30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 190600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 3 | 20241125 | 190500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20241125 | 190400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20241125 | 190300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20241125 | 190200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20241125 | 190100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20241125 | 190000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20241125 | 185900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20241125 | 185800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20241125 | 185700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20241125 | 185600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20241125 | 185500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20241125 | 185400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20241125 | 185300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20241125 | 185200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20241125 | 185100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20241125 | 185000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20241125 | 184900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20241125 | 184800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20241125 | 184700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20241125 | 184600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20241125 | 184500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20241125 | 184400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20241125 | 184300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20241125 | 184200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20241125 | 184100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20241125 | 184000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20241125 | 183900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20241125 | 183800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20241125 | 183700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20241125 | 183600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 33 | 20241125 | 183500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20241125 | 183400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20241125 | 183300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20241125 | 183200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20241125 | 183100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20241125 | 183000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20241125 | 182900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20241125 | 182800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20241125 | 182700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20241125 | 182600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20241125 | 182500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20241125 | 182400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20241125 | 182300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20241125 | 182200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20241125 | 182100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20241125 | 182000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20241125 | 181900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20241125 | 181800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20241125 | 181700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20241125 | 181600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20241125 | 181500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20241125 | 181400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20241125 | 181300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20241125 | 181200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20241125 | 181100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20241125 | 181000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20241125 | 180900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20241125 | 180800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20241125 | 180700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20241125 | 180600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 63 | 20241125 | 180500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20241125 | 180400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20241125 | 180300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20241125 | 180200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20241125 | 180100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20241125 | 180000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20241125 | 175900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20241125 | 175800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20241125 | 175700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20241125 | 175600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20241125 | 175500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20241125 | 175400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20241125 | 175300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20241125 | 175200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20241125 | 175100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20241125 | 175000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20241125 | 174900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20241125 | 174800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20241125 | 174700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20241125 | 174600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20241125 | 174500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20241125 | 174400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20241125 | 174300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20241125 | 174200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20241125 | 174100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20241125 | 174000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20241125 | 173900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20241125 | 173800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20241125 | 173700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20241125 | 173600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 93 | 20241125 | 173500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20241125 | 173400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20241125 | 173300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20241125 | 173200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20241125 | 173100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20241125 | 173000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20241125 | 172900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20241125 | 172800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20241125 | 172700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20241125 | 172600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20241125 | 172500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20241125 | 172400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20241125 | 172300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20241125 | 172200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20241125 | 172100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20241125 | 172000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20241125 | 171900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20241125 | 171800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20241125 | 171700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20241125 | 171600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20241125 | 171500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20241125 | 171400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20241125 | 171300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20241125 | 171200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20241125 | 171100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20241125 | 171000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20241125 | 170900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20241125 | 170800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20241125 | 170700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20241125 | 170600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 123 | 20241125 | 170500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20241125 | 170400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20241125 | 170300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20241125 | 170200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20241125 | 170100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20241125 | 170000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20241125 | 165900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20241125 | 165800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20241125 | 165700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20241125 | 165600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20241125 | 165500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20241125 | 165400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20241125 | 165300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20241125 | 165200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20241125 | 165100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20241125 | 165000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20241125 | 164900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20241125 | 164800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20241125 | 164700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20241125 | 164600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20241125 | 164500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20241125 | 164400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20241125 | 164300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20241125 | 164200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20241125 | 164100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20241125 | 164000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20241125 | 163900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20241125 | 163800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20241125 | 163700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20241125 | 163600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 153 | 20241125 | 163500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20241125 | 163400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20241125 | 163300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20241125 | 163200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20241125 | 163100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20241125 | 163000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20241125 | 162900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20241125 | 162800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20241125 | 162700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20241125 | 162600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20241125 | 162500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20241125 | 162400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20241125 | 162300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20241125 | 162200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20241125 | 162100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20241125 | 162000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20241125 | 161900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20241125 | 161800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20241125 | 161700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20241125 | 161600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20241125 | 161500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20241125 | 161400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20241125 | 161300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20241125 | 161200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20241125 | 161100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20241125 | 161000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20241125 | 160900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20241125 | 160800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20241125 | 160700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20241125 | 160600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 183 | 20241125 | 160500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20241125 | 160400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20241125 | 160300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20241125 | 160200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20241125 | 160100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20241125 | 160000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20241125 | 155900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20241125 | 155800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20241125 | 155700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20241125 | 155600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20241125 | 155500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20241125 | 155400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20241125 | 155300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20241125 | 155200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20241125 | 155100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20241125 | 155000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20241125 | 154900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20241125 | 154800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20241125 | 154700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20241125 | 154600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20241125 | 154500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20241125 | 154400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20241125 | 154300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20241125 | 154200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20241125 | 154100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20241125 | 154000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20241125 | 153900 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20241125 | 153800 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20241125 | 153700 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20241125 | 153600 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 213 | 20241125 | 153500 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20241125 | 153400 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20241125 | 153300 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20241125 | 153200 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20241125 | 153100 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20241125 | 153000 | 2180284845 | 3420 | 3420 | 3420 | 3420 | 3544 |
| 219 | 20241125 | 152900 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20241125 | 152800 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20241125 | 152700 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20241125 | 152600 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20241125 | 152500 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20241125 | 152400 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20241125 | 152300 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20241125 | 152200 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20241125 | 152100 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20241125 | 152000 | 2168164365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20241125 | 151900 | 2168164365 | 3415 | 3425 | 3445 | 3415 | 1635 |
| 230 | 20241125 | 151800 | 2162553790 | 3440 | 3440 | 3450 | 3440 | 541 |
| 231 | 20241125 | 151700 | 2160692740 | 3445 | 3425 | 3450 | 3425 | 4082 |
| 232 | 20241125 | 151600 | 2146651940 | 3425 | 3420 | 3425 | 3410 | 1774 |
| 233 | 20241125 | 151500 | 2140583560 | 3420 | 3425 | 3425 | 3420 | 488 |
| 234 | 20241125 | 151400 | 2138914360 | 3415 | 3420 | 3425 | 3415 | 249 |
| 235 | 20241125 | 151300 | 2138061890 | 3420 | 3420 | 3420 | 3410 | 1490 |
| 236 | 20241125 | 151200 | 2132978090 | 3425 | 3410 | 3425 | 3400 | 8501 |
| 237 | 20241125 | 151100 | 2104031875 | 3430 | 3415 | 3430 | 3410 | 5764 |
| 238 | 20241125 | 151000 | 2084353460 | 3430 | 3425 | 3430 | 3415 | 643 |
| 239 | 20241125 | 150900 | 2082157590 | 3430 | 3420 | 3445 | 3415 | 2221 |
| 240 | 20241125 | 150800 | 2074572620 | 3420 | 3425 | 3440 | 3420 | 3434 |
| 241 | 20241125 | 150700 | 2062812845 | 3425 | 3425 | 3425 | 3415 | 5720 |
| 242 | 20241125 | 150600 | 2043241720 | 3425 | 3450 | 3450 | 3425 | 9734 |
| 243 | 20241125 | 150500 | 2009866535 | 3450 | 3450 | 3450 | 3450 | 100 |
| 244 | 20241125 | 150400 | 2009521535 | 3450 | 3450 | 3450 | 3450 | 82 |
| 245 | 20241125 | 150300 | 2009238635 | 3430 | 3450 | 3450 | 3430 | 317 |
| 246 | 20241125 | 150200 | 2008148465 | 3450 | 3445 | 3450 | 3445 | 868 |
| 247 | 20241125 | 150100 | 2005155195 | 3445 | 3440 | 3445 | 3425 | 4773 |
| 248 | 20241125 | 150000 | 1988794380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20241125 | 145900 | 1988794380 | 3430 | 3430 | 3430 | 3430 | 29 |
| 250 | 20241125 | 145800 | 1988694910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 251 | 20241125 | 145700 | 1988694910 | 3430 | 3430 | 3435 | 3430 | 557 |
| 252 | 20241125 | 145600 | 1986784355 | 3445 | 3445 | 3445 | 3445 | 29 |
| 253 | 20241125 | 145500 | 1986684450 | 3445 | 3430 | 3445 | 3430 | 601 |
| 254 | 20241125 | 145400 | 1984615505 | 3440 | 3440 | 3440 | 3440 | 4003 |
| 255 | 20241125 | 145300 | 1970845185 | 3425 | 3425 | 3425 | 3425 | 424 |
| 256 | 20241125 | 145200 | 1969392985 | 3425 | 3425 | 3425 | 3425 | 0 |
| 257 | 20241125 | 145100 | 1969392985 | 3425 | 3435 | 3435 | 3425 | 1322 |
| 258 | 20241125 | 145000 | 1964859700 | 3435 | 3440 | 3440 | 3435 | 32 |
| 259 | 20241125 | 144900 | 1964749775 | 3435 | 3445 | 3445 | 3435 | 368 |
| 260 | 20241125 | 144800 | 1963484395 | 3445 | 3445 | 3445 | 3445 | 100 |
| 261 | 20241125 | 144700 | 1963139895 | 3440 | 3440 | 3440 | 3440 | 0 |
| 262 | 20241125 | 144600 | 1963139895 | 3440 | 3440 | 3440 | 3440 | 0 |
| 263 | 20241125 | 144500 | 1963139895 | 3440 | 3440 | 3440 | 3440 | 90 |
| 264 | 20241125 | 144400 | 1962830295 | 3440 | 3435 | 3440 | 3435 | 25 |
| 265 | 20241125 | 144300 | 1962744370 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20241125 | 144200 | 1962744370 | 3445 | 3435 | 3445 | 3435 | 871 |
| 267 | 20241125 | 144100 | 1959748455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 268 | 20241125 | 144000 | 1959748455 | 3425 | 3430 | 3430 | 3425 | 2087 |
| 269 | 20241125 | 143900 | 1952592980 | 3425 | 3425 | 3425 | 3425 | 0 |
| 270 | 20241125 | 143800 | 1952592980 | 3425 | 3425 | 3425 | 3425 | 0 |
| 271 | 20241125 | 143700 | 1952592980 | 3425 | 3425 | 3425 | 3425 | 0 |
| 272 | 20241125 | 143600 | 1952592980 | 3425 | 3425 | 3425 | 3425 | 110 |
| 273 | 20241125 | 143500 | 1952216230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 274 | 20241125 | 143400 | 1952216230 | 3425 | 3425 | 3425 | 3425 | 9 |
| 275 | 20241125 | 143300 | 1952185405 | 3425 | 3430 | 3430 | 3425 | 3072 |
| 276 | 20241125 | 143200 | 1941661380 | 3425 | 3425 | 3425 | 3425 | 0 |
| 277 | 20241125 | 143100 | 1941661380 | 3425 | 3435 | 3435 | 3425 | 5086 |
| 278 | 20241125 | 143000 | 1924235835 | 3430 | 3430 | 3430 | 3430 | 0 |
| 279 | 20241125 | 142900 | 1924235835 | 3430 | 3430 | 3430 | 3430 | 0 |
| 280 | 20241125 | 142800 | 1924235835 | 3430 | 3430 | 3430 | 3430 | 0 |
| 281 | 20241125 | 142700 | 1924235835 | 3430 | 3435 | 3435 | 3430 | 18 |
| 282 | 20241125 | 142600 | 1924174035 | 3430 | 3435 | 3435 | 3430 | 753 |
| 283 | 20241125 | 142500 | 1921590595 | 3460 | 3460 | 3460 | 3460 | 100 |
| 284 | 20241125 | 142400 | 1921244595 | 3460 | 3460 | 3460 | 3460 | 1 |
| 285 | 20241125 | 142300 | 1921241135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 286 | 20241125 | 142200 | 1921241135 | 3460 | 3460 | 3460 | 3460 | 300 |
| 287 | 20241125 | 142100 | 1920203135 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20241125 | 142000 | 1920203135 | 3430 | 3440 | 3445 | 3430 | 3821 |
| 289 | 20241125 | 141900 | 1907074420 | 3435 | 3435 | 3435 | 3435 | 0 |
| 290 | 20241125 | 141800 | 1907074420 | 3435 | 3450 | 3450 | 3435 | 753 |
| 291 | 20241125 | 141700 | 1904482245 | 3435 | 3450 | 3450 | 3435 | 950 |
| 292 | 20241125 | 141600 | 1901212465 | 3450 | 3450 | 3450 | 3450 | 396 |
| 293 | 20241125 | 141500 | 1899846265 | 3450 | 3465 | 3465 | 3450 | 1470 |
| 294 | 20241125 | 141400 | 1894753165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20241125 | 141300 | 1894753165 | 3470 | 3460 | 3470 | 3460 | 2 |
| 296 | 20241125 | 141200 | 1894746235 | 3460 | 3460 | 3460 | 3460 | 0 |
| 297 | 20241125 | 141100 | 1894746235 | 3460 | 3460 | 3460 | 3455 | 911 |
| 298 | 20241125 | 141000 | 1891595355 | 3470 | 3470 | 3470 | 3470 | 0 |
| 299 | 20241125 | 140900 | 1891595355 | 3470 | 3460 | 3470 | 3460 | 830 |
| 300 | 20241125 | 140800 | 1888723535 | 3460 | 3460 | 3460 | 3460 | 50 |
| 301 | 20241125 | 140700 | 1888550535 | 3460 | 3460 | 3460 | 3460 | 54 |
| 302 | 20241125 | 140600 | 1888363695 | 3460 | 3455 | 3460 | 3455 | 127 |
| 303 | 20241125 | 140500 | 1887924410 | 3460 | 3460 | 3460 | 3460 | 10 |
| 304 | 20241125 | 140400 | 1887889810 | 3460 | 3460 | 3460 | 3460 | 15 |
| 305 | 20241125 | 140300 | 1887837910 | 3460 | 3455 | 3460 | 3455 | 270 |
| 306 | 20241125 | 140200 | 1886905055 | 3450 | 3450 | 3450 | 3450 | 0 |
| 307 | 20241125 | 140100 | 1886905055 | 3450 | 3450 | 3450 | 3450 | 0 |
| 308 | 20241125 | 140000 | 1886905055 | 3450 | 3450 | 3450 | 3450 | 13 |
| 309 | 20241125 | 135900 | 1886860205 | 3450 | 3450 | 3450 | 3450 | 1002 |
| 310 | 20241125 | 135800 | 1883403305 | 3435 | 3435 | 3435 | 3435 | 102 |
| 311 | 20241125 | 135700 | 1883052935 | 3425 | 3425 | 3425 | 3425 | 0 |
| 312 | 20241125 | 135600 | 1883052935 | 3425 | 3435 | 3435 | 3425 | 1888 |
| 313 | 20241125 | 135500 | 1876571710 | 3440 | 3450 | 3450 | 3440 | 801 |
| 314 | 20241125 | 135400 | 1873811775 | 3450 | 3450 | 3450 | 3450 | 250 |
| 315 | 20241125 | 135300 | 1872949275 | 3450 | 3440 | 3450 | 3435 | 877 |
| 316 | 20241125 | 135200 | 1869924090 | 3445 | 3480 | 3480 | 3445 | 22084 |
| 317 | 20241125 | 135100 | 1793475325 | 3480 | 3485 | 3485 | 3480 | 4038 |
| 318 | 20241125 | 135000 | 1779413085 | 3485 | 3485 | 3485 | 3485 | 806 |
| 319 | 20241125 | 134900 | 1776604175 | 3485 | 3495 | 3495 | 3485 | 2699 |
| 320 | 20241125 | 134800 | 1767184425 | 3500 | 3500 | 3500 | 3495 | 665 |
| 321 | 20241125 | 134700 | 1764856955 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 322 | 20241125 | 134600 | 1757856955 | 3500 | 3500 | 3500 | 3500 | 100 |
| 323 | 20241125 | 134500 | 1757506955 | 3515 | 3510 | 3515 | 3510 | 300 |
| 324 | 20241125 | 134400 | 1756452685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 325 | 20241125 | 134300 | 1756452685 | 3500 | 3500 | 3500 | 3500 | 96 |
| 326 | 20241125 | 134200 | 1756116685 | 3500 | 3500 | 3500 | 3500 | 31 |
| 327 | 20241125 | 134100 | 1756008185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20241125 | 134000 | 1756008185 | 3510 | 3510 | 3510 | 3510 | 142 |
| 329 | 20241125 | 133900 | 1755509765 | 3500 | 3500 | 3500 | 3500 | 6 |
| 330 | 20241125 | 133800 | 1755488765 | 3500 | 3500 | 3500 | 3500 | 0 |
| 331 | 20241125 | 133700 | 1755488765 | 3500 | 3500 | 3500 | 3500 | 3 |
| 332 | 20241125 | 133600 | 1755478265 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20241125 | 133500 | 1755478265 | 3510 | 3505 | 3510 | 3505 | 60 |
| 334 | 20241125 | 133400 | 1755267765 | 3510 | 3510 | 3510 | 3510 | 37 |
| 335 | 20241125 | 133300 | 1755137895 | 3510 | 3495 | 3510 | 3495 | 627 |
| 336 | 20241125 | 133200 | 1752940110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 337 | 20241125 | 133100 | 1752940110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 338 | 20241125 | 133000 | 1752940110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 339 | 20241125 | 132900 | 1752940110 | 3505 | 3495 | 3505 | 3495 | 35 |
| 340 | 20241125 | 132800 | 1752817475 | 3490 | 3490 | 3490 | 3490 | 1079 |
| 341 | 20241125 | 132700 | 1749051765 | 3490 | 3495 | 3495 | 3490 | 206 |
| 342 | 20241125 | 132600 | 1748331810 | 3495 | 3495 | 3495 | 3495 | 0 |
| 343 | 20241125 | 132500 | 1748331810 | 3495 | 3505 | 3505 | 3495 | 56 |
| 344 | 20241125 | 132400 | 1748135550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 345 | 20241125 | 132300 | 1748135550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 346 | 20241125 | 132200 | 1748135550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 347 | 20241125 | 132100 | 1748135550 | 3510 | 3510 | 3510 | 3510 | 10 |
| 348 | 20241125 | 132000 | 1748100450 | 3515 | 3515 | 3515 | 3515 | 0 |
| 349 | 20241125 | 131900 | 1748100450 | 3515 | 3500 | 3515 | 3500 | 88 |
| 350 | 20241125 | 131800 | 1747791850 | 3500 | 3500 | 3500 | 3500 | 0 |
| 351 | 20241125 | 131700 | 1747791850 | 3500 | 3500 | 3500 | 3500 | 0 |
| 352 | 20241125 | 131600 | 1747791850 | 3500 | 3500 | 3500 | 3500 | 185 |
| 353 | 20241125 | 131500 | 1747144350 | 3490 | 3490 | 3490 | 3490 | 0 |
| 354 | 20241125 | 131400 | 1747144350 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20241125 | 131300 | 1747144350 | 3490 | 3490 | 3490 | 3490 | 0 |
| 356 | 20241125 | 131200 | 1747144350 | 3490 | 3505 | 3505 | 3490 | 800 |
| 357 | 20241125 | 131100 | 1744348325 | 3500 | 3500 | 3500 | 3500 | 91 |
| 358 | 20241125 | 131000 | 1744029825 | 3500 | 3525 | 3535 | 3500 | 1745 |
| 359 | 20241125 | 130900 | 1737871255 | 3520 | 3520 | 3520 | 3520 | 742 |
| 360 | 20241125 | 130800 | 1735259415 | 3520 | 3525 | 3525 | 3520 | 109 |
| 361 | 20241125 | 130700 | 1734875685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 362 | 20241125 | 130600 | 1734875685 | 3530 | 3530 | 3530 | 3530 | 11 |
| 363 | 20241125 | 130500 | 1734836855 | 3530 | 3515 | 3535 | 3515 | 1334 |
| 364 | 20241125 | 130400 | 1730138420 | 3515 | 3515 | 3515 | 3515 | 8 |
| 365 | 20241125 | 130300 | 1730110300 | 3515 | 3510 | 3515 | 3510 | 604 |
| 366 | 20241125 | 130200 | 1727988220 | 3500 | 3510 | 3510 | 3500 | 1814 |
| 367 | 20241125 | 130100 | 1721638770 | 3500 | 3500 | 3500 | 3500 | 1 |
| 368 | 20241125 | 130000 | 1721635270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 369 | 20241125 | 125900 | 1721635270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 370 | 20241125 | 125800 | 1721635270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20241125 | 125700 | 1721635270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20241125 | 125600 | 1721635270 | 3495 | 3495 | 3495 | 3495 | 1080 |
| 373 | 20241125 | 125500 | 1717860670 | 3495 | 3500 | 3500 | 3495 | 355 |
| 374 | 20241125 | 125400 | 1716618490 | 3500 | 3500 | 3500 | 3500 | 413 |
| 375 | 20241125 | 125300 | 1715172990 | 3500 | 3525 | 3525 | 3500 | 3150 |
| 376 | 20241125 | 125200 | 1704138030 | 3510 | 3510 | 3510 | 3510 | 299 |
| 377 | 20241125 | 125100 | 1703088540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 378 | 20241125 | 125000 | 1703088540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20241125 | 124900 | 1703088540 | 3535 | 3530 | 3535 | 3530 | 301 |
| 380 | 20241125 | 124800 | 1702025505 | 3530 | 3510 | 3530 | 3510 | 301 |
| 381 | 20241125 | 124700 | 1700962995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 382 | 20241125 | 124600 | 1700962995 | 3510 | 3510 | 3510 | 3510 | 71 |
| 383 | 20241125 | 124500 | 1700713785 | 3505 | 3505 | 3505 | 3505 | 1 |
| 384 | 20241125 | 124400 | 1700710280 | 3510 | 3510 | 3510 | 3510 | 2126 |
| 385 | 20241125 | 124300 | 1693248020 | 3510 | 3510 | 3510 | 3510 | 20 |
| 386 | 20241125 | 124200 | 1693177820 | 3525 | 3525 | 3525 | 3525 | 10 |
| 387 | 20241125 | 124100 | 1693142570 | 3525 | 3525 | 3525 | 3525 | 0 |
| 388 | 20241125 | 124000 | 1693142570 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20241125 | 123900 | 1693142570 | 3525 | 3510 | 3525 | 3510 | 321 |
| 390 | 20241125 | 123800 | 1692011825 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20241125 | 123700 | 1692011825 | 3510 | 3510 | 3510 | 3510 | 750 |
| 392 | 20241125 | 123600 | 1689379325 | 3510 | 3510 | 3510 | 3510 | 50 |
| 393 | 20241125 | 123500 | 1689203825 | 3515 | 3515 | 3515 | 3515 | 0 |
| 394 | 20241125 | 123400 | 1689203825 | 3515 | 3520 | 3520 | 3515 | 2985 |
| 395 | 20241125 | 123300 | 1678710285 | 3520 | 3525 | 3525 | 3520 | 1278 |
| 396 | 20241125 | 123200 | 1674210245 | 3525 | 3535 | 3545 | 3525 | 1746 |
| 397 | 20241125 | 123100 | 1668032795 | 3545 | 3530 | 3545 | 3530 | 2 |
| 398 | 20241125 | 123000 | 1668025720 | 3545 | 3545 | 3545 | 3545 | 28 |
| 399 | 20241125 | 122900 | 1667926460 | 3530 | 3530 | 3530 | 3530 | 1 |
| 400 | 20241125 | 122800 | 1667922930 | 3530 | 3535 | 3550 | 3530 | 285 |
| 401 | 20241125 | 122700 | 1666915030 | 3545 | 3520 | 3545 | 3520 | 2497 |
| 402 | 20241125 | 122600 | 1658078655 | 3525 | 3495 | 3525 | 3495 | 695 |
| 403 | 20241125 | 122500 | 1655642680 | 3485 | 3490 | 3490 | 3485 | 838 |
| 404 | 20241125 | 122400 | 1652722240 | 3485 | 3485 | 3485 | 3485 | 0 |
| 405 | 20241125 | 122300 | 1652722240 | 3485 | 3490 | 3495 | 3485 | 1172 |
| 406 | 20241125 | 122200 | 1648632745 | 3495 | 3505 | 3510 | 3495 | 2324 |
| 407 | 20241125 | 122100 | 1640503545 | 3510 | 3540 | 3570 | 3510 | 9617 |
| 408 | 20241125 | 122000 | 1606602520 | 3540 | 3530 | 3550 | 3530 | 2235 |
| 409 | 20241125 | 121900 | 1598685760 | 3530 | 3535 | 3545 | 3525 | 8138 |
| 410 | 20241125 | 121800 | 1569892530 | 3530 | 3505 | 3530 | 3500 | 838 |
| 411 | 20241125 | 121700 | 1566949660 | 3500 | 3440 | 3500 | 3440 | 4765 |
| 412 | 20241125 | 121600 | 1550442760 | 3435 | 3435 | 3435 | 3435 | 1 |
| 413 | 20241125 | 121500 | 1550439325 | 3440 | 3440 | 3440 | 3440 | 1 |
| 414 | 20241125 | 121400 | 1550435885 | 3440 | 3440 | 3440 | 3440 | 200 |
| 415 | 20241125 | 121300 | 1549747885 | 3440 | 3440 | 3440 | 3440 | 81 |
| 416 | 20241125 | 121200 | 1549469245 | 3445 | 3440 | 3445 | 3440 | 516 |
| 417 | 20241125 | 121100 | 1547693950 | 3445 | 3445 | 3445 | 3445 | 0 |
| 418 | 20241125 | 121000 | 1547693950 | 3445 | 3445 | 3445 | 3440 | 205 |
| 419 | 20241125 | 120900 | 1546988725 | 3450 | 3450 | 3450 | 3450 | 0 |
| 420 | 20241125 | 120800 | 1546988725 | 3450 | 3450 | 3450 | 3450 | 0 |
| 421 | 20241125 | 120700 | 1546988725 | 3450 | 3450 | 3450 | 3450 | 1 |
| 422 | 20241125 | 120600 | 1546985275 | 3445 | 3445 | 3445 | 3445 | 501 |
| 423 | 20241125 | 120500 | 1545259330 | 3445 | 3440 | 3445 | 3440 | 18 |
| 424 | 20241125 | 120400 | 1545197405 | 3440 | 3440 | 3440 | 3440 | 500 |
| 425 | 20241125 | 120300 | 1543477405 | 3440 | 3430 | 3440 | 3430 | 3 |
| 426 | 20241125 | 120200 | 1543467100 | 3435 | 3435 | 3435 | 3435 | 300 |
| 427 | 20241125 | 120100 | 1542436600 | 3425 | 3435 | 3435 | 3425 | 40 |
| 428 | 20241125 | 120000 | 1542299355 | 3435 | 3435 | 3435 | 3435 | 2 |
| 429 | 20241125 | 115900 | 1542292485 | 3435 | 3435 | 3435 | 3435 | 0 |
| 430 | 20241125 | 115800 | 1542292485 | 3435 | 3435 | 3435 | 3435 | 0 |
| 431 | 20241125 | 115700 | 1542292485 | 3435 | 3425 | 3435 | 3420 | 357 |
| 432 | 20241125 | 115600 | 1541066245 | 3435 | 3435 | 3435 | 3435 | 1 |
| 433 | 20241125 | 115500 | 1541062810 | 3420 | 3420 | 3420 | 3420 | 1224 |
| 434 | 20241125 | 115400 | 1536876730 | 3435 | 3430 | 3435 | 3420 | 2237 |
| 435 | 20241125 | 115300 | 1529208140 | 3435 | 3430 | 3435 | 3430 | 182 |
| 436 | 20241125 | 115200 | 1528583680 | 3430 | 3430 | 3430 | 3430 | 11 |
| 437 | 20241125 | 115100 | 1528545950 | 3430 | 3435 | 3435 | 3430 | 217 |
| 438 | 20241125 | 115000 | 1527800790 | 3440 | 3430 | 3440 | 3425 | 27 |
| 439 | 20241125 | 114900 | 1527708250 | 3440 | 3440 | 3440 | 3440 | 16 |
| 440 | 20241125 | 114800 | 1527653210 | 3415 | 3450 | 3450 | 3415 | 8888 |
| 441 | 20241125 | 114700 | 1497179805 | 3475 | 3475 | 3475 | 3475 | 10 |
| 442 | 20241125 | 114600 | 1497145055 | 3475 | 3475 | 3475 | 3475 | 393 |
| 443 | 20241125 | 114500 | 1495779380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 444 | 20241125 | 114400 | 1495779380 | 3475 | 3440 | 3475 | 3440 | 1663 |
| 445 | 20241125 | 114300 | 1490015805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 446 | 20241125 | 114200 | 1490015805 | 3455 | 3455 | 3455 | 3455 | 6 |
| 447 | 20241125 | 114100 | 1489995075 | 3455 | 3455 | 3455 | 3455 | 5 |
| 448 | 20241125 | 114000 | 1489977800 | 3455 | 3455 | 3455 | 3455 | 2 |
| 449 | 20241125 | 113900 | 1489970890 | 3435 | 3435 | 3435 | 3435 | 0 |
| 450 | 20241125 | 113800 | 1489970890 | 3435 | 3450 | 3450 | 3435 | 1000 |
| 451 | 20241125 | 113700 | 1486533860 | 3450 | 3450 | 3450 | 3450 | 40 |
| 452 | 20241125 | 113600 | 1486395860 | 3450 | 3455 | 3455 | 3450 | 186 |
| 453 | 20241125 | 113500 | 1485753730 | 3450 | 3450 | 3450 | 3450 | 0 |
| 454 | 20241125 | 113400 | 1485753730 | 3450 | 3450 | 3450 | 3450 | 0 |
| 455 | 20241125 | 113300 | 1485753730 | 3450 | 3450 | 3450 | 3450 | 10 |
| 456 | 20241125 | 113200 | 1485719230 | 3450 | 3455 | 3455 | 3450 | 2164 |
| 457 | 20241125 | 113100 | 1478248180 | 3460 | 3470 | 3470 | 3460 | 900 |
| 458 | 20241125 | 113000 | 1475130180 | 3470 | 3470 | 3470 | 3470 | 500 |
| 459 | 20241125 | 112900 | 1473395180 | 3450 | 3450 | 3450 | 3450 | 146 |
| 460 | 20241125 | 112800 | 1472891480 | 3450 | 3450 | 3450 | 3450 | 66 |
| 461 | 20241125 | 112700 | 1472663780 | 3450 | 3450 | 3450 | 3450 | 1248 |
| 462 | 20241125 | 112600 | 1468358180 | 3445 | 3445 | 3445 | 3435 | 1118 |
| 463 | 20241125 | 112500 | 1464506690 | 3435 | 3435 | 3435 | 3435 | 0 |
| 464 | 20241125 | 112400 | 1464506690 | 3435 | 3435 | 3435 | 3435 | 287 |
| 465 | 20241125 | 112300 | 1463520845 | 3425 | 3425 | 3425 | 3425 | 1132 |
| 466 | 20241125 | 112200 | 1459643745 | 3425 | 3430 | 3430 | 3425 | 3353 |
| 467 | 20241125 | 112100 | 1448156495 | 3435 | 3435 | 3435 | 3435 | 251 |
| 468 | 20241125 | 112000 | 1447294310 | 3435 | 3440 | 3440 | 3435 | 6485 |
| 469 | 20241125 | 111900 | 1425007965 | 3445 | 3445 | 3445 | 3445 | 100 |
| 470 | 20241125 | 111800 | 1424663465 | 3445 | 3455 | 3455 | 3445 | 4498 |
| 471 | 20241125 | 111700 | 1409155130 | 3470 | 3470 | 3470 | 3470 | 1 |
| 472 | 20241125 | 111600 | 1409151660 | 3455 | 3455 | 3455 | 3455 | 0 |
| 473 | 20241125 | 111500 | 1409151660 | 3455 | 3455 | 3455 | 3455 | 107 |
| 474 | 20241125 | 111400 | 1408781975 | 3455 | 3455 | 3455 | 3450 | 3310 |
| 475 | 20241125 | 111300 | 1397346005 | 3455 | 3460 | 3460 | 3455 | 137 |
| 476 | 20241125 | 111200 | 1396872555 | 3460 | 3460 | 3460 | 3460 | 377 |
| 477 | 20241125 | 111100 | 1395568135 | 3460 | 3460 | 3460 | 3460 | 5 |
| 478 | 20241125 | 111000 | 1395550835 | 3460 | 3460 | 3460 | 3460 | 100 |
| 479 | 20241125 | 110900 | 1395204835 | 3455 | 3455 | 3455 | 3455 | 244 |
| 480 | 20241125 | 110800 | 1394361815 | 3455 | 3455 | 3455 | 3455 | 50 |
| 481 | 20241125 | 110700 | 1394189065 | 3445 | 3445 | 3445 | 3445 | 52 |
| 482 | 20241125 | 110600 | 1394009925 | 3445 | 3455 | 3455 | 3445 | 50 |
| 483 | 20241125 | 110500 | 1393837575 | 3455 | 3455 | 3455 | 3455 | 1 |
| 484 | 20241125 | 110400 | 1393834120 | 3435 | 3435 | 3435 | 3435 | 0 |
| 485 | 20241125 | 110300 | 1393834120 | 3435 | 3435 | 3435 | 3435 | 5 |
| 486 | 20241125 | 110200 | 1393816945 | 3435 | 3440 | 3440 | 3435 | 99 |
| 487 | 20241125 | 110100 | 1393476830 | 3435 | 3440 | 3440 | 3435 | 1358 |
| 488 | 20241125 | 110000 | 1388811400 | 3440 | 3435 | 3440 | 3435 | 916 |
| 489 | 20241125 | 105900 | 1385660370 | 3435 | 3440 | 3440 | 3435 | 811 |
| 490 | 20241125 | 105800 | 1382870565 | 3455 | 3445 | 3455 | 3435 | 2424 |
| 491 | 20241125 | 105700 | 1374531585 | 3455 | 3465 | 3465 | 3450 | 12931 |
| 492 | 20241125 | 105600 | 1329887055 | 3475 | 3475 | 3475 | 3475 | 0 |
| 493 | 20241125 | 105500 | 1329887055 | 3475 | 3475 | 3475 | 3475 | 0 |
| 494 | 20241125 | 105400 | 1329887055 | 3475 | 3475 | 3475 | 3475 | 100 |
| 495 | 20241125 | 105300 | 1329539555 | 3475 | 3475 | 3475 | 3475 | 5 |
| 496 | 20241125 | 105200 | 1329522180 | 3460 | 3475 | 3475 | 3460 | 5159 |
| 497 | 20241125 | 105100 | 1311628675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 498 | 20241125 | 105000 | 1311628675 | 3475 | 3475 | 3475 | 3475 | 2 |
| 499 | 20241125 | 104900 | 1311621725 | 3480 | 3480 | 3480 | 3480 | 500 |
| 500 | 20241125 | 104800 | 1309881725 | 3475 | 3470 | 3475 | 3470 | 598 |
| 501 | 20241125 | 104700 | 1307803725 | 3470 | 3475 | 3475 | 3470 | 2846 |
| 502 | 20241125 | 104600 | 1297913900 | 3475 | 3480 | 3480 | 3475 | 267 |
| 503 | 20241125 | 104500 | 1296985975 | 3480 | 3480 | 3480 | 3480 | 2 |
| 504 | 20241125 | 104400 | 1296979015 | 3480 | 3475 | 3480 | 3475 | 6 |
| 505 | 20241125 | 104300 | 1296958160 | 3480 | 3480 | 3480 | 3480 | 299 |
| 506 | 20241125 | 104200 | 1295917640 | 3480 | 3480 | 3480 | 3480 | 1875 |
| 507 | 20241125 | 104100 | 1289392640 | 3490 | 3490 | 3490 | 3490 | 50 |
| 508 | 20241125 | 104000 | 1289218140 | 3490 | 3490 | 3490 | 3490 | 71 |
| 509 | 20241125 | 103900 | 1288970350 | 3475 | 3475 | 3475 | 3475 | 120 |
| 510 | 20241125 | 103800 | 1288553350 | 3475 | 3480 | 3480 | 3475 | 1231 |
| 511 | 20241125 | 103700 | 1284269575 | 3485 | 3485 | 3485 | 3485 | 119 |
| 512 | 20241125 | 103600 | 1283854860 | 3475 | 3475 | 3475 | 3475 | 0 |
| 513 | 20241125 | 103500 | 1283854860 | 3475 | 3505 | 3505 | 3475 | 9163 |
| 514 | 20241125 | 103400 | 1251845130 | 3515 | 3510 | 3515 | 3505 | 1220 |
| 515 | 20241125 | 103300 | 1247565800 | 3515 | 3535 | 3535 | 3515 | 405 |
| 516 | 20241125 | 103200 | 1246141625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 517 | 20241125 | 103100 | 1246141625 | 3535 | 3515 | 3535 | 3515 | 58 |
| 518 | 20241125 | 103000 | 1245937555 | 3515 | 3535 | 3535 | 3515 | 615 |
| 519 | 20241125 | 102900 | 1243773990 | 3535 | 3535 | 3535 | 3535 | 2 |
| 520 | 20241125 | 102800 | 1243766920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 521 | 20241125 | 102700 | 1243766920 | 3535 | 3535 | 3535 | 3520 | 280 |
| 522 | 20241125 | 102600 | 1242781140 | 3535 | 3525 | 3535 | 3525 | 2003 |
| 523 | 20241125 | 102500 | 1235720545 | 3515 | 3515 | 3515 | 3515 | 77 |
| 524 | 20241125 | 102400 | 1235449890 | 3500 | 3500 | 3500 | 3500 | 172 |
| 525 | 20241125 | 102300 | 1234847890 | 3500 | 3500 | 3500 | 3500 | 420 |
| 526 | 20241125 | 102200 | 1233377890 | 3500 | 3500 | 3500 | 3500 | 625 |
| 527 | 20241125 | 102100 | 1231190390 | 3500 | 3500 | 3500 | 3500 | 500 |
| 528 | 20241125 | 102000 | 1229440390 | 3500 | 3500 | 3500 | 3500 | 1419 |
| 529 | 20241125 | 101900 | 1224473890 | 3490 | 3490 | 3490 | 3490 | 111 |
| 530 | 20241125 | 101800 | 1224086500 | 3490 | 3490 | 3490 | 3490 | 3 |
| 531 | 20241125 | 101700 | 1224076030 | 3490 | 3490 | 3495 | 3490 | 801 |
| 532 | 20241125 | 101600 | 1221278035 | 3490 | 3490 | 3490 | 3490 | 304 |
| 533 | 20241125 | 101500 | 1220217075 | 3495 | 3490 | 3495 | 3490 | 78 |
| 534 | 20241125 | 101400 | 1219944490 | 3495 | 3495 | 3495 | 3490 | 19 |
| 535 | 20241125 | 101300 | 1219878105 | 3480 | 3480 | 3480 | 3480 | 133 |
| 536 | 20241125 | 101200 | 1219415265 | 3480 | 3480 | 3480 | 3480 | 50 |
| 537 | 20241125 | 101100 | 1219241265 | 3480 | 3480 | 3480 | 3480 | 0 |
| 538 | 20241125 | 101000 | 1219241265 | 3480 | 3460 | 3480 | 3460 | 1306 |
| 539 | 20241125 | 100900 | 1214697855 | 3460 | 3460 | 3460 | 3460 | 30 |
| 540 | 20241125 | 100800 | 1214594055 | 3460 | 3480 | 3480 | 3460 | 562 |
| 541 | 20241125 | 100700 | 1212639515 | 3480 | 3460 | 3480 | 3460 | 1001 |
| 542 | 20241125 | 100600 | 1209176035 | 3460 | 3475 | 3475 | 3460 | 4992 |
| 543 | 20241125 | 100500 | 1191878885 | 3480 | 3480 | 3480 | 3480 | 600 |
| 544 | 20241125 | 100400 | 1189790885 | 3480 | 3480 | 3480 | 3480 | 13 |
| 545 | 20241125 | 100300 | 1189745645 | 3480 | 3470 | 3480 | 3470 | 700 |
| 546 | 20241125 | 100200 | 1187314645 | 3470 | 3470 | 3470 | 3470 | 86 |
| 547 | 20241125 | 100100 | 1187016225 | 3470 | 3470 | 3470 | 3470 | 1651 |
| 548 | 20241125 | 100000 | 1181287255 | 3470 | 3470 | 3470 | 3470 | 41 |
| 549 | 20241125 | 095900 | 1181144985 | 3470 | 3480 | 3480 | 3470 | 2496 |
| 550 | 20241125 | 095800 | 1172473720 | 3480 | 3480 | 3480 | 3480 | 3030 |
| 551 | 20241125 | 095700 | 1161929320 | 3480 | 3485 | 3485 | 3480 | 189 |
| 552 | 20241125 | 095600 | 1161270685 | 3485 | 3485 | 3485 | 3485 | 650 |
| 553 | 20241125 | 095500 | 1159005435 | 3485 | 3485 | 3485 | 3485 | 108 |
| 554 | 20241125 | 095400 | 1158629055 | 3485 | 3485 | 3485 | 3480 | 1564 |
| 555 | 20241125 | 095300 | 1153179955 | 3485 | 3485 | 3485 | 3485 | 493 |
| 556 | 20241125 | 095200 | 1151461850 | 3485 | 3500 | 3500 | 3485 | 687 |
| 557 | 20241125 | 095100 | 1149064395 | 3495 | 3500 | 3500 | 3495 | 64 |
| 558 | 20241125 | 095000 | 1148840565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 559 | 20241125 | 094900 | 1148840565 | 3500 | 3500 | 3500 | 3485 | 461 |
| 560 | 20241125 | 094800 | 1147228470 | 3500 | 3500 | 3500 | 3500 | 234 |
| 561 | 20241125 | 094700 | 1146409470 | 3500 | 3500 | 3500 | 3500 | 39 |
| 562 | 20241125 | 094600 | 1146272970 | 3500 | 3485 | 3500 | 3480 | 2710 |
| 563 | 20241125 | 094500 | 1136809550 | 3485 | 3490 | 3490 | 3485 | 878 |
| 564 | 20241125 | 094400 | 1133748820 | 3490 | 3495 | 3495 | 3490 | 1084 |
| 565 | 20241125 | 094300 | 1129960795 | 3495 | 3505 | 3505 | 3495 | 1832 |
| 566 | 20241125 | 094200 | 1123555270 | 3505 | 3515 | 3515 | 3505 | 996 |
| 567 | 20241125 | 094100 | 1120063090 | 3505 | 3505 | 3505 | 3505 | 1725 |
| 568 | 20241125 | 094000 | 1114016965 | 3505 | 3505 | 3515 | 3505 | 449 |
| 569 | 20241125 | 093900 | 1112443200 | 3515 | 3510 | 3515 | 3510 | 3 |
| 570 | 20241125 | 093800 | 1112432660 | 3515 | 3515 | 3515 | 3500 | 8419 |
| 571 | 20241125 | 093700 | 1082963045 | 3515 | 3510 | 3515 | 3505 | 7156 |
| 572 | 20241125 | 093600 | 1057862370 | 3510 | 3530 | 3530 | 3510 | 6666 |
| 573 | 20241125 | 093500 | 1034402920 | 3530 | 3535 | 3535 | 3520 | 13365 |
| 574 | 20241125 | 093400 | 987183235 | 3540 | 3540 | 3540 | 3535 | 1500 |
| 575 | 20241125 | 093300 | 981877330 | 3540 | 3540 | 3540 | 3535 | 347 |
| 576 | 20241125 | 093200 | 980649425 | 3540 | 3535 | 3540 | 3535 | 1498 |
| 577 | 20241125 | 093100 | 975349335 | 3540 | 3540 | 3540 | 3540 | 4462 |
| 578 | 20241125 | 093000 | 959553855 | 3540 | 3540 | 3540 | 3540 | 0 |
| 579 | 20241125 | 092900 | 959553855 | 3540 | 3540 | 3540 | 3540 | 730 |
| 580 | 20241125 | 092800 | 956969655 | 3540 | 3540 | 3540 | 3540 | 914 |
| 581 | 20241125 | 092700 | 953734095 | 3540 | 3580 | 3580 | 3540 | 34027 |
| 582 | 20241125 | 092600 | 832497995 | 3580 | 3610 | 3610 | 3580 | 3917 |
| 583 | 20241125 | 092500 | 818473325 | 3610 | 3625 | 3625 | 3585 | 19996 |
| 584 | 20241125 | 092400 | 746589705 | 3620 | 3620 | 3645 | 3605 | 8606 |
| 585 | 20241125 | 092300 | 715412945 | 3625 | 3635 | 3645 | 3625 | 6520 |
| 586 | 20241125 | 092200 | 691737160 | 3630 | 3595 | 3630 | 3595 | 8908 |
| 587 | 20241125 | 092100 | 659488860 | 3590 | 3590 | 3590 | 3590 | 313 |
| 588 | 20241125 | 092000 | 658365190 | 3590 | 3590 | 3590 | 3590 | 47 |
| 589 | 20241125 | 091900 | 658196460 | 3590 | 3605 | 3625 | 3590 | 1284 |
| 590 | 20241125 | 091800 | 653568490 | 3585 | 3590 | 3610 | 3585 | 332 |
| 591 | 20241125 | 091700 | 652377500 | 3585 | 3620 | 3620 | 3585 | 2198 |
| 592 | 20241125 | 091600 | 644482405 | 3605 | 3605 | 3605 | 3605 | 110 |
| 593 | 20241125 | 091500 | 644085855 | 3600 | 3580 | 3620 | 3575 | 3972 |
| 594 | 20241125 | 091400 | 629766685 | 3610 | 3600 | 3620 | 3575 | 4626 |
| 595 | 20241125 | 091300 | 613159165 | 3600 | 3580 | 3600 | 3575 | 5404 |
| 596 | 20241125 | 091200 | 593709135 | 3580 | 3600 | 3610 | 3575 | 2991 |
| 597 | 20241125 | 091100 | 582990235 | 3600 | 3595 | 3615 | 3575 | 5818 |
| 598 | 20241125 | 091000 | 562140845 | 3605 | 3610 | 3610 | 3585 | 3797 |
| 599 | 20241125 | 090900 | 548468045 | 3610 | 3580 | 3615 | 3575 | 5619 |
| 600 | 20241125 | 090800 | 528277975 | 3575 | 3575 | 3600 | 3570 | 3170 |
| 601 | 20241125 | 090700 | 516907655 | 3570 | 3570 | 3615 | 3570 | 7559 |
| 602 | 20241125 | 090600 | 489885660 | 3605 | 3640 | 3640 | 3575 | 22470 |
| 603 | 20241125 | 090500 | 408654190 | 3640 | 3675 | 3695 | 3640 | 26766 |
| 604 | 20241125 | 090400 | 310703465 | 3700 | 3690 | 3700 | 3670 | 5469 |
| 605 | 20241125 | 090300 | 290489750 | 3670 | 3675 | 3685 | 3660 | 15558 |
| 606 | 20241125 | 090200 | 233373650 | 3675 | 3655 | 3680 | 3655 | 2600 |
| 607 | 20241125 | 090100 | 223852615 | 3650 | 3675 | 3690 | 3625 | 27009 |
| 608 | 20241125 | 090000 | 125364690 | 3635 | 3760 | 3760 | 3615 | 33766 |