33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 3 | 20241125 | 192100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20241125 | 192000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20241125 | 191900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20241125 | 191800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20241125 | 191700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20241125 | 191600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20241125 | 191500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20241125 | 191400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20241125 | 191300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20241125 | 191200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20241125 | 191100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20241125 | 191000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20241125 | 190900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20241125 | 190800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20241125 | 190700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20241125 | 190600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20241125 | 190500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20241125 | 190400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20241125 | 190300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20241125 | 190200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20241125 | 190100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20241125 | 190000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20241125 | 185900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20241125 | 185800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20241125 | 185700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20241125 | 185600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20241125 | 185500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20241125 | 185400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20241125 | 185300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20241125 | 185200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 33 | 20241125 | 185100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20241125 | 185000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20241125 | 184900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20241125 | 184800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20241125 | 184700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20241125 | 184600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20241125 | 184500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20241125 | 184400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20241125 | 184300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20241125 | 184200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20241125 | 184100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20241125 | 184000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20241125 | 183900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20241125 | 183800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20241125 | 183700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20241125 | 183600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20241125 | 183500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20241125 | 183400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20241125 | 183300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20241125 | 183200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20241125 | 183100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20241125 | 183000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20241125 | 182900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20241125 | 182800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20241125 | 182700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20241125 | 182600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20241125 | 182500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20241125 | 182400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20241125 | 182300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20241125 | 182200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 63 | 20241125 | 182100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20241125 | 182000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20241125 | 181900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20241125 | 181800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20241125 | 181700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20241125 | 181600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20241125 | 181500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20241125 | 181400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20241125 | 181300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20241125 | 181200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20241125 | 181100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20241125 | 181000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20241125 | 180900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20241125 | 180800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20241125 | 180700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20241125 | 180600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20241125 | 180500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20241125 | 180400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20241125 | 180300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20241125 | 180200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20241125 | 180100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20241125 | 180000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20241125 | 175900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20241125 | 175800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20241125 | 175700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20241125 | 175600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20241125 | 175500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20241125 | 175400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20241125 | 175300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20241125 | 175200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 93 | 20241125 | 175100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20241125 | 175000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20241125 | 174900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20241125 | 174800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20241125 | 174700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20241125 | 174600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20241125 | 174500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20241125 | 174400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20241125 | 174300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20241125 | 174200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20241125 | 174100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20241125 | 174000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20241125 | 173900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20241125 | 173800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20241125 | 173700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20241125 | 173600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20241125 | 173500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20241125 | 173400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20241125 | 173300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20241125 | 173200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20241125 | 173100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20241125 | 173000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20241125 | 172900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20241125 | 172800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20241125 | 172700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20241125 | 172600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20241125 | 172500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20241125 | 172400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20241125 | 172300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20241125 | 172200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 123 | 20241125 | 172100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20241125 | 172000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20241125 | 171900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20241125 | 171800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20241125 | 171700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20241125 | 171600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20241125 | 171500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20241125 | 171400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20241125 | 171300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20241125 | 171200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20241125 | 171100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20241125 | 171000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20241125 | 170900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20241125 | 170800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20241125 | 170700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20241125 | 170600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20241125 | 170500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20241125 | 170400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20241125 | 170300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20241125 | 170200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20241125 | 170100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20241125 | 170000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20241125 | 165900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20241125 | 165800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20241125 | 165700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20241125 | 165600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20241125 | 165500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20241125 | 165400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20241125 | 165300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20241125 | 165200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 153 | 20241125 | 165100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20241125 | 165000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20241125 | 164900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20241125 | 164800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20241125 | 164700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20241125 | 164600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20241125 | 164500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20241125 | 164400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20241125 | 164300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20241125 | 164200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20241125 | 164100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20241125 | 164000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20241125 | 163900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20241125 | 163800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20241125 | 163700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20241125 | 163600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20241125 | 163500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20241125 | 163400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20241125 | 163300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20241125 | 163200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20241125 | 163100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20241125 | 163000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20241125 | 162900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20241125 | 162800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20241125 | 162700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20241125 | 162600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20241125 | 162500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20241125 | 162400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20241125 | 162300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20241125 | 162200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 183 | 20241125 | 162100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20241125 | 162000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20241125 | 161900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20241125 | 161800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20241125 | 161700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20241125 | 161600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20241125 | 161500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20241125 | 161400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20241125 | 161300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20241125 | 161200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20241125 | 161100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20241125 | 161000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20241125 | 160900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20241125 | 160800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20241125 | 160700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20241125 | 160600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20241125 | 160500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20241125 | 160400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20241125 | 160300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20241125 | 160200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20241125 | 160100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20241125 | 160000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20241125 | 155900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20241125 | 155800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20241125 | 155700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20241125 | 155600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20241125 | 155500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20241125 | 155400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20241125 | 155300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20241125 | 155200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 213 | 20241125 | 155100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20241125 | 155000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 215 | 20241125 | 154900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 216 | 20241125 | 154800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 217 | 20241125 | 154700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 218 | 20241125 | 154600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 219 | 20241125 | 154500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 220 | 20241125 | 154400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 221 | 20241125 | 154300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 222 | 20241125 | 154200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 223 | 20241125 | 154100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 224 | 20241125 | 154000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 225 | 20241125 | 153900 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 226 | 20241125 | 153800 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 227 | 20241125 | 153700 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 228 | 20241125 | 153600 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 229 | 20241125 | 153500 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 230 | 20241125 | 153400 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 231 | 20241125 | 153300 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 232 | 20241125 | 153200 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 233 | 20241125 | 153100 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 0 |
| 234 | 20241125 | 153000 | 2896846510 | 17720 | 17720 | 17720 | 17720 | 3491 |
| 235 | 20241125 | 152900 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 236 | 20241125 | 152800 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 237 | 20241125 | 152700 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 238 | 20241125 | 152600 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 239 | 20241125 | 152500 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 240 | 20241125 | 152400 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 241 | 20241125 | 152300 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 242 | 20241125 | 152200 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 243 | 20241125 | 152100 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 244 | 20241125 | 152000 | 2834985990 | 17670 | 17670 | 17670 | 17670 | 0 |
| 245 | 20241125 | 151900 | 2834985990 | 17670 | 17710 | 17710 | 17620 | 476 |
| 246 | 20241125 | 151800 | 2826585570 | 17710 | 17620 | 17710 | 17610 | 682 |
| 247 | 20241125 | 151700 | 2814540100 | 17630 | 17600 | 17630 | 17600 | 343 |
| 248 | 20241125 | 151600 | 2808497530 | 17590 | 17600 | 17620 | 17580 | 263 |
| 249 | 20241125 | 151500 | 2803869390 | 17620 | 17600 | 17620 | 17600 | 109 |
| 250 | 20241125 | 151400 | 2801950190 | 17600 | 17610 | 17620 | 17600 | 243 |
| 251 | 20241125 | 151300 | 2797670880 | 17620 | 17620 | 17630 | 17610 | 153 |
| 252 | 20241125 | 151200 | 2794974840 | 17630 | 17620 | 17630 | 17610 | 75 |
| 253 | 20241125 | 151100 | 2793652880 | 17610 | 17620 | 17620 | 17610 | 181 |
| 254 | 20241125 | 151000 | 2790465210 | 17610 | 17610 | 17620 | 17610 | 91 |
| 255 | 20241125 | 150900 | 2788862690 | 17610 | 17620 | 17620 | 17600 | 79 |
| 256 | 20241125 | 150800 | 2787471000 | 17620 | 17620 | 17630 | 17620 | 325 |
| 257 | 20241125 | 150700 | 2781743350 | 17620 | 17580 | 17620 | 17570 | 621 |
| 258 | 20241125 | 150600 | 2770808900 | 17570 | 17580 | 17580 | 17570 | 171 |
| 259 | 20241125 | 150500 | 2767803710 | 17580 | 17570 | 17590 | 17570 | 96 |
| 260 | 20241125 | 150400 | 2766116570 | 17590 | 17590 | 17590 | 17570 | 191 |
| 261 | 20241125 | 150300 | 2762758880 | 17590 | 17590 | 17600 | 17590 | 333 |
| 262 | 20241125 | 150200 | 2756898700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 263 | 20241125 | 150100 | 2756898700 | 17600 | 17600 | 17600 | 17600 | 156 |
| 264 | 20241125 | 150000 | 2754153100 | 17600 | 17590 | 17600 | 17590 | 417 |
| 265 | 20241125 | 145900 | 2746818020 | 17560 | 17590 | 17590 | 17560 | 35 |
| 266 | 20241125 | 145800 | 2746202430 | 17560 | 17600 | 17600 | 17560 | 729 |
| 267 | 20241125 | 145700 | 2733383370 | 17600 | 17610 | 17610 | 17600 | 601 |
| 268 | 20241125 | 145600 | 2722803780 | 17630 | 17630 | 17630 | 17630 | 0 |
| 269 | 20241125 | 145500 | 2722803780 | 17630 | 17620 | 17640 | 17620 | 362 |
| 270 | 20241125 | 145400 | 2716421900 | 17620 | 17620 | 17620 | 17620 | 256 |
| 271 | 20241125 | 145300 | 2711911180 | 17640 | 17600 | 17640 | 17600 | 662 |
| 272 | 20241125 | 145200 | 2700255340 | 17600 | 17590 | 17600 | 17590 | 83 |
| 273 | 20241125 | 145100 | 2698795270 | 17600 | 17600 | 17600 | 17600 | 240 |
| 274 | 20241125 | 145000 | 2694571270 | 17650 | 17610 | 17650 | 17610 | 214 |
| 275 | 20241125 | 144900 | 2690802460 | 17610 | 17610 | 17610 | 17610 | 139 |
| 276 | 20241125 | 144800 | 2688354670 | 17610 | 17610 | 17610 | 17610 | 67 |
| 277 | 20241125 | 144700 | 2687174800 | 17620 | 17600 | 17620 | 17600 | 897 |
| 278 | 20241125 | 144600 | 2671383120 | 17600 | 17600 | 17610 | 17600 | 453 |
| 279 | 20241125 | 144500 | 2663410140 | 17590 | 17600 | 17610 | 17590 | 613 |
| 280 | 20241125 | 144400 | 2652624240 | 17600 | 17600 | 17600 | 17600 | 88 |
| 281 | 20241125 | 144300 | 2651075440 | 17600 | 17600 | 17620 | 17600 | 990 |
| 282 | 20241125 | 144200 | 2633649430 | 17600 | 17610 | 17610 | 17600 | 65 |
| 283 | 20241125 | 144100 | 2632505420 | 17610 | 17610 | 17620 | 17610 | 169 |
| 284 | 20241125 | 144000 | 2629528680 | 17610 | 17610 | 17610 | 17610 | 55 |
| 285 | 20241125 | 143900 | 2628560130 | 17600 | 17610 | 17620 | 17600 | 440 |
| 286 | 20241125 | 143800 | 2620811320 | 17610 | 17610 | 17610 | 17600 | 238 |
| 287 | 20241125 | 143700 | 2616621050 | 17610 | 17610 | 17610 | 17610 | 96 |
| 288 | 20241125 | 143600 | 2614930490 | 17640 | 17580 | 17640 | 17580 | 524 |
| 289 | 20241125 | 143500 | 2605709300 | 17580 | 17570 | 17580 | 17570 | 258 |
| 290 | 20241125 | 143400 | 2601176160 | 17580 | 17580 | 17580 | 17580 | 6 |
| 291 | 20241125 | 143300 | 2601070680 | 17590 | 17590 | 17590 | 17590 | 165 |
| 292 | 20241125 | 143200 | 2598168330 | 17590 | 17590 | 17590 | 17590 | 135 |
| 293 | 20241125 | 143100 | 2595793680 | 17610 | 17610 | 17610 | 17610 | 10 |
| 294 | 20241125 | 143000 | 2595617580 | 17590 | 17580 | 17590 | 17580 | 161 |
| 295 | 20241125 | 142900 | 2592786290 | 17580 | 17590 | 17590 | 17580 | 88 |
| 296 | 20241125 | 142800 | 2591238890 | 17590 | 17560 | 17590 | 17560 | 568 |
| 297 | 20241125 | 142700 | 2581261810 | 17600 | 17600 | 17600 | 17600 | 10 |
| 298 | 20241125 | 142600 | 2581085810 | 17620 | 17620 | 17620 | 17620 | 5 |
| 299 | 20241125 | 142500 | 2580997710 | 17620 | 17600 | 17630 | 17600 | 273 |
| 300 | 20241125 | 142400 | 2576189980 | 17600 | 17540 | 17600 | 17530 | 456 |
| 301 | 20241125 | 142300 | 2568188430 | 17540 | 17560 | 17560 | 17540 | 182 |
| 302 | 20241125 | 142200 | 2564994010 | 17600 | 17600 | 17600 | 17600 | 543 |
| 303 | 20241125 | 142100 | 2555437210 | 17610 | 17610 | 17620 | 17610 | 402 |
| 304 | 20241125 | 142000 | 2548354990 | 17620 | 17620 | 17620 | 17620 | 139 |
| 305 | 20241125 | 141900 | 2545905810 | 17600 | 17600 | 17600 | 17600 | 474 |
| 306 | 20241125 | 141800 | 2537563410 | 17620 | 17620 | 17620 | 17620 | 25 |
| 307 | 20241125 | 141700 | 2537122910 | 17620 | 17530 | 17620 | 17530 | 12 |
| 308 | 20241125 | 141600 | 2536912370 | 17530 | 17530 | 17530 | 17530 | 30 |
| 309 | 20241125 | 141500 | 2536386470 | 17530 | 17530 | 17530 | 17530 | 170 |
| 310 | 20241125 | 141400 | 2533406370 | 17530 | 17520 | 17530 | 17520 | 311 |
| 311 | 20241125 | 141300 | 2527955220 | 17530 | 17530 | 17530 | 17530 | 63 |
| 312 | 20241125 | 141200 | 2526850830 | 17530 | 17530 | 17530 | 17530 | 170 |
| 313 | 20241125 | 141100 | 2523870730 | 17550 | 17550 | 17550 | 17550 | 49 |
| 314 | 20241125 | 141000 | 2523010780 | 17570 | 17530 | 17570 | 17530 | 372 |
| 315 | 20241125 | 140900 | 2516485540 | 17520 | 17520 | 17520 | 17520 | 171 |
| 316 | 20241125 | 140800 | 2513489620 | 17530 | 17530 | 17530 | 17520 | 267 |
| 317 | 20241125 | 140700 | 2508809750 | 17530 | 17530 | 17530 | 17530 | 647 |
| 318 | 20241125 | 140600 | 2497467840 | 17530 | 17540 | 17540 | 17530 | 112 |
| 319 | 20241125 | 140500 | 2495503400 | 17540 | 17550 | 17550 | 17540 | 262 |
| 320 | 20241125 | 140400 | 2490906220 | 17560 | 17570 | 17570 | 17550 | 198 |
| 321 | 20241125 | 140300 | 2487430020 | 17560 | 17560 | 17560 | 17560 | 0 |
| 322 | 20241125 | 140200 | 2487430020 | 17560 | 17550 | 17560 | 17550 | 226 |
| 323 | 20241125 | 140100 | 2483463180 | 17530 | 17560 | 17560 | 17530 | 192 |
| 324 | 20241125 | 140000 | 2480096760 | 17560 | 17520 | 17560 | 17520 | 272 |
| 325 | 20241125 | 135900 | 2475327240 | 17550 | 17520 | 17550 | 17520 | 622 |
| 326 | 20241125 | 135800 | 2464424700 | 17520 | 17570 | 17570 | 17520 | 196 |
| 327 | 20241125 | 135700 | 2460981280 | 17570 | 17570 | 17590 | 17570 | 51 |
| 328 | 20241125 | 135600 | 2460084410 | 17590 | 17590 | 17590 | 17590 | 56 |
| 329 | 20241125 | 135500 | 2459099370 | 17680 | 17680 | 17680 | 17680 | 1 |
| 330 | 20241125 | 135400 | 2459081690 | 17690 | 17570 | 17690 | 17570 | 128 |
| 331 | 20241125 | 135300 | 2456832190 | 17570 | 17570 | 17570 | 17560 | 114 |
| 332 | 20241125 | 135200 | 2454829960 | 17570 | 17570 | 17570 | 17570 | 23 |
| 333 | 20241125 | 135100 | 2454425850 | 17580 | 17580 | 17580 | 17580 | 60 |
| 334 | 20241125 | 135000 | 2453371050 | 17580 | 17560 | 17580 | 17560 | 67 |
| 335 | 20241125 | 134900 | 2452194430 | 17530 | 17550 | 17550 | 17520 | 333 |
| 336 | 20241125 | 134800 | 2446356410 | 17560 | 17560 | 17560 | 17560 | 30 |
| 337 | 20241125 | 134700 | 2445829610 | 17540 | 17540 | 17540 | 17540 | 1 |
| 338 | 20241125 | 134600 | 2445812070 | 17540 | 17560 | 17560 | 17530 | 72 |
| 339 | 20241125 | 134500 | 2444549590 | 17560 | 17510 | 17560 | 17510 | 477 |
| 340 | 20241125 | 134400 | 2436189240 | 17500 | 17500 | 17500 | 17500 | 278 |
| 341 | 20241125 | 134300 | 2431324240 | 17500 | 17500 | 17500 | 17500 | 0 |
| 342 | 20241125 | 134200 | 2431324240 | 17500 | 17520 | 17520 | 17500 | 149 |
| 343 | 20241125 | 134100 | 2428714220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 344 | 20241125 | 134000 | 2428714220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 345 | 20241125 | 133900 | 2428714220 | 17520 | 17520 | 17520 | 17510 | 283 |
| 346 | 20241125 | 133800 | 2423756870 | 17520 | 17520 | 17520 | 17520 | 29 |
| 347 | 20241125 | 133700 | 2423248790 | 17510 | 17500 | 17520 | 17500 | 683 |
| 348 | 20241125 | 133600 | 2411288130 | 17500 | 17510 | 17510 | 17500 | 351 |
| 349 | 20241125 | 133500 | 2405142840 | 17500 | 17510 | 17510 | 17500 | 98 |
| 350 | 20241125 | 133400 | 2403426920 | 17500 | 17500 | 17500 | 17500 | 242 |
| 351 | 20241125 | 133300 | 2399191920 | 17510 | 17510 | 17550 | 17500 | 1015 |
| 352 | 20241125 | 133200 | 2381427690 | 17530 | 17530 | 17530 | 17520 | 476 |
| 353 | 20241125 | 133100 | 2373085800 | 17510 | 17500 | 17520 | 17500 | 646 |
| 354 | 20241125 | 133000 | 2361775160 | 17500 | 17500 | 17500 | 17500 | 421 |
| 355 | 20241125 | 132900 | 2354407660 | 17510 | 17500 | 17510 | 17500 | 83 |
| 356 | 20241125 | 132800 | 2352955060 | 17500 | 17500 | 17510 | 17500 | 1031 |
| 357 | 20241125 | 132700 | 2334912440 | 17500 | 17520 | 17520 | 17500 | 472 |
| 358 | 20241125 | 132600 | 2326646600 | 17520 | 17540 | 17540 | 17520 | 167 |
| 359 | 20241125 | 132500 | 2323719710 | 17550 | 17550 | 17550 | 17550 | 0 |
| 360 | 20241125 | 132400 | 2323719710 | 17550 | 17560 | 17560 | 17550 | 81 |
| 361 | 20241125 | 132300 | 2322297480 | 17550 | 17520 | 17550 | 17520 | 455 |
| 362 | 20241125 | 132200 | 2314318160 | 17540 | 17540 | 17540 | 17540 | 11 |
| 363 | 20241125 | 132100 | 2314125220 | 17540 | 17540 | 17540 | 17540 | 53 |
| 364 | 20241125 | 132000 | 2313195600 | 17530 | 17530 | 17530 | 17530 | 170 |
| 365 | 20241125 | 131900 | 2310215500 | 17520 | 17500 | 17520 | 17500 | 282 |
| 366 | 20241125 | 131800 | 2305277760 | 17520 | 17500 | 17520 | 17500 | 531 |
| 367 | 20241125 | 131700 | 2295975260 | 17470 | 17470 | 17470 | 17470 | 0 |
| 368 | 20241125 | 131600 | 2295975260 | 17470 | 17560 | 17590 | 17470 | 680 |
| 369 | 20241125 | 131500 | 2284058680 | 17560 | 17570 | 17570 | 17560 | 656 |
| 370 | 20241125 | 131400 | 2272533360 | 17570 | 17670 | 17670 | 17570 | 2035 |
| 371 | 20241125 | 131300 | 2236680340 | 17680 | 17680 | 17680 | 17680 | 0 |
| 372 | 20241125 | 131200 | 2236680340 | 17680 | 17690 | 17690 | 17660 | 669 |
| 373 | 20241125 | 131100 | 2224860010 | 17690 | 17700 | 17700 | 17690 | 20 |
| 374 | 20241125 | 131000 | 2224506020 | 17740 | 17700 | 17740 | 17700 | 179 |
| 375 | 20241125 | 130900 | 2221337360 | 17720 | 17700 | 17720 | 17680 | 833 |
| 376 | 20241125 | 130800 | 2206601000 | 17710 | 17710 | 17730 | 17710 | 554 |
| 377 | 20241125 | 130700 | 2196789040 | 17710 | 17700 | 17710 | 17700 | 246 |
| 378 | 20241125 | 130600 | 2192433950 | 17700 | 17700 | 17710 | 17700 | 159 |
| 379 | 20241125 | 130500 | 2189619460 | 17700 | 17730 | 17730 | 17700 | 745 |
| 380 | 20241125 | 130400 | 2176426000 | 17710 | 17740 | 17740 | 17710 | 78 |
| 381 | 20241125 | 130300 | 2175043990 | 17740 | 17720 | 17740 | 17710 | 122 |
| 382 | 20241125 | 130200 | 2172881620 | 17720 | 17730 | 17730 | 17720 | 79 |
| 383 | 20241125 | 130100 | 2171481150 | 17730 | 17740 | 17740 | 17710 | 255 |
| 384 | 20241125 | 130000 | 2166958580 | 17750 | 17750 | 17750 | 17740 | 213 |
| 385 | 20241125 | 125900 | 2163179570 | 17750 | 17760 | 17760 | 17750 | 20 |
| 386 | 20241125 | 125800 | 2162824520 | 17750 | 17760 | 17760 | 17750 | 448 |
| 387 | 20241125 | 125700 | 2154872430 | 17760 | 17750 | 17760 | 17750 | 80 |
| 388 | 20241125 | 125600 | 2153452330 | 17760 | 17750 | 17760 | 17750 | 124 |
| 389 | 20241125 | 125500 | 2151251090 | 17760 | 17760 | 17760 | 17760 | 11 |
| 390 | 20241125 | 125400 | 2151055730 | 17760 | 17760 | 17760 | 17760 | 9 |
| 391 | 20241125 | 125300 | 2150895890 | 17760 | 17770 | 17770 | 17760 | 19 |
| 392 | 20241125 | 125200 | 2150558350 | 17750 | 17770 | 17770 | 17750 | 1322 |
| 393 | 20241125 | 125100 | 2127091820 | 17750 | 17770 | 17770 | 17750 | 256 |
| 394 | 20241125 | 125000 | 2122542740 | 17770 | 17750 | 17770 | 17750 | 346 |
| 395 | 20241125 | 124900 | 2116397240 | 17750 | 17760 | 17760 | 17750 | 109 |
| 396 | 20241125 | 124800 | 2114462400 | 17750 | 17760 | 17760 | 17750 | 16 |
| 397 | 20241125 | 124700 | 2114178260 | 17750 | 17750 | 17750 | 17750 | 468 |
| 398 | 20241125 | 124600 | 2105871260 | 17750 | 17750 | 17760 | 17750 | 77 |
| 399 | 20241125 | 124500 | 2104504500 | 17750 | 17750 | 17760 | 17750 | 413 |
| 400 | 20241125 | 124400 | 2097173610 | 17750 | 17750 | 17750 | 17750 | 0 |
| 401 | 20241125 | 124300 | 2097173610 | 17750 | 17750 | 17750 | 17750 | 1 |
| 402 | 20241125 | 124200 | 2097155860 | 17750 | 17750 | 17760 | 17750 | 205 |
| 403 | 20241125 | 124100 | 2093515840 | 17750 | 17750 | 17750 | 17750 | 102 |
| 404 | 20241125 | 124000 | 2091705340 | 17760 | 17760 | 17760 | 17760 | 15 |
| 405 | 20241125 | 123900 | 2091438940 | 17760 | 17760 | 17760 | 17750 | 22 |
| 406 | 20241125 | 123800 | 2091048320 | 17750 | 17740 | 17750 | 17740 | 652 |
| 407 | 20241125 | 123700 | 2079477020 | 17750 | 17750 | 17750 | 17750 | 862 |
| 408 | 20241125 | 123600 | 2064176520 | 17760 | 17760 | 17760 | 17760 | 48 |
| 409 | 20241125 | 123500 | 2063324040 | 17760 | 17750 | 17760 | 17750 | 257 |
| 410 | 20241125 | 123400 | 2058762240 | 17730 | 17710 | 17730 | 17710 | 1704 |
| 411 | 20241125 | 123300 | 2028567500 | 17710 | 17720 | 17720 | 17710 | 191 |
| 412 | 20241125 | 123200 | 2025184790 | 17720 | 17710 | 17720 | 17710 | 221 |
| 413 | 20241125 | 123100 | 2021270870 | 17710 | 17710 | 17710 | 17710 | 0 |
| 414 | 20241125 | 123000 | 2021270870 | 17710 | 17710 | 17710 | 17710 | 30 |
| 415 | 20241125 | 122900 | 2020739570 | 17710 | 17710 | 17710 | 17710 | 370 |
| 416 | 20241125 | 122800 | 2014186870 | 17720 | 17720 | 17720 | 17720 | 115 |
| 417 | 20241125 | 122700 | 2012149070 | 17720 | 17720 | 17720 | 17720 | 0 |
| 418 | 20241125 | 122600 | 2012149070 | 17720 | 17720 | 17720 | 17720 | 105 |
| 419 | 20241125 | 122500 | 2010288470 | 17730 | 17730 | 17730 | 17730 | 168 |
| 420 | 20241125 | 122400 | 2007309830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 421 | 20241125 | 122300 | 2007309830 | 17730 | 17740 | 17740 | 17730 | 366 |
| 422 | 20241125 | 122200 | 2000818690 | 17740 | 17720 | 17740 | 17720 | 301 |
| 423 | 20241125 | 122100 | 1995480950 | 17730 | 17700 | 17730 | 17700 | 128 |
| 424 | 20241125 | 122000 | 1993213260 | 17700 | 17700 | 17700 | 17700 | 0 |
| 425 | 20241125 | 121900 | 1993213260 | 17700 | 17700 | 17700 | 17700 | 0 |
| 426 | 20241125 | 121800 | 1993213260 | 17700 | 17720 | 17720 | 17700 | 50 |
| 427 | 20241125 | 121700 | 1992327680 | 17720 | 17720 | 17720 | 17720 | 415 |
| 428 | 20241125 | 121600 | 1984973880 | 17740 | 17740 | 17740 | 17740 | 7 |
| 429 | 20241125 | 121500 | 1984849700 | 17740 | 17740 | 17740 | 17720 | 83 |
| 430 | 20241125 | 121400 | 1983377860 | 17740 | 17720 | 17740 | 17720 | 326 |
| 431 | 20241125 | 121300 | 1977597370 | 17720 | 17720 | 17720 | 17720 | 38 |
| 432 | 20241125 | 121200 | 1976924010 | 17720 | 17680 | 17720 | 17680 | 39 |
| 433 | 20241125 | 121100 | 1976233330 | 17680 | 17720 | 17720 | 17680 | 39 |
| 434 | 20241125 | 121000 | 1975542650 | 17710 | 17710 | 17710 | 17710 | 152 |
| 435 | 20241125 | 120900 | 1972850730 | 17660 | 17660 | 17660 | 17660 | 0 |
| 436 | 20241125 | 120800 | 1972850730 | 17660 | 17680 | 17680 | 17660 | 9 |
| 437 | 20241125 | 120700 | 1972691750 | 17710 | 17690 | 17710 | 17690 | 74 |
| 438 | 20241125 | 120600 | 1971381370 | 17690 | 17690 | 17690 | 17690 | 0 |
| 439 | 20241125 | 120500 | 1971381370 | 17690 | 17690 | 17690 | 17680 | 161 |
| 440 | 20241125 | 120400 | 1968533860 | 17730 | 17730 | 17730 | 17730 | 2 |
| 441 | 20241125 | 120300 | 1968498400 | 17730 | 17730 | 17730 | 17730 | 2 |
| 442 | 20241125 | 120200 | 1968462940 | 17730 | 17730 | 17730 | 17730 | 73 |
| 443 | 20241125 | 120100 | 1967168650 | 17730 | 17700 | 17730 | 17700 | 378 |
| 444 | 20241125 | 120000 | 1960471610 | 17690 | 17700 | 17700 | 17690 | 131 |
| 445 | 20241125 | 115900 | 1958153820 | 17710 | 17710 | 17710 | 17710 | 51 |
| 446 | 20241125 | 115800 | 1957250610 | 17710 | 17720 | 17720 | 17710 | 117 |
| 447 | 20241125 | 115700 | 1955178500 | 17720 | 17720 | 17720 | 17720 | 12 |
| 448 | 20241125 | 115600 | 1954965860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 449 | 20241125 | 115500 | 1954965860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 450 | 20241125 | 115400 | 1954965860 | 17680 | 17680 | 17680 | 17680 | 0 |
| 451 | 20241125 | 115300 | 1954965860 | 17680 | 17680 | 17680 | 17680 | 100 |
| 452 | 20241125 | 115200 | 1953197860 | 17730 | 17670 | 17730 | 17670 | 152 |
| 453 | 20241125 | 115100 | 1950511870 | 17680 | 17680 | 17680 | 17680 | 100 |
| 454 | 20241125 | 115000 | 1948743870 | 17680 | 17680 | 17680 | 17670 | 236 |
| 455 | 20241125 | 114900 | 1944571750 | 17670 | 17670 | 17670 | 17670 | 811 |
| 456 | 20241125 | 114800 | 1930241380 | 17730 | 17720 | 17730 | 17720 | 83 |
| 457 | 20241125 | 114700 | 1928770520 | 17720 | 17720 | 17720 | 17720 | 10 |
| 458 | 20241125 | 114600 | 1928593320 | 17720 | 17720 | 17720 | 17720 | 1 |
| 459 | 20241125 | 114500 | 1928575600 | 17720 | 17720 | 17720 | 17720 | 29 |
| 460 | 20241125 | 114400 | 1928061720 | 17600 | 17630 | 17690 | 17600 | 723 |
| 461 | 20241125 | 114300 | 1915308910 | 17730 | 17720 | 17730 | 17720 | 5 |
| 462 | 20241125 | 114200 | 1915220270 | 17630 | 17630 | 17630 | 17630 | 27 |
| 463 | 20241125 | 114100 | 1914744260 | 17720 | 17720 | 17720 | 17720 | 0 |
| 464 | 20241125 | 114000 | 1914744260 | 17720 | 17700 | 17720 | 17700 | 102 |
| 465 | 20241125 | 113900 | 1912938280 | 17710 | 17710 | 17710 | 17710 | 6 |
| 466 | 20241125 | 113800 | 1912832020 | 17710 | 17710 | 17710 | 17710 | 124 |
| 467 | 20241125 | 113700 | 1910635980 | 17700 | 17670 | 17700 | 17650 | 312 |
| 468 | 20241125 | 113600 | 1905127000 | 17700 | 17750 | 17750 | 17700 | 36 |
| 469 | 20241125 | 113500 | 1904489450 | 17740 | 17670 | 17740 | 17660 | 1355 |
| 470 | 20241125 | 113400 | 1880556260 | 17680 | 17680 | 17680 | 17680 | 190 |
| 471 | 20241125 | 113300 | 1877197060 | 17690 | 17700 | 17750 | 17690 | 460 |
| 472 | 20241125 | 113200 | 1869056470 | 17700 | 17750 | 17750 | 17700 | 256 |
| 473 | 20241125 | 113100 | 1864523280 | 17730 | 17720 | 17730 | 17710 | 143 |
| 474 | 20241125 | 113000 | 1861989400 | 17720 | 17720 | 17720 | 17720 | 45 |
| 475 | 20241125 | 112900 | 1861192000 | 17720 | 17720 | 17720 | 17720 | 324 |
| 476 | 20241125 | 112800 | 1855450720 | 17790 | 17790 | 17790 | 17790 | 0 |
| 477 | 20241125 | 112700 | 1855450720 | 17790 | 17750 | 17790 | 17750 | 82 |
| 478 | 20241125 | 112600 | 1853991980 | 17750 | 17750 | 17750 | 17750 | 40 |
| 479 | 20241125 | 112500 | 1853281980 | 17750 | 17690 | 17750 | 17690 | 1738 |
| 480 | 20241125 | 112400 | 1822519590 | 17690 | 17690 | 17690 | 17690 | 1 |
| 481 | 20241125 | 112300 | 1822501900 | 17690 | 17690 | 17690 | 17690 | 5 |
| 482 | 20241125 | 112200 | 1822413450 | 17690 | 17690 | 17700 | 17660 | 1268 |
| 483 | 20241125 | 112100 | 1799981930 | 17680 | 17640 | 17680 | 17640 | 996 |
| 484 | 20241125 | 112000 | 1782393230 | 17600 | 17600 | 17600 | 17600 | 0 |
| 485 | 20241125 | 111900 | 1782393230 | 17600 | 17640 | 17640 | 17600 | 195 |
| 486 | 20241125 | 111800 | 1778960350 | 17590 | 17590 | 17590 | 17590 | 192 |
| 487 | 20241125 | 111700 | 1775583070 | 17590 | 17600 | 17600 | 17590 | 153 |
| 488 | 20241125 | 111600 | 1772891260 | 17600 | 17630 | 17630 | 17600 | 414 |
| 489 | 20241125 | 111500 | 1765602030 | 17640 | 17640 | 17640 | 17640 | 1 |
| 490 | 20241125 | 111400 | 1765584390 | 17620 | 17620 | 17620 | 17620 | 0 |
| 491 | 20241125 | 111300 | 1765584390 | 17620 | 17620 | 17620 | 17620 | 0 |
| 492 | 20241125 | 111200 | 1765584390 | 17620 | 17600 | 17640 | 17600 | 425 |
| 493 | 20241125 | 111100 | 1758091350 | 17600 | 17600 | 17600 | 17600 | 34 |
| 494 | 20241125 | 111000 | 1757492950 | 17660 | 17530 | 17660 | 17530 | 381 |
| 495 | 20241125 | 110900 | 1750792930 | 17570 | 17570 | 17570 | 17570 | 12 |
| 496 | 20241125 | 110800 | 1750582090 | 17520 | 17520 | 17520 | 17520 | 297 |
| 497 | 20241125 | 110700 | 1745378650 | 17520 | 17550 | 17550 | 17520 | 216 |
| 498 | 20241125 | 110600 | 1741592910 | 17550 | 17570 | 17570 | 17550 | 450 |
| 499 | 20241125 | 110500 | 1733688530 | 17580 | 17560 | 17580 | 17560 | 161 |
| 500 | 20241125 | 110400 | 1730859700 | 17550 | 17560 | 17560 | 17550 | 139 |
| 501 | 20241125 | 110300 | 1728418870 | 17560 | 17560 | 17560 | 17560 | 92 |
| 502 | 20241125 | 110200 | 1726803350 | 17560 | 17550 | 17560 | 17550 | 255 |
| 503 | 20241125 | 110100 | 1722328020 | 17540 | 17540 | 17540 | 17540 | 0 |
| 504 | 20241125 | 110000 | 1722328020 | 17540 | 17540 | 17550 | 17540 | 130 |
| 505 | 20241125 | 105900 | 1720047420 | 17530 | 17530 | 17530 | 17530 | 169 |
| 506 | 20241125 | 105800 | 1717084850 | 17530 | 17530 | 17530 | 17530 | 1 |
| 507 | 20241125 | 105700 | 1717067320 | 17520 | 17540 | 17540 | 17520 | 3 |
| 508 | 20241125 | 105600 | 1717014720 | 17530 | 17530 | 17530 | 17530 | 177 |
| 509 | 20241125 | 105500 | 1713911910 | 17520 | 17520 | 17520 | 17520 | 10 |
| 510 | 20241125 | 105400 | 1713736710 | 17520 | 17510 | 17520 | 17510 | 73 |
| 511 | 20241125 | 105300 | 1712458260 | 17510 | 17500 | 17510 | 17500 | 697 |
| 512 | 20241125 | 105200 | 1700254750 | 17500 | 17500 | 17500 | 17500 | 0 |
| 513 | 20241125 | 105100 | 1700254750 | 17500 | 17500 | 17500 | 17500 | 2 |
| 514 | 20241125 | 105000 | 1700219750 | 17490 | 17470 | 17490 | 17470 | 256 |
| 515 | 20241125 | 104900 | 1695745710 | 17440 | 17490 | 17490 | 17410 | 2001 |
| 516 | 20241125 | 104800 | 1660876170 | 17460 | 17460 | 17460 | 17460 | 171 |
| 517 | 20241125 | 104700 | 1657890510 | 17530 | 17490 | 17530 | 17490 | 427 |
| 518 | 20241125 | 104600 | 1650412970 | 17400 | 17400 | 17400 | 17400 | 0 |
| 519 | 20241125 | 104500 | 1650412970 | 17400 | 17450 | 17450 | 17400 | 865 |
| 520 | 20241125 | 104400 | 1635329480 | 17450 | 17410 | 17460 | 17400 | 938 |
| 521 | 20241125 | 104300 | 1618965740 | 17400 | 17420 | 17460 | 17400 | 2150 |
| 522 | 20241125 | 104200 | 1581538380 | 17420 | 17440 | 17440 | 17420 | 235 |
| 523 | 20241125 | 104100 | 1577442060 | 17450 | 17470 | 17470 | 17450 | 240 |
| 524 | 20241125 | 104000 | 1573252840 | 17460 | 17520 | 17520 | 17460 | 20 |
| 525 | 20241125 | 103900 | 1572902740 | 17520 | 17520 | 17520 | 17520 | 0 |
| 526 | 20241125 | 103800 | 1572902740 | 17520 | 17500 | 17530 | 17500 | 1153 |
| 527 | 20241125 | 103700 | 1552705300 | 17500 | 17500 | 17500 | 17500 | 0 |
| 528 | 20241125 | 103600 | 1552705300 | 17500 | 17500 | 17500 | 17500 | 3 |
| 529 | 20241125 | 103500 | 1552652800 | 17500 | 17500 | 17500 | 17500 | 0 |
| 530 | 20241125 | 103400 | 1552652800 | 17500 | 17450 | 17500 | 17420 | 862 |
| 531 | 20241125 | 103300 | 1537597950 | 17430 | 17430 | 17430 | 17430 | 0 |
| 532 | 20241125 | 103200 | 1537597950 | 17430 | 17430 | 17430 | 17430 | 2 |
| 533 | 20241125 | 103100 | 1537563090 | 17430 | 17430 | 17520 | 17430 | 221 |
| 534 | 20241125 | 103000 | 1533709260 | 17520 | 17500 | 17520 | 17500 | 427 |
| 535 | 20241125 | 102900 | 1526236560 | 17500 | 17450 | 17500 | 17450 | 245 |
| 536 | 20241125 | 102800 | 1521956560 | 17420 | 17420 | 17420 | 17420 | 170 |
| 537 | 20241125 | 102700 | 1518995160 | 17420 | 17470 | 17470 | 17420 | 100 |
| 538 | 20241125 | 102600 | 1517249260 | 17480 | 17450 | 17500 | 17420 | 907 |
| 539 | 20241125 | 102500 | 1501389100 | 17440 | 17440 | 17440 | 17440 | 693 |
| 540 | 20241125 | 102400 | 1489303180 | 17440 | 17450 | 17450 | 17440 | 415 |
| 541 | 20241125 | 102300 | 1482065410 | 17440 | 17550 | 17560 | 17440 | 667 |
| 542 | 20241125 | 102200 | 1470424450 | 17460 | 17520 | 17520 | 17460 | 920 |
| 543 | 20241125 | 102100 | 1454330160 | 17550 | 17550 | 17550 | 17550 | 26 |
| 544 | 20241125 | 102000 | 1453873860 | 17520 | 17520 | 17520 | 17520 | 0 |
| 545 | 20241125 | 101900 | 1453873860 | 17520 | 17520 | 17520 | 17520 | 1 |
| 546 | 20241125 | 101800 | 1453856340 | 17580 | 17500 | 17590 | 17500 | 1728 |
| 547 | 20241125 | 101700 | 1423607370 | 17490 | 17640 | 17650 | 17280 | 3960 |
| 548 | 20241125 | 101600 | 1354727280 | 17640 | 17590 | 17650 | 17220 | 3564 |
| 549 | 20241125 | 101500 | 1292494350 | 17550 | 17550 | 17550 | 17540 | 393 |
| 550 | 20241125 | 101400 | 1285599260 | 17550 | 17550 | 17550 | 17550 | 30 |
| 551 | 20241125 | 101300 | 1285072760 | 17550 | 17570 | 17570 | 17540 | 1675 |
| 552 | 20241125 | 101200 | 1255667670 | 17640 | 17560 | 17640 | 17560 | 208 |
| 553 | 20241125 | 101100 | 1252009940 | 17560 | 17610 | 17610 | 17560 | 534 |
| 554 | 20241125 | 101000 | 1242614990 | 17610 | 17630 | 17640 | 17610 | 591 |
| 555 | 20241125 | 100900 | 1232200120 | 17670 | 17660 | 17670 | 17660 | 300 |
| 556 | 20241125 | 100800 | 1226899730 | 17670 | 17670 | 17670 | 17670 | 17 |
| 557 | 20241125 | 100700 | 1226599340 | 17620 | 17670 | 17670 | 17620 | 523 |
| 558 | 20241125 | 100600 | 1217382170 | 17650 | 17650 | 17650 | 17620 | 702 |
| 559 | 20241125 | 100500 | 1204997620 | 17660 | 17640 | 17660 | 17640 | 181 |
| 560 | 20241125 | 100400 | 1201803390 | 17650 | 17630 | 17650 | 17630 | 237 |
| 561 | 20241125 | 100300 | 1197620920 | 17630 | 17620 | 17660 | 17620 | 658 |
| 562 | 20241125 | 100200 | 1186017770 | 17630 | 17690 | 17690 | 17630 | 2319 |
| 563 | 20241125 | 100100 | 1145106710 | 17700 | 17700 | 17700 | 17700 | 108 |
| 564 | 20241125 | 100000 | 1143195110 | 17700 | 17700 | 17740 | 17680 | 475 |
| 565 | 20241125 | 095900 | 1134789860 | 17690 | 17710 | 17710 | 17690 | 419 |
| 566 | 20241125 | 095800 | 1127370300 | 17750 | 17750 | 17750 | 17750 | 4 |
| 567 | 20241125 | 095700 | 1127299300 | 17750 | 17740 | 17750 | 17690 | 5 |
| 568 | 20241125 | 095600 | 1127210640 | 17800 | 17800 | 17800 | 17800 | 33 |
| 569 | 20241125 | 095500 | 1126623240 | 17800 | 17800 | 17800 | 17800 | 46 |
| 570 | 20241125 | 095400 | 1125804440 | 17800 | 17800 | 17800 | 17700 | 1725 |
| 571 | 20241125 | 095300 | 1095168900 | 17800 | 17790 | 17800 | 17740 | 640 |
| 572 | 20241125 | 095200 | 1083778420 | 17740 | 17800 | 17800 | 17740 | 8 |
| 573 | 20241125 | 095100 | 1083636440 | 17790 | 17680 | 17790 | 17680 | 370 |
| 574 | 20241125 | 095000 | 1077074830 | 17690 | 17740 | 17740 | 17690 | 1356 |
| 575 | 20241125 | 094900 | 1053051570 | 17810 | 17740 | 17810 | 17740 | 21 |
| 576 | 20241125 | 094800 | 1052677630 | 17810 | 17810 | 17810 | 17810 | 2 |
| 577 | 20241125 | 094700 | 1052642010 | 17810 | 17750 | 17810 | 17750 | 184 |
| 578 | 20241125 | 094600 | 1049375290 | 17760 | 17830 | 17830 | 17750 | 378 |
| 579 | 20241125 | 094500 | 1042656970 | 17840 | 17810 | 17840 | 17800 | 1029 |
| 580 | 20241125 | 094400 | 1024328400 | 17810 | 17800 | 17810 | 17800 | 446 |
| 581 | 20241125 | 094300 | 1016386520 | 17810 | 17800 | 17810 | 17800 | 2 |
| 582 | 20241125 | 094200 | 1016350910 | 17750 | 17810 | 17810 | 17750 | 228 |
| 583 | 20241125 | 094100 | 1012302710 | 17810 | 17740 | 17810 | 17740 | 74 |
| 584 | 20241125 | 094000 | 1010984840 | 17820 | 17740 | 17820 | 17740 | 198 |
| 585 | 20241125 | 093900 | 1007470240 | 17740 | 17770 | 17800 | 17740 | 935 |
| 586 | 20241125 | 093800 | 990836270 | 17730 | 17710 | 17730 | 17710 | 614 |
| 587 | 20241125 | 093700 | 979957650 | 17700 | 17680 | 17720 | 17630 | 2669 |
| 588 | 20241125 | 093600 | 932754290 | 17690 | 17780 | 17780 | 17690 | 6511 |
| 589 | 20241125 | 093500 | 817402090 | 17800 | 17800 | 17800 | 17790 | 840 |
| 590 | 20241125 | 093400 | 802455710 | 17800 | 17770 | 17800 | 17770 | 296 |
| 591 | 20241125 | 093300 | 797188390 | 17770 | 17790 | 17800 | 17770 | 490 |
| 592 | 20241125 | 093200 | 788472670 | 17790 | 17800 | 17810 | 17790 | 842 |
| 593 | 20241125 | 093100 | 773485760 | 17800 | 17800 | 17800 | 17790 | 1015 |
| 594 | 20241125 | 093000 | 755418860 | 17790 | 17760 | 17790 | 17760 | 1048 |
| 595 | 20241125 | 092900 | 736779400 | 17750 | 17750 | 17760 | 17750 | 733 |
| 596 | 20241125 | 092800 | 723763650 | 17790 | 17800 | 17800 | 17790 | 1035 |
| 597 | 20241125 | 092700 | 705341000 | 17800 | 17800 | 17800 | 17800 | 31 |
| 598 | 20241125 | 092600 | 704789200 | 17800 | 17790 | 17800 | 17790 | 150 |
| 599 | 20241125 | 092500 | 702120080 | 17790 | 17730 | 17790 | 17730 | 271 |
| 600 | 20241125 | 092400 | 697309190 | 17720 | 17720 | 17770 | 17720 | 22 |
| 601 | 20241125 | 092300 | 696919300 | 17720 | 17760 | 17790 | 17720 | 1171 |
| 602 | 20241125 | 092200 | 676157520 | 17780 | 17770 | 17800 | 17710 | 643 |
| 603 | 20241125 | 092100 | 664731640 | 17770 | 17770 | 17770 | 17770 | 877 |
| 604 | 20241125 | 092000 | 649147350 | 17770 | 17750 | 17770 | 17740 | 230 |
| 605 | 20241125 | 091900 | 645061320 | 17770 | 17700 | 17780 | 17700 | 171 |
| 606 | 20241125 | 091800 | 642024880 | 17750 | 17790 | 17790 | 17750 | 776 |
| 607 | 20241125 | 091700 | 628232210 | 17780 | 17850 | 17860 | 17780 | 1755 |
| 608 | 20241125 | 091600 | 596951090 | 17870 | 17870 | 17870 | 17840 | 548 |
| 609 | 20241125 | 091500 | 587163650 | 17870 | 17820 | 17870 | 17820 | 2113 |
| 610 | 20241125 | 091400 | 549454160 | 17810 | 17710 | 17860 | 17710 | 3892 |
| 611 | 20241125 | 091300 | 480085190 | 17770 | 17750 | 17770 | 17710 | 499 |
| 612 | 20241125 | 091200 | 471227480 | 17690 | 17810 | 17810 | 17690 | 223 |
| 613 | 20241125 | 091100 | 467278910 | 17810 | 17760 | 17810 | 17670 | 3133 |
| 614 | 20241125 | 091000 | 411699160 | 17760 | 17760 | 17800 | 17750 | 3911 |
| 615 | 20241125 | 090900 | 342133760 | 17660 | 17780 | 17790 | 17660 | 558 |
| 616 | 20241125 | 090800 | 332217590 | 17740 | 17720 | 17850 | 17720 | 5368 |
| 617 | 20241125 | 090700 | 236806540 | 17650 | 17600 | 17720 | 17600 | 3006 |
| 618 | 20241125 | 090600 | 183640640 | 17610 | 17570 | 17620 | 17570 | 288 |
| 619 | 20241125 | 090500 | 178575730 | 17570 | 17620 | 17620 | 17570 | 1461 |
| 620 | 20241125 | 090400 | 152850370 | 17610 | 17650 | 17690 | 17600 | 1256 |
| 621 | 20241125 | 090300 | 130691220 | 17630 | 17690 | 17690 | 17540 | 10 |
| 622 | 20241125 | 090200 | 130514850 | 17720 | 17450 | 17720 | 17360 | 2305 |
| 623 | 20241125 | 090100 | 89975820 | 17450 | 17340 | 17450 | 17270 | 911 |
| 624 | 20241125 | 090000 | 74215770 | 17250 | 17200 | 17350 | 17200 | 4299 |