | 3244 |
| 454 | 20241125 | 120100 | 772173700 | 2310 | 2325 | 2325 | 2310 | 5 |
| 455 | 20241125 | 120000 | 772162090 | 2315 | 2320 | 2320 | 2315 | 5440 |
| 456 | 20241125 | 115900 | 759567990 | 2315 | 2315 | 2315 | 2315 | 786 |
| 457 | 20241125 | 115800 | 757748400 | 2315 | 2315 | 2325 | 2315 | 2709 |
| 458 | 20241125 | 115700 | 751464030 | 2315 | 2310 | 2315 | 2310 | 45 |
| 459 | 20241125 | 115600 | 751360070 | 2310 | 2310 | 2310 | 2310 | 600 |
| 460 | 20241125 | 115500 | 749974070 | 2310 | 2305 | 2310 | 2305 | 31 |
| 461 | 20241125 | 115400 | 749902610 | 2310 | 2305 | 2310 | 2305 | 2 |
| 462 | 20241125 | 115300 | 749897995 | 2310 | 2310 | 2310 | 2310 | 167 |
| 463 | 20241125 | 115200 | 749512225 | 2310 | 2310 | 2310 | 2310 | 1040 |
| 464 | 20241125 | 115100 | 747109825 | 2310 | 2310 | 2310 | 2310 | 99 |
| 465 | 20241125 | 115000 | 746881135 | 2320 | 2320 | 2320 | 2320 | 50 |
| 466 | 20241125 | 114900 | 746765135 | 2320 | 2320 | 2320 | 2320 | 11 |
| 467 | 20241125 | 114800 | 746739615 | 2315 | 2315 | 2315 | 2315 | 1800 |
| 468 | 20241125 | 114700 | 742572615 | 2320 | 2315 | 2320 | 2315 | 401 |
| 469 | 20241125 | 114600 | 741644295 | 2315 | 2305 | 2315 | 2305 | 1626 |
| 470 | 20241125 | 114500 | 737883275 | 2305 | 2310 | 2310 | 2305 | 1700 |
| 471 | 20241125 | 114400 | 733956280 | 2310 | 2310 | 2310 | 2310 | 230 |
| 472 | 20241125 | 114300 | 733424980 | 2310 | 2310 | 2310 | 2310 | 765 |
| 473 | 20241125 | 114200 | 731657830 | 2305 | 2305 | 2305 | 2305 | 37 |
| 474 | 20241125 | 114100 | 731572545 | 2305 | 2310 | 2310 | 2305 | 463 |
| 475 | 20241125 | 114000 | 730503165 | 2310 | 2305 | 2310 | 2305 | 529 |
| 476 | 20241125 | 113900 | 729283695 | 2305 | 2305 | 2305 | 2305 | 662 |
| 477 | 20241125 | 113800 | 727757785 | 2305 | 2305 | 2305 | 2305 | 10 |
| 478 | 20241125 | 113700 | 727734735 | 2305 | 2305 | 2305 | 2305 | 1076 |
| 479 | 20241125 | 113600 | 725254555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 480 | 20241125 | 113500 | 725254555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 481 | 20241125 | 113400 | 725254555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 482 | 20241125 | 113300 | 725254555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 483 | 20241125 | 113200 | 725254555 | 2300 | 2305 | 2305 | 2300 | 211 |
| 484 | 20241125 | 113100 | 724768255 | 2300 | 2300 | 2300 | 2300 | 0 |
| 485 | 20241125 | 113000 | 724768255 | 2300 | 2300 | 2300 | 2300 | 200 |
| 486 | 20241125 | 112900 | 724308255 | 2300 | 2300 | 2300 | 2300 | 300 |
| 487 | 20241125 | 112800 | 723618255 | 2300 | 2300 | 2300 | 2300 | 200 |
| 488 | 20241125 | 112700 | 723158255 | 2300 | 2300 | 2300 | 2300 | 10 |
| 489 | 20241125 | 112600 | 723135255 | 2315 | 2310 | 2315 | 2310 | 84 |
| 490 | 20241125 | 112500 | 722941180 | 2305 | 2300 | 2305 | 2300 | 996 |
| 491 | 20241125 | 112400 | 720645425 | 2300 | 2300 | 2300 | 2300 | 35 |
| 492 | 20241125 | 112300 | 720564925 | 2300 | 2300 | 2300 | 2300 | 290 |
| 493 | 20241125 | 112200 | 719897925 | 2295 | 2295 | 2295 | 2295 | 500 |
| 494 | 20241125 | 112100 | 718750425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 495 | 20241125 | 112000 | 718750425 | 2295 | 2295 | 2295 | 2295 | 1339 |
| 496 | 20241125 | 111900 | 715677420 | 2295 | 2295 | 2295 | 2295 | 5 |
| 497 | 20241125 | 111800 | 715665945 | 2290 | 2290 | 2290 | 2290 | 570 |
| 498 | 20241125 | 111700 | 714360645 | 2285 | 2300 | 2300 | 2285 | 971 |
| 499 | 20241125 | 111600 | 712136560 | 2290 | 2290 | 2290 | 2290 | 1 |
| 500 | 20241125 | 111500 | 712134270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 501 | 20241125 | 111400 | 712134270 | 2290 | 2290 | 2290 | 2285 | 432 |
| 502 | 20241125 | 111300 | 711146160 | 2290 | 2290 | 2295 | 2290 | 4055 |
| 503 | 20241125 | 111200 | 701859460 | 2290 | 2290 | 2295 | 2290 | 459 |
| 504 | 20241125 | 111100 | 700808305 | 2295 | 2295 | 2295 | 2295 | 382 |
| 505 | 20241125 | 111000 | 699931615 | 2295 | 2295 | 2295 | 2295 | 336 |
| 506 | 20241125 | 110900 | 699160495 | 2295 | 2295 | 2305 | 2290 | 4212 |
| 507 | 20241125 | 110800 | 689491915 | 2300 | 2310 | 2310 | 2300 | 16729 |
| 508 | 20241125 | 110700 | 650978185 | 2310 | 2310 | 2310 | 2310 | 1 |
| 509 | 20241125 | 110600 | 650975875 | 2310 | 2310 | 2310 | 2310 | 310 |
| 510 | 20241125 | 110500 | 650259775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 511 | 20241125 | 110400 | 650259775 | 2310 | 2310 | 2310 | 2310 | 80 |
| 512 | 20241125 | 110300 | 650074975 | 2310 | 2310 | 2310 | 2310 | 0 |
| 513 | 20241125 | 110200 | 650074975 | 2310 | 2310 | 2310 | 2310 | 51 |
| 514 | 20241125 | 110100 | 649957165 | 2310 | 2310 | 2310 | 2310 | 381 |
| 515 | 20241125 | 110000 | 649077055 | 2310 | 2310 | 2310 | 2310 | 22 |
| 516 | 20241125 | 105900 | 649026235 | 2310 | 2305 | 2310 | 2305 | 1390 |
| 517 | 20241125 | 105800 | 645820335 | 2310 | 2310 | 2310 | 2305 | 118 |
| 518 | 20241125 | 105700 | 645547775 | 2310 | 2305 | 2310 | 2305 | 729 |
| 519 | 20241125 | 105600 | 643863790 | 2305 | 2305 | 2310 | 2305 | 519 |
| 520 | 20241125 | 105500 | 642667395 | 2305 | 2305 | 2310 | 2305 | 1120 |
| 521 | 20241125 | 105400 | 640085000 | 2310 | 2315 | 2320 | 2305 | 2563 |
| 522 | 20241125 | 105300 | 634169660 | 2310 | 2315 | 2315 | 2310 | 195 |
| 523 | 20241125 | 105200 | 633718630 | 2310 | 2315 | 2315 | 2310 | 75 |
| 524 | 20241125 | 105100 | 633545355 | 2315 | 2315 | 2315 | 2315 | 30 |
| 525 | 20241125 | 105000 | 633475905 | 2310 | 2310 | 2310 | 2310 | 1286 |
| 526 | 20241125 | 104900 | 630505245 | 2310 | 2310 | 2310 | 2305 | 201 |
| 527 | 20241125 | 104800 | 630041435 | 2305 | 2310 | 2310 | 2305 | 644 |
| 528 | 20241125 | 104700 | 628554565 | 2310 | 2310 | 2310 | 2310 | 11 |
| 529 | 20241125 | 104600 | 628529155 | 2315 | 2315 | 2315 | 2315 | 50 |
| 530 | 20241125 | 104500 | 628413405 | 2310 | 2310 | 2310 | 2310 | 0 |
| 531 | 20241125 | 104400 | 628413405 | 2310 | 2310 | 2310 | 2310 | 0 |
| 532 | 20241125 | 104300 | 628413405 | 2310 | 2320 | 2320 | 2310 | 25 |
| 533 | 20241125 | 104200 | 628355645 | 2325 | 2325 | 2325 | 2315 | 13528 |
| 534 | 20241125 | 104100 | 596962400 | 2325 | 2315 | 2325 | 2315 | 10524 |
| 535 | 20241125 | 104000 | 572550745 | 2315 | 2315 | 2315 | 2315 | 59 |
| 536 | 20241125 | 103900 | 572414160 | 2315 | 2310 | 2315 | 2310 | 1598 |
| 537 | 20241125 | 103800 | 568722265 | 2310 | 2320 | 2320 | 2310 | 7463 |
| 538 | 20241125 | 103700 | 551458245 | 2310 | 2310 | 2310 | 2310 | 236 |
| 539 | 20241125 | 103600 | 550913085 | 2315 | 2315 | 2315 | 2315 | 1094 |
| 540 | 20241125 | 103500 | 548380475 | 2310 | 2310 | 2310 | 2310 | 25 |
| 541 | 20241125 | 103400 | 548322725 | 2315 | 2315 | 2315 | 2315 | 449 |
| 542 | 20241125 | 103300 | 547283290 | 2315 | 2315 | 2315 | 2315 | 10 |
| 543 | 20241125 | 103200 | 547260140 | 2315 | 2315 | 2315 | 2315 | 503 |
| 544 | 20241125 | 103100 | 546095695 | 2315 | 2315 | 2315 | 2315 | 974 |
| 545 | 20241125 | 103000 | 543840885 | 2315 | 2310 | 2315 | 2310 | 135 |
| 546 | 20241125 | 102900 | 543529025 | 2310 | 2310 | 2310 | 2310 | 1762 |
| 547 | 20241125 | 102800 | 539458805 | 2310 | 2310 | 2310 | 2310 | 8 |
| 548 | 20241125 | 102700 | 539440325 | 2315 | 2315 | 2315 | 2315 | 1096 |
| 549 | 20241125 | 102600 | 536903085 | 2315 | 2320 | 2320 | 2315 | 2263 |
| 550 | 20241125 | 102500 | 531657930 | 2320 | 2315 | 2320 | 2315 | 497 |
| 551 | 20241125 | 102400 | 530505140 | 2320 | 2320 | 2320 | 2320 | 3 |
| 552 | 20241125 | 102300 | 530498180 | 2310 | 2310 | 2315 | 2310 | 3263 |
| 553 | 20241125 | 102200 | 522946990 | 2310 | 2310 | 2310 | 2310 | 25 |
| 554 | 20241125 | 102100 | 522889240 | 2310 | 2310 | 2310 | 2310 | 556 |
| 555 | 20241125 | 102000 | 521604880 | 2310 | 2310 | 2310 | 2310 | 461 |
| 556 | 20241125 | 101900 | 520539970 | 2310 | 2310 | 2310 | 2310 | 535 |
| 557 | 20241125 | 101800 | 519304120 | 2305 | 2310 | 2310 | 2305 | 20 |
| 558 | 20241125 | 101700 | 519258015 | 2310 | 2310 | 2310 | 2310 | 2205 |
| 559 | 20241125 | 101600 | 514164465 | 2305 | 2305 | 2305 | 2305 | 783 |
| 560 | 20241125 | 101500 | 512359650 | 2305 | 2305 | 2305 | 2305 | 720 |
| 561 | 20241125 | 101400 | 510700050 | 2305 | 2310 | 2310 | 2305 | 1001 |
| 562 | 20241125 | 101300 | 508392740 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 563 | 20241125 | 101200 | 506092740 | 2305 | 2310 | 2310 | 2305 | 1010 |
| 564 | 20241125 | 101100 | 503764640 | 2310 | 2310 | 2310 | 2310 | 4 |
| 565 | 20241125 | 101000 | 503755400 | 2305 | 2300 | 2320 | 2300 | 380 |
| 566 | 20241125 | 100900 | 502875810 | 2300 | 2315 | 2320 | 2300 | 11041 |
| 567 | 20241125 | 100800 | 477260960 | 2320 | 2310 | 2320 | 2300 | 2312 |
| 568 | 20241125 | 100700 | 471942920 | 2315 | 2305 | 2315 | 2305 | 5610 |
| 569 | 20241125 | 100600 | 458978490 | 2295 | 2295 | 2305 | 2295 | 562 |
| 570 | 20241125 | 100500 | 457688670 | 2305 | 2305 | 2310 | 2305 | 1110 |
| 571 | 20241125 | 100400 | 455130070 | 2305 | 2300 | 2305 | 2300 | 1958 |
| 572 | 20241125 | 100300 | 450625285 | 2300 | 2305 | 2305 | 2300 | 115 |
| 573 | 20241125 | 100200 | 450360485 | 2305 | 2295 | 2305 | 2295 | 1766 |
| 574 | 20241125 | 100100 | 446295045 | 2300 | 2295 | 2300 | 2295 | 21 |
| 575 | 20241125 | 100000 | 446246750 | 2300 | 2295 | 2300 | 2295 | 30 |
| 576 | 20241125 | 095900 | 446177850 | 2295 | 2295 | 2295 | 2295 | 95 |
| 577 | 20241125 | 095800 | 445959825 | 2295 | 2295 | 2295 | 2295 | 495 |
| 578 | 20241125 | 095700 | 444823800 | 2295 | 2295 | 2295 | 2295 | 1233 |
| 579 | 20241125 | 095600 | 441994065 | 2295 | 2295 | 2295 | 2295 | 1 |
| 580 | 20241125 | 095500 | 441991770 | 2295 | 2305 | 2305 | 2295 | 445 |
| 581 | 20241125 | 095400 | 440970205 | 2295 | 2300 | 2305 | 2295 | 2224 |
| 582 | 20241125 | 095300 | 435858120 | 2300 | 2305 | 2305 | 2300 | 1015 |
| 583 | 20241125 | 095200 | 433521070 | 2305 | 2295 | 2305 | 2290 | 1588 |
| 584 | 20241125 | 095100 | 429870350 | 2290 | 2300 | 2305 | 2290 | 3900 |
| 585 | 20241125 | 095000 | 420917750 | 2300 | 2315 | 2315 | 2300 | 1446 |
| 586 | 20241125 | 094900 | 417588455 | 2305 | 2315 | 2315 | 2305 | 41 |
| 587 | 20241125 | 094800 | 417493620 | 2310 | 2310 | 2310 | 2310 | 441 |
| 588 | 20241125 | 094700 | 416474910 | 2315 | 2320 | 2320 | 2310 | 2620 |
| 589 | 20241125 | 094600 | 410422595 | 2315 | 2315 | 2320 | 2315 | 1251 |
| 590 | 20241125 | 094500 | 407526525 | 2320 | 2320 | 2320 | 2320 | 603 |
| 591 | 20241125 | 094400 | 406127565 | 2320 | 2305 | 2325 | 2305 | 5967 |
| 592 | 20241125 | 094300 | 392297225 | 2305 | 2300 | 2305 | 2300 | 1846 |
| 593 | 20241125 | 094200 | 388044695 | 2300 | 2310 | 2310 | 2300 | 1093 |
| 594 | 20241125 | 094100 | 385521445 | 2310 | 2310 | 2310 | 2310 | 1081 |
| 595 | 20241125 | 094000 | 383024335 | 2310 | 2305 | 2310 | 2305 | 1720 |
| 596 | 20241125 | 093900 | 379051490 | 2305 | 2310 | 2310 | 2305 | 516 |
| 597 | 20241125 | 093800 | 377861530 | 2310 | 2315 | 2315 | 2310 | 599 |
| 598 | 20241125 | 093700 | 376474865 | 2320 | 2310 | 2320 | 2310 | 4425 |
| 599 | 20241125 | 093600 | 366233995 | 2305 | 2305 | 2310 | 2305 | 4548 |
| 600 | 20241125 | 093500 | 355728270 | 2305 | 2305 | 2310 | 2305 | 104 |
| 601 | 20241125 | 093400 | 355488520 | 2305 | 2310 | 2310 | 2305 | 137 |
| 602 | 20241125 | 093300 | 355172605 | 2305 | 2310 | 2310 | 2305 | 133 |
| 603 | 20241125 | 093200 | 354865985 | 2310 | 2315 | 2315 | 2310 | 1358 |
| 604 | 20241125 | 093100 | 351723450 | 2315 | 2315 | 2320 | 2315 | 3350 |
| 605 | 20241125 | 093000 | 343966540 | 2310 | 2295 | 2310 | 2295 | 3411 |
| 606 | 20241125 | 092900 | 336095685 | 2290 | 2300 | 2315 | 2290 | 6945 |
| 607 | 20241125 | 092800 | 320066895 | 2300 | 2300 | 2300 | 2300 | 10 |
| 608 | 20241125 | 092700 | 320043895 | 2300 | 2300 | 2300 | 2290 | 429 |
| 609 | 20241125 | 092600 | 319058445 | 2300 | 2295 | 2310 | 2290 | 529 |
| 610 | 20241125 | 092500 | 317839985 | 2295 | 2310 | 2310 | 2295 | 14 |
| 611 | 20241125 | 092400 | 317807840 | 2310 | 2305 | 2310 | 2290 | 2125 |
| 612 | 20241125 | 092300 | 312923285 | 2290 | 2295 | 2305 | 2290 | 1455 |
| 613 | 20241125 | 092200 | 309590380 | 2305 | 2305 | 2310 | 2300 | 8508 |
| 614 | 20241125 | 092100 | 290016000 | 2300 | 2310 | 2310 | 2300 | 6517 |
| 615 | 20241125 | 092000 | 275007365 | 2310 | 2305 | 2315 | 2300 | 887 |
| 616 | 20241125 | 091900 | 272962315 | 2305 | 2310 | 2310 | 2305 | 2155 |
| 617 | 20241125 | 091800 | 267985035 | 2310 | 2310 | 2315 | 2305 | 1174 |
| 618 | 20241125 | 091700 | 265273815 | 2315 | 2315 | 2315 | 2310 | 2403 |
| 619 | 20241125 | 091600 | 259718495 | 2315 | 2320 | 2320 | 2315 | 2615 |
| 620 | 20241125 | 091500 | 253659045 | 2320 | 2325 | 2330 | 2320 | 2465 |
| 621 | 20241125 | 091400 | 247937870 | 2325 | 2340 | 2340 | 2325 | 5070 |
| 622 | 20241125 | 091300 | 236119685 | 2335 | 2320 | 2340 | 2315 | 21783 |
| 623 | 20241125 | 091200 | 185451165 | 2320 | 2310 | 2320 | 2305 | 5605 |
| 624 | 20241125 | 091100 | 172480860 | 2310 | 2315 | 2315 | 2310 | 3150 |
| 625 | 20241125 | 091000 | 165193580 | 2315 | 2310 | 2315 | 2305 | 11584 |
| 626 | 20241125 | 090900 | 138444235 | 2305 | 2300 | 2305 | 2300 | 4011 |
| 627 | 20241125 | 090800 | 129199030 | 2300 | 2295 | 2310 | 2290 | 6091 |
| 628 | 20241125 | 090700 | 115165720 | 2290 | 2280 | 2290 | 2280 | 3038 |
| 629 | 20241125 | 090600 | 108222790 | 2285 | 2285 | 2285 | 2270 | 1575 |
| 630 | 20241125 | 090500 | 104632220 | 2285 | 2285 | 2285 | 2270 | 1057 |
| 631 | 20241125 | 090400 | 102219075 | 2285 | 2285 | 2290 | 2270 | 4924 |
| 632 | 20241125 | 090300 | 90962090 | 2285 | 2280 | 2295 | 2280 | 5402 |
| 633 | 20241125 | 090200 | 78636435 | 2295 | 2280 | 2295 | 2280 | 3042 |
| 634 | 20241125 | 090100 | 71688165 | 2280 | 2255 | 2280 | 2255 | 4193 |
| 635 | 20241125 | 090000 | 62192165 | 2275 | 2270 | 2300 | 2255 | 27319 |