31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 3 | 20241125 | 193100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20241125 | 193000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20241125 | 192900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20241125 | 192800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20241125 | 192700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20241125 | 192600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20241125 | 192500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20241125 | 192400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20241125 | 192300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20241125 | 192200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20241125 | 192100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20241125 | 192000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20241125 | 191900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20241125 | 191800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20241125 | 191700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20241125 | 191600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20241125 | 191500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20241125 | 191400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20241125 | 191300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20241125 | 191200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20241125 | 191100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20241125 | 191000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20241125 | 190900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20241125 | 190800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20241125 | 190700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20241125 | 190600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20241125 | 190500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20241125 | 190400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20241125 | 190300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20241125 | 190200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 33 | 20241125 | 190100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20241125 | 190000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20241125 | 185900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20241125 | 185800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20241125 | 185700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20241125 | 185600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20241125 | 185500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20241125 | 185400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20241125 | 185300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20241125 | 185200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20241125 | 185100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20241125 | 185000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20241125 | 184900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20241125 | 184800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20241125 | 184700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20241125 | 184600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20241125 | 184500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20241125 | 184400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20241125 | 184300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20241125 | 184200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20241125 | 184100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20241125 | 184000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20241125 | 183900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20241125 | 183800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20241125 | 183700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20241125 | 183600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20241125 | 183500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20241125 | 183400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20241125 | 183300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20241125 | 183200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 63 | 20241125 | 183100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20241125 | 183000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20241125 | 182900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20241125 | 182800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20241125 | 182700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20241125 | 182600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20241125 | 182500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20241125 | 182400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20241125 | 182300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20241125 | 182200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20241125 | 182100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20241125 | 182000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20241125 | 181900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20241125 | 181800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20241125 | 181700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20241125 | 181600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20241125 | 181500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20241125 | 181400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20241125 | 181300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20241125 | 181200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20241125 | 181100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20241125 | 181000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20241125 | 180900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20241125 | 180800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20241125 | 180700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20241125 | 180600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20241125 | 180500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20241125 | 180400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20241125 | 180300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20241125 | 180200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 93 | 20241125 | 180100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20241125 | 180000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20241125 | 175900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20241125 | 175800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20241125 | 175700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20241125 | 175600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20241125 | 175500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20241125 | 175400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20241125 | 175300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20241125 | 175200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20241125 | 175100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20241125 | 175000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20241125 | 174900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20241125 | 174800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20241125 | 174700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20241125 | 174600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20241125 | 174500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20241125 | 174400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20241125 | 174300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20241125 | 174200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20241125 | 174100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20241125 | 174000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20241125 | 173900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20241125 | 173800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20241125 | 173700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20241125 | 173600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20241125 | 173500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20241125 | 173400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20241125 | 173300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20241125 | 173200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 123 | 20241125 | 173100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20241125 | 173000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20241125 | 172900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20241125 | 172800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20241125 | 172700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20241125 | 172600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20241125 | 172500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20241125 | 172400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20241125 | 172300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20241125 | 172200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20241125 | 172100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20241125 | 172000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20241125 | 171900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20241125 | 171800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20241125 | 171700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20241125 | 171600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20241125 | 171500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20241125 | 171400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20241125 | 171300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20241125 | 171200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20241125 | 171100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20241125 | 171000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20241125 | 170900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20241125 | 170800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20241125 | 170700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20241125 | 170600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20241125 | 170500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20241125 | 170400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20241125 | 170300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20241125 | 170200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 153 | 20241125 | 170100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20241125 | 170000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20241125 | 165900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20241125 | 165800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20241125 | 165700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20241125 | 165600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20241125 | 165500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20241125 | 165400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20241125 | 165300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20241125 | 165200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20241125 | 165100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20241125 | 165000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20241125 | 164900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20241125 | 164800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20241125 | 164700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20241125 | 164600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20241125 | 164500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20241125 | 164400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20241125 | 164300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20241125 | 164200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20241125 | 164100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20241125 | 164000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20241125 | 163900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20241125 | 163800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20241125 | 163700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20241125 | 163600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20241125 | 163500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20241125 | 163400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20241125 | 163300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20241125 | 163200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 183 | 20241125 | 163100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20241125 | 163000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20241125 | 162900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20241125 | 162800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20241125 | 162700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20241125 | 162600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20241125 | 162500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20241125 | 162400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20241125 | 162300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20241125 | 162200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20241125 | 162100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20241125 | 162000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20241125 | 161900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20241125 | 161800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20241125 | 161700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20241125 | 161600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20241125 | 161500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20241125 | 161400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20241125 | 161300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20241125 | 161200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20241125 | 161100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20241125 | 161000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20241125 | 160900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20241125 | 160800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20241125 | 160700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20241125 | 160600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20241125 | 160500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20241125 | 160400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20241125 | 160300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20241125 | 160200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 213 | 20241125 | 160100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 214 | 20241125 | 160000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 215 | 20241125 | 155900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 216 | 20241125 | 155800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20241125 | 155700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 218 | 20241125 | 155600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 219 | 20241125 | 155500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 220 | 20241125 | 155400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 221 | 20241125 | 155300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20241125 | 155200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20241125 | 155100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20241125 | 155000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20241125 | 154900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20241125 | 154800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20241125 | 154700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20241125 | 154600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20241125 | 154500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20241125 | 154400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 231 | 20241125 | 154300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 232 | 20241125 | 154200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20241125 | 154100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 234 | 20241125 | 154000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 235 | 20241125 | 153900 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 236 | 20241125 | 153800 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 237 | 20241125 | 153700 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 238 | 20241125 | 153600 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 239 | 20241125 | 153500 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 240 | 20241125 | 153400 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 241 | 20241125 | 153300 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 242 | 20241125 | 153200 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 243 | 20241125 | 153100 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 244 | 20241125 | 153000 | 1063019300 | 4935 | 4935 | 4935 | 4935 | 3859 |
| 245 | 20241125 | 152900 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 246 | 20241125 | 152800 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 247 | 20241125 | 152700 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 248 | 20241125 | 152600 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 249 | 20241125 | 152500 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 250 | 20241125 | 152400 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 251 | 20241125 | 152300 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 252 | 20241125 | 152200 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 253 | 20241125 | 152100 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 254 | 20241125 | 152000 | 1043975135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 255 | 20241125 | 151900 | 1043975135 | 4940 | 4950 | 4950 | 4940 | 517 |
| 256 | 20241125 | 151800 | 1041418655 | 4950 | 4960 | 4960 | 4950 | 451 |
| 257 | 20241125 | 151700 | 1039185645 | 4960 | 4955 | 4960 | 4940 | 2867 |
| 258 | 20241125 | 151600 | 1025004605 | 4955 | 4955 | 4955 | 4955 | 590 |
| 259 | 20241125 | 151500 | 1022081155 | 4955 | 4960 | 4960 | 4955 | 723 |
| 260 | 20241125 | 151400 | 1018496075 | 4955 | 4960 | 4960 | 4955 | 158 |
| 261 | 20241125 | 151300 | 1017713100 | 4960 | 4960 | 4960 | 4960 | 563 |
| 262 | 20241125 | 151200 | 1014920620 | 4960 | 4955 | 4960 | 4955 | 493 |
| 263 | 20241125 | 151100 | 1012475790 | 4960 | 4960 | 4960 | 4950 | 208 |
| 264 | 20241125 | 151000 | 1011445335 | 4950 | 4955 | 4955 | 4940 | 2748 |
| 265 | 20241125 | 150900 | 997843175 | 4960 | 4955 | 4960 | 4955 | 52 |
| 266 | 20241125 | 150800 | 997585510 | 4955 | 4955 | 4955 | 4955 | 39 |
| 267 | 20241125 | 150700 | 997392265 | 4955 | 4955 | 4955 | 4955 | 39 |
| 268 | 20241125 | 150600 | 997199020 | 4955 | 4955 | 4955 | 4955 | 42 |
| 269 | 20241125 | 150500 | 996990910 | 4955 | 4955 | 4955 | 4955 | 279 |
| 270 | 20241125 | 150400 | 995608465 | 4955 | 4955 | 4955 | 4955 | 210 |
| 271 | 20241125 | 150300 | 994567915 | 4965 | 4970 | 4970 | 4965 | 776 |
| 272 | 20241125 | 150200 | 990711965 | 4970 | 4965 | 4970 | 4965 | 754 |
| 273 | 20241125 | 150100 | 986964885 | 4970 | 4960 | 4970 | 4955 | 882 |
| 274 | 20241125 | 150000 | 982588735 | 4960 | 4945 | 4960 | 4945 | 492 |
| 275 | 20241125 | 145900 | 980152945 | 4940 | 4940 | 4940 | 4940 | 36 |
| 276 | 20241125 | 145800 | 979975105 | 4940 | 4945 | 4945 | 4940 | 71 |
| 277 | 20241125 | 145700 | 979624240 | 4945 | 4945 | 4945 | 4945 | 577 |
| 278 | 20241125 | 145600 | 976770975 | 4945 | 4945 | 4945 | 4945 | 16 |
| 279 | 20241125 | 145500 | 976691855 | 4945 | 4945 | 4945 | 4945 | 31 |
| 280 | 20241125 | 145400 | 976538560 | 4945 | 4945 | 4945 | 4945 | 4 |
| 281 | 20241125 | 145300 | 976518780 | 4945 | 4945 | 4945 | 4945 | 103 |
| 282 | 20241125 | 145200 | 976009445 | 4945 | 4930 | 4945 | 4930 | 2270 |
| 283 | 20241125 | 145100 | 964799250 | 4930 | 4930 | 4930 | 4930 | 489 |
| 284 | 20241125 | 145000 | 962388480 | 4945 | 4940 | 4945 | 4940 | 768 |
| 285 | 20241125 | 144900 | 958594415 | 4940 | 4940 | 4940 | 4940 | 311 |
| 286 | 20241125 | 144800 | 957058075 | 4945 | 4945 | 4945 | 4945 | 19 |
| 287 | 20241125 | 144700 | 956964120 | 4940 | 4945 | 4945 | 4940 | 1878 |
| 288 | 20241125 | 144600 | 947677510 | 4945 | 4945 | 4945 | 4945 | 1 |
| 289 | 20241125 | 144500 | 947672565 | 4945 | 4935 | 4945 | 4930 | 2858 |
| 290 | 20241125 | 144400 | 933571900 | 4940 | 4940 | 4940 | 4940 | 320 |
| 291 | 20241125 | 144300 | 931991100 | 4940 | 4935 | 4940 | 4930 | 267 |
| 292 | 20241125 | 144200 | 930672615 | 4935 | 4940 | 4940 | 4935 | 14 |
| 293 | 20241125 | 144100 | 930603505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 294 | 20241125 | 144000 | 930603505 | 4940 | 4940 | 4940 | 4940 | 27 |
| 295 | 20241125 | 143900 | 930470125 | 4940 | 4945 | 4945 | 4940 | 45 |
| 296 | 20241125 | 143800 | 930247800 | 4945 | 4940 | 4945 | 4940 | 58 |
| 297 | 20241125 | 143700 | 929961240 | 4940 | 4940 | 4940 | 4940 | 65 |
| 298 | 20241125 | 143600 | 929640140 | 4945 | 4945 | 4945 | 4945 | 33 |
| 299 | 20241125 | 143500 | 929476955 | 4945 | 4940 | 4945 | 4935 | 278 |
| 300 | 20241125 | 143400 | 928103975 | 4945 | 4945 | 4945 | 4945 | 221 |
| 301 | 20241125 | 143300 | 927011130 | 4935 | 4950 | 4950 | 4935 | 446 |
| 302 | 20241125 | 143200 | 924807840 | 4960 | 4960 | 4960 | 4960 | 33 |
| 303 | 20241125 | 143100 | 924644160 | 4965 | 4965 | 4965 | 4965 | 30 |
| 304 | 20241125 | 143000 | 924495210 | 4965 | 4965 | 4965 | 4965 | 304 |
| 305 | 20241125 | 142900 | 922985850 | 4965 | 4940 | 4965 | 4940 | 8 |
| 306 | 20241125 | 142800 | 922946225 | 4965 | 4955 | 4965 | 4955 | 1387 |
| 307 | 20241125 | 142700 | 916073435 | 4950 | 4950 | 4955 | 4940 | 933 |
| 308 | 20241125 | 142600 | 911453670 | 4940 | 4950 | 4950 | 4940 | 154 |
| 309 | 20241125 | 142500 | 910692410 | 4950 | 4950 | 4950 | 4950 | 0 |
| 310 | 20241125 | 142400 | 910692410 | 4950 | 4950 | 4950 | 4950 | 3821 |
| 311 | 20241125 | 142300 | 891778460 | 4950 | 4935 | 4955 | 4935 | 116 |
| 312 | 20241125 | 142200 | 891204295 | 4935 | 4950 | 4950 | 4935 | 3836 |
| 313 | 20241125 | 142100 | 872216365 | 4950 | 4950 | 4950 | 4950 | 373 |
| 314 | 20241125 | 142000 | 870370015 | 4940 | 4940 | 4955 | 4940 | 537 |
| 315 | 20241125 | 141900 | 867714690 | 4950 | 4930 | 4950 | 4930 | 1029 |
| 316 | 20241125 | 141800 | 862632260 | 4930 | 4930 | 4930 | 4930 | 152 |
| 317 | 20241125 | 141700 | 861882900 | 4930 | 4925 | 4930 | 4925 | 138 |
| 318 | 20241125 | 141600 | 861202610 | 4925 | 4925 | 4925 | 4925 | 653 |
| 319 | 20241125 | 141500 | 857986585 | 4925 | 4920 | 4925 | 4920 | 1413 |
| 320 | 20241125 | 141400 | 851027810 | 4920 | 4920 | 4920 | 4920 | 898 |
| 321 | 20241125 | 141300 | 846609650 | 4920 | 4920 | 4920 | 4915 | 169 |
| 322 | 20241125 | 141200 | 845778540 | 4915 | 4915 | 4915 | 4915 | 830 |
| 323 | 20241125 | 141100 | 841699090 | 4915 | 4920 | 4920 | 4915 | 29 |
| 324 | 20241125 | 141000 | 841556545 | 4920 | 4920 | 4920 | 4915 | 135 |
| 325 | 20241125 | 140900 | 840892445 | 4920 | 4915 | 4920 | 4915 | 66 |
| 326 | 20241125 | 140800 | 840567950 | 4920 | 4915 | 4920 | 4915 | 16 |
| 327 | 20241125 | 140700 | 840489235 | 4915 | 4920 | 4920 | 4915 | 306 |
| 328 | 20241125 | 140600 | 838983740 | 4915 | 4885 | 4915 | 4885 | 5615 |
| 329 | 20241125 | 140500 | 811432090 | 4870 | 4870 | 4870 | 4870 | 346 |
| 330 | 20241125 | 140400 | 809747070 | 4880 | 4880 | 4880 | 4880 | 469 |
| 331 | 20241125 | 140300 | 807458350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 332 | 20241125 | 140200 | 807458350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 333 | 20241125 | 140100 | 807458350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 334 | 20241125 | 140000 | 807458350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 335 | 20241125 | 135900 | 807458350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 336 | 20241125 | 135800 | 807458350 | 4880 | 4880 | 4880 | 4880 | 71 |
| 337 | 20241125 | 135700 | 807111870 | 4885 | 4880 | 4885 | 4880 | 501 |
| 338 | 20241125 | 135600 | 804666985 | 4880 | 4875 | 4880 | 4875 | 21 |
| 339 | 20241125 | 135500 | 804564605 | 4850 | 4850 | 4850 | 4850 | 201 |
| 340 | 20241125 | 135400 | 803589755 | 4855 | 4870 | 4875 | 4855 | 61 |
| 341 | 20241125 | 135300 | 803292605 | 4875 | 4875 | 4875 | 4875 | 0 |
| 342 | 20241125 | 135200 | 803292605 | 4875 | 4865 | 4875 | 4865 | 8 |
| 343 | 20241125 | 135100 | 803253615 | 4840 | 4845 | 4845 | 4840 | 1000 |
| 344 | 20241125 | 135000 | 798413465 | 4835 | 4835 | 4835 | 4835 | 0 |
| 345 | 20241125 | 134900 | 798413465 | 4835 | 4870 | 4870 | 4835 | 2051 |
| 346 | 20241125 | 134800 | 788456945 | 4875 | 4875 | 4875 | 4875 | 130 |
| 347 | 20241125 | 134700 | 787823195 | 4875 | 4875 | 4875 | 4875 | 1 |
| 348 | 20241125 | 134600 | 787818320 | 4835 | 4835 | 4835 | 4835 | 0 |
| 349 | 20241125 | 134500 | 787818320 | 4835 | 4860 | 4860 | 4835 | 1190 |
| 350 | 20241125 | 134400 | 782055185 | 4880 | 4880 | 4880 | 4880 | 1 |
| 351 | 20241125 | 134300 | 782050305 | 4865 | 4865 | 4865 | 4865 | 62 |
| 352 | 20241125 | 134200 | 781748675 | 4880 | 4880 | 4880 | 4880 | 0 |
| 353 | 20241125 | 134100 | 781748675 | 4880 | 4880 | 4880 | 4880 | 600 |
| 354 | 20241125 | 134000 | 778820675 | 4880 | 4870 | 4880 | 4870 | 43 |
| 355 | 20241125 | 133900 | 778611225 | 4865 | 4865 | 4865 | 4865 | 19 |
| 356 | 20241125 | 133800 | 778518790 | 4865 | 4865 | 4865 | 4865 | 0 |
| 357 | 20241125 | 133700 | 778518790 | 4865 | 4865 | 4865 | 4865 | 9 |
| 358 | 20241125 | 133600 | 778475005 | 4860 | 4860 | 4860 | 4860 | 0 |
| 359 | 20241125 | 133500 | 778475005 | 4860 | 4860 | 4860 | 4860 | 206 |
| 360 | 20241125 | 133400 | 777473845 | 4860 | 4860 | 4860 | 4860 | 2 |
| 361 | 20241125 | 133300 | 777464125 | 4860 | 4860 | 4860 | 4860 | 50 |
| 362 | 20241125 | 133200 | 777221125 | 4860 | 4860 | 4860 | 4860 | 6 |
| 363 | 20241125 | 133100 | 777191965 | 4860 | 4860 | 4860 | 4860 | 0 |
| 364 | 20241125 | 133000 | 777191965 | 4860 | 4865 | 4865 | 4860 | 232 |
| 365 | 20241125 | 132900 | 776063485 | 4870 | 4870 | 4870 | 4870 | 0 |
| 366 | 20241125 | 132800 | 776063485 | 4870 | 4870 | 4870 | 4870 | 10 |
| 367 | 20241125 | 132700 | 776014785 | 4870 | 4870 | 4870 | 4870 | 11 |
| 368 | 20241125 | 132600 | 775961215 | 4870 | 4870 | 4870 | 4870 | 4 |
| 369 | 20241125 | 132500 | 775941735 | 4870 | 4865 | 4870 | 4865 | 7216 |
| 370 | 20241125 | 132400 | 740800620 | 4850 | 4850 | 4850 | 4850 | 3 |
| 371 | 20241125 | 132300 | 740786070 | 4870 | 4870 | 4870 | 4870 | 0 |
| 372 | 20241125 | 132200 | 740786070 | 4870 | 4870 | 4870 | 4870 | 0 |
| 373 | 20241125 | 132100 | 740786070 | 4870 | 4870 | 4870 | 4870 | 0 |
| 374 | 20241125 | 132000 | 740786070 | 4870 | 4855 | 4870 | 4850 | 646 |
| 375 | 20241125 | 131900 | 737650800 | 4825 | 4835 | 4835 | 4825 | 400 |
| 376 | 20241125 | 131800 | 735718630 | 4810 | 4860 | 4860 | 4810 | 16007 |
| 377 | 20241125 | 131700 | 658255500 | 4865 | 4870 | 4870 | 4865 | 102 |
| 378 | 20241125 | 131600 | 657759265 | 4865 | 4870 | 4870 | 4865 | 167 |
| 379 | 20241125 | 131500 | 656946375 | 4870 | 4870 | 4870 | 4870 | 47 |
| 380 | 20241125 | 131400 | 656717485 | 4870 | 4870 | 4870 | 4870 | 0 |
| 381 | 20241125 | 131300 | 656717485 | 4870 | 4865 | 4870 | 4865 | 957 |
| 382 | 20241125 | 131200 | 652061420 | 4870 | 4870 | 4870 | 4870 | 702 |
| 383 | 20241125 | 131100 | 648642680 | 4870 | 4880 | 4880 | 4870 | 2096 |
| 384 | 20241125 | 131000 | 638435060 | 4880 | 4870 | 4880 | 4870 | 698 |
| 385 | 20241125 | 130900 | 635034210 | 4870 | 4870 | 4875 | 4870 | 4014 |
| 386 | 20241125 | 130800 | 615485620 | 4870 | 4870 | 4870 | 4870 | 72 |
| 387 | 20241125 | 130700 | 615134980 | 4870 | 4885 | 4885 | 4870 | 3726 |
| 388 | 20241125 | 130600 | 596970010 | 4885 | 4885 | 4885 | 4885 | 94 |
| 389 | 20241125 | 130500 | 596510820 | 4890 | 4890 | 4890 | 4890 | 81 |
| 390 | 20241125 | 130400 | 596114730 | 4890 | 4895 | 4895 | 4890 | 68 |
| 391 | 20241125 | 130300 | 595782185 | 4895 | 4895 | 4895 | 4895 | 56 |
| 392 | 20241125 | 130200 | 595508065 | 4895 | 4895 | 4895 | 4895 | 15 |
| 393 | 20241125 | 130100 | 595434640 | 4895 | 4895 | 4895 | 4895 | 0 |
| 394 | 20241125 | 130000 | 595434640 | 4895 | 4895 | 4895 | 4895 | 200 |
| 395 | 20241125 | 125900 | 594455640 | 4895 | 4895 | 4895 | 4895 | 31 |
| 396 | 20241125 | 125800 | 594303895 | 4890 | 4890 | 4890 | 4885 | 455 |
| 397 | 20241125 | 125700 | 592078980 | 4890 | 4890 | 4890 | 4890 | 212 |
| 398 | 20241125 | 125600 | 591042300 | 4890 | 4890 | 4890 | 4890 | 4 |
| 399 | 20241125 | 125500 | 591022740 | 4890 | 4890 | 4890 | 4890 | 404 |
| 400 | 20241125 | 125400 | 589047180 | 4895 | 4900 | 4900 | 4895 | 285 |
| 401 | 20241125 | 125300 | 587650920 | 4900 | 4900 | 4900 | 4900 | 3 |
| 402 | 20241125 | 125200 | 587636220 | 4895 | 4895 | 4895 | 4895 | 172 |
| 403 | 20241125 | 125100 | 586794280 | 4895 | 4895 | 4895 | 4895 | 0 |
| 404 | 20241125 | 125000 | 586794280 | 4895 | 4895 | 4895 | 4895 | 72 |
| 405 | 20241125 | 124900 | 586441840 | 4895 | 4900 | 4900 | 4895 | 6 |
| 406 | 20241125 | 124800 | 586412455 | 4900 | 4900 | 4900 | 4900 | 27 |
| 407 | 20241125 | 124700 | 586280155 | 4900 | 4900 | 4900 | 4900 | 0 |
| 408 | 20241125 | 124600 | 586280155 | 4900 | 4900 | 4900 | 4900 | 1 |
| 409 | 20241125 | 124500 | 586275255 | 4900 | 4900 | 4900 | 4900 | 24 |
| 410 | 20241125 | 124400 | 586157655 | 4900 | 4900 | 4900 | 4895 | 1017 |
| 411 | 20241125 | 124300 | 581179410 | 4900 | 4900 | 4900 | 4900 | 89 |
| 412 | 20241125 | 124200 | 580743310 | 4905 | 4905 | 4905 | 4900 | 1133 |
| 413 | 20241125 | 124100 | 575191235 | 4905 | 4905 | 4905 | 4905 | 126 |
| 414 | 20241125 | 124000 | 574573205 | 4905 | 4905 | 4905 | 4905 | 174 |
| 415 | 20241125 | 123900 | 573719735 | 4905 | 4910 | 4910 | 4905 | 142 |
| 416 | 20241125 | 123800 | 573023015 | 4910 | 4910 | 4910 | 4910 | 0 |
| 417 | 20241125 | 123700 | 573023015 | 4910 | 4910 | 4910 | 4910 | 95 |
| 418 | 20241125 | 123600 | 572556565 | 4910 | 4910 | 4910 | 4910 | 40 |
| 419 | 20241125 | 123500 | 572360165 | 4910 | 4910 | 4910 | 4910 | 10 |
| 420 | 20241125 | 123400 | 572311065 | 4910 | 4910 | 4910 | 4910 | 142 |
| 421 | 20241125 | 123300 | 571613845 | 4915 | 4915 | 4915 | 4915 | 0 |
| 422 | 20241125 | 123200 | 571613845 | 4915 | 4915 | 4915 | 4915 | 0 |
| 423 | 20241125 | 123100 | 571613845 | 4915 | 4910 | 4915 | 4910 | 66 |
| 424 | 20241125 | 123000 | 571289780 | 4910 | 4910 | 4910 | 4910 | 30 |
| 425 | 20241125 | 122900 | 571142480 | 4915 | 4915 | 4915 | 4915 | 25 |
| 426 | 20241125 | 122800 | 571019605 | 4920 | 4915 | 4920 | 4915 | 109 |
| 427 | 20241125 | 122700 | 570483850 | 4920 | 4920 | 4920 | 4920 | 22 |
| 428 | 20241125 | 122600 | 570375610 | 4905 | 4905 | 4905 | 4905 | 0 |
| 429 | 20241125 | 122500 | 570375610 | 4905 | 4905 | 4905 | 4905 | 0 |
| 430 | 20241125 | 122400 | 570375610 | 4905 | 4905 | 4905 | 4905 | 20 |
| 431 | 20241125 | 122300 | 570277510 | 4905 | 4905 | 4905 | 4905 | 33 |
| 432 | 20241125 | 122200 | 570115645 | 4900 | 4900 | 4900 | 4900 | 1 |
| 433 | 20241125 | 122100 | 570110745 | 4900 | 4900 | 4900 | 4900 | 0 |
| 434 | 20241125 | 122000 | 570110745 | 4900 | 4910 | 4910 | 4900 | 210 |
| 435 | 20241125 | 121900 | 569081675 | 4920 | 4920 | 4920 | 4920 | 1 |
| 436 | 20241125 | 121800 | 569076755 | 4920 | 4920 | 4920 | 4920 | 1 |
| 437 | 20241125 | 121700 | 569071835 | 4905 | 4905 | 4905 | 4905 | 5 |
| 438 | 20241125 | 121600 | 569047310 | 4905 | 4905 | 4905 | 4905 | 350 |
| 439 | 20241125 | 121500 | 567330560 | 4905 | 4905 | 4905 | 4900 | 43 |
| 440 | 20241125 | 121400 | 567119840 | 4905 | 4905 | 4905 | 4905 | 0 |
| 441 | 20241125 | 121300 | 567119840 | 4905 | 4905 | 4905 | 4905 | 200 |
| 442 | 20241125 | 121200 | 566138840 | 4905 | 4905 | 4905 | 4905 | 50 |
| 443 | 20241125 | 121100 | 565893590 | 4900 | 4910 | 4920 | 4900 | 30 |
| 444 | 20241125 | 121000 | 565746420 | 4920 | 4920 | 4920 | 4920 | 0 |
| 445 | 20241125 | 120900 | 565746420 | 4920 | 4900 | 4920 | 4900 | 1648 |
| 446 | 20241125 | 120800 | 557641630 | 4900 | 4910 | 4915 | 4900 | 1083 |
| 447 | 20241125 | 120700 | 552325030 | 4915 | 4915 | 4915 | 4915 | 3 |
| 448 | 20241125 | 120600 | 552310285 | 4915 | 4915 | 4915 | 4910 | 5 |
| 449 | 20241125 | 120500 | 552285715 | 4905 | 4905 | 4905 | 4905 | 0 |
| 450 | 20241125 | 120400 | 552285715 | 4905 | 4905 | 4905 | 4905 | 5 |
| 451 | 20241125 | 120300 | 552261190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 452 | 20241125 | 120200 | 552261190 | 4905 | 4905 | 4905 | 4905 | 5 |
| 453 | 20241125 | 120100 | 552236665 | 4905 | 4905 | 4905 | 4905 | 14 |
| 454 | 20241125 | 120000 | 552167995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 455 | 20241125 | 115900 | 552167995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 456 | 20241125 | 115800 | 552167995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 457 | 20241125 | 115700 | 552167995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 458 | 20241125 | 115600 | 552167995 | 4905 | 4905 | 4905 | 4905 | 7 |
| 459 | 20241125 | 115500 | 552133660 | 4915 | 4905 | 4915 | 4905 | 2 |
| 460 | 20241125 | 115400 | 552123840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 461 | 20241125 | 115300 | 552123840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 462 | 20241125 | 115200 | 552123840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 463 | 20241125 | 115100 | 552123840 | 4915 | 4915 | 4915 | 4915 | 200 |
| 464 | 20241125 | 115000 | 551140840 | 4915 | 4915 | 4915 | 4910 | 113 |
| 465 | 20241125 | 114900 | 550585495 | 4915 | 4905 | 4915 | 4905 | 175 |
| 466 | 20241125 | 114800 | 549727010 | 4910 | 4910 | 4910 | 4910 | 181 |
| 467 | 20241125 | 114700 | 548838300 | 4920 | 4920 | 4920 | 4920 | 9 |
| 468 | 20241125 | 114600 | 548794020 | 4920 | 4920 | 4920 | 4920 | 1 |
| 469 | 20241125 | 114500 | 548789100 | 4910 | 4910 | 4910 | 4910 | 10 |
| 470 | 20241125 | 114400 | 548740000 | 4910 | 4910 | 4910 | 4910 | 1 |
| 471 | 20241125 | 114300 | 548735090 | 4920 | 4920 | 4920 | 4920 | 25 |
| 472 | 20241125 | 114200 | 548612090 | 4920 | 4920 | 4920 | 4920 | 1 |
| 473 | 20241125 | 114100 | 548607170 | 4910 | 4910 | 4910 | 4910 | 396 |
| 474 | 20241125 | 114000 | 546662810 | 4910 | 4910 | 4910 | 4910 | 71 |
| 475 | 20241125 | 113900 | 546314200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 476 | 20241125 | 113800 | 546314200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 477 | 20241125 | 113700 | 546314200 | 4910 | 4910 | 4910 | 4910 | 2 |
| 478 | 20241125 | 113600 | 546304380 | 4910 | 4910 | 4910 | 4910 | 0 |
| 479 | 20241125 | 113500 | 546304380 | 4910 | 4910 | 4910 | 4910 | 200 |
| 480 | 20241125 | 113400 | 545322380 | 4910 | 4910 | 4910 | 4905 | 61 |
| 481 | 20241125 | 113300 | 545023165 | 4905 | 4905 | 4905 | 4905 | 67 |
| 482 | 20241125 | 113200 | 544694530 | 4905 | 4905 | 4905 | 4905 | 1 |
| 483 | 20241125 | 113100 | 544689625 | 4895 | 4895 | 4895 | 4895 | 0 |
| 484 | 20241125 | 113000 | 544689625 | 4895 | 4910 | 4910 | 4895 | 158 |
| 485 | 20241125 | 112900 | 543914870 | 4910 | 4910 | 4910 | 4910 | 0 |
| 486 | 20241125 | 112800 | 543914870 | 4910 | 4910 | 4910 | 4910 | 17 |
| 487 | 20241125 | 112700 | 543831400 | 4910 | 4910 | 4910 | 4910 | 221 |
| 488 | 20241125 | 112600 | 542746290 | 4910 | 4910 | 4910 | 4910 | 60 |
| 489 | 20241125 | 112500 | 542451690 | 4910 | 4920 | 4920 | 4910 | 73 |
| 490 | 20241125 | 112400 | 542092685 | 4915 | 4930 | 4930 | 4915 | 25 |
| 491 | 20241125 | 112300 | 541969555 | 4930 | 4930 | 4930 | 4910 | 7 |
| 492 | 20241125 | 112200 | 541935145 | 4930 | 4930 | 4930 | 4930 | 8 |
| 493 | 20241125 | 112100 | 541895705 | 4930 | 4910 | 4930 | 4910 | 367 |
| 494 | 20241125 | 112000 | 540091615 | 4905 | 4905 | 4905 | 4905 | 125 |
| 495 | 20241125 | 111900 | 539478490 | 4905 | 4905 | 4905 | 4905 | 20 |
| 496 | 20241125 | 111800 | 539380390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 497 | 20241125 | 111700 | 539380390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 498 | 20241125 | 111600 | 539380390 | 4905 | 4905 | 4905 | 4905 | 200 |
| 499 | 20241125 | 111500 | 538399390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 500 | 20241125 | 111400 | 538399390 | 4905 | 4900 | 4905 | 4900 | 3444 |
| 501 | 20241125 | 111300 | 521523785 | 4900 | 4895 | 4900 | 4885 | 1275 |
| 502 | 20241125 | 111200 | 515282660 | 4895 | 4890 | 4895 | 4885 | 95 |
| 503 | 20241125 | 111100 | 514818565 | 4895 | 4890 | 4895 | 4890 | 927 |
| 504 | 20241125 | 111000 | 510285530 | 4890 | 4890 | 4890 | 4890 | 0 |
| 505 | 20241125 | 110900 | 510285530 | 4890 | 4890 | 4890 | 4890 | 28 |
| 506 | 20241125 | 110800 | 510148610 | 4890 | 4890 | 4890 | 4890 | 346 |
| 507 | 20241125 | 110700 | 508456670 | 4895 | 4895 | 4895 | 4895 | 50 |
| 508 | 20241125 | 110600 | 508211920 | 4895 | 4895 | 4895 | 4895 | 47 |
| 509 | 20241125 | 110500 | 507981855 | 4895 | 4895 | 4895 | 4895 | 55 |
| 510 | 20241125 | 110400 | 507712630 | 4895 | 4890 | 4895 | 4890 | 408 |
| 511 | 20241125 | 110300 | 505717505 | 4890 | 4895 | 4895 | 4890 | 18 |
| 512 | 20241125 | 110200 | 505629435 | 4895 | 4890 | 4895 | 4890 | 86 |
| 513 | 20241125 | 110100 | 505208835 | 4895 | 4895 | 4895 | 4895 | 40 |
| 514 | 20241125 | 110000 | 505013035 | 4895 | 4895 | 4895 | 4895 | 106 |
| 515 | 20241125 | 105900 | 504494165 | 4895 | 4895 | 4895 | 4895 | 0 |
| 516 | 20241125 | 105800 | 504494165 | 4895 | 4890 | 4895 | 4890 | 133 |
| 517 | 20241125 | 105700 | 503843180 | 4890 | 4890 | 4890 | 4890 | 120 |
| 518 | 20241125 | 105600 | 503256380 | 4890 | 4875 | 4890 | 4875 | 152 |
| 519 | 20241125 | 105500 | 502515365 | 4870 | 4890 | 4890 | 4870 | 71 |
| 520 | 20241125 | 105400 | 502169335 | 4890 | 4890 | 4890 | 4890 | 7 |
| 521 | 20241125 | 105300 | 502135105 | 4890 | 4890 | 4890 | 4890 | 0 |
| 522 | 20241125 | 105200 | 502135105 | 4890 | 4895 | 4895 | 4890 | 119 |
| 523 | 20241125 | 105100 | 501553190 | 4890 | 4895 | 4895 | 4890 | 213 |
| 524 | 20241125 | 105000 | 500510565 | 4895 | 4895 | 4895 | 4895 | 319 |
| 525 | 20241125 | 104900 | 498949060 | 4895 | 4895 | 4895 | 4895 | 55 |
| 526 | 20241125 | 104800 | 498679835 | 4895 | 4885 | 4895 | 4885 | 144 |
| 527 | 20241125 | 104700 | 497975675 | 4885 | 4890 | 4890 | 4885 | 3 |
| 528 | 20241125 | 104600 | 497961010 | 4890 | 4890 | 4890 | 4890 | 3 |
| 529 | 20241125 | 104500 | 497946340 | 4890 | 4890 | 4890 | 4890 | 1 |
| 530 | 20241125 | 104400 | 497941450 | 4865 | 4865 | 4865 | 4865 | 0 |
| 531 | 20241125 | 104300 | 497941450 | 4865 | 4870 | 4870 | 4865 | 100 |
| 532 | 20241125 | 104200 | 497454800 | 4865 | 4895 | 4895 | 4865 | 1650 |
| 533 | 20241125 | 104100 | 489418970 | 4895 | 4895 | 4895 | 4895 | 1001 |
| 534 | 20241125 | 104000 | 484519075 | 4880 | 4885 | 4885 | 4880 | 228 |
| 535 | 20241125 | 103900 | 483406370 | 4895 | 4895 | 4895 | 4895 | 0 |
| 536 | 20241125 | 103800 | 483406370 | 4895 | 4895 | 4895 | 4895 | 12 |
| 537 | 20241125 | 103700 | 483347630 | 4900 | 4900 | 4900 | 4900 | 20 |
| 538 | 20241125 | 103600 | 483249630 | 4900 | 4885 | 4900 | 4885 | 85 |
| 539 | 20241125 | 103500 | 482834390 | 4900 | 4885 | 4900 | 4880 | 20 |
| 540 | 20241125 | 103400 | 482736675 | 4880 | 4875 | 4885 | 4870 | 595 |
| 541 | 20241125 | 103300 | 479836060 | 4875 | 4885 | 4885 | 4875 | 1294 |
| 542 | 20241125 | 103200 | 473522865 | 4875 | 4885 | 4885 | 4875 | 232 |
| 543 | 20241125 | 103100 | 472389615 | 4890 | 4890 | 4890 | 4890 | 0 |
| 544 | 20241125 | 103000 | 472389615 | 4890 | 4890 | 4890 | 4890 | 50 |
| 545 | 20241125 | 102900 | 472145115 | 4875 | 4875 | 4875 | 4875 | 1478 |
| 546 | 20241125 | 102800 | 464939865 | 4880 | 4885 | 4885 | 4880 | 652 |
| 547 | 20241125 | 102700 | 461758100 | 4890 | 4880 | 4890 | 4875 | 1452 |
| 548 | 20241125 | 102600 | 454674690 | 4875 | 4875 | 4875 | 4875 | 122 |
| 549 | 20241125 | 102500 | 454079940 | 4875 | 4875 | 4875 | 4875 | 79 |
| 550 | 20241125 | 102400 | 453694815 | 4880 | 4880 | 4880 | 4880 | 5 |
| 551 | 20241125 | 102300 | 453670415 | 4880 | 4880 | 4880 | 4880 | 100 |
| 552 | 20241125 | 102200 | 453182415 | 4875 | 4875 | 4875 | 4875 | 1 |
| 553 | 20241125 | 102100 | 453177540 | 4870 | 4885 | 4885 | 4870 | 2306 |
| 554 | 20241125 | 102000 | 441933460 | 4885 | 4885 | 4885 | 4885 | 15 |
| 555 | 20241125 | 101900 | 441860185 | 4885 | 4885 | 4885 | 4885 | 0 |
| 556 | 20241125 | 101800 | 441860185 | 4885 | 4895 | 4895 | 4885 | 319 |
| 557 | 20241125 | 101700 | 440301790 | 4885 | 4885 | 4885 | 4885 | 299 |
| 558 | 20241125 | 101600 | 438841175 | 4885 | 4880 | 4885 | 4880 | 55 |
| 559 | 20241125 | 101500 | 438572750 | 4880 | 4880 | 4880 | 4880 | 82 |
| 560 | 20241125 | 101400 | 438172590 | 4880 | 4880 | 4880 | 4880 | 0 |
| 561 | 20241125 | 101300 | 438172590 | 4880 | 4895 | 4895 | 4880 | 1680 |
| 562 | 20241125 | 101200 | 429966095 | 4895 | 4895 | 4895 | 4895 | 378 |
| 563 | 20241125 | 101100 | 428115785 | 4885 | 4885 | 4885 | 4885 | 35 |
| 564 | 20241125 | 101000 | 427944810 | 4885 | 4885 | 4885 | 4885 | 603 |
| 565 | 20241125 | 100900 | 424999155 | 4885 | 4895 | 4895 | 4885 | 223 |
| 566 | 20241125 | 100800 | 423907900 | 4900 | 4900 | 4900 | 4900 | 111 |
| 567 | 20241125 | 100700 | 423364000 | 4900 | 4900 | 4900 | 4900 | 1 |
| 568 | 20241125 | 100600 | 423359100 | 4900 | 4900 | 4900 | 4900 | 474 |
| 569 | 20241125 | 100500 | 421036500 | 4900 | 4905 | 4905 | 4900 | 32 |
| 570 | 20241125 | 100400 | 420879690 | 4905 | 4905 | 4905 | 4905 | 212 |
| 571 | 20241125 | 100300 | 419839830 | 4905 | 4900 | 4905 | 4900 | 1009 |
| 572 | 20241125 | 100200 | 414895450 | 4900 | 4900 | 4900 | 4900 | 2 |
| 573 | 20241125 | 100100 | 414885650 | 4900 | 4900 | 4900 | 4900 | 0 |
| 574 | 20241125 | 100000 | 414885650 | 4900 | 4895 | 4900 | 4895 | 47 |
| 575 | 20241125 | 095900 | 414655580 | 4880 | 4880 | 4880 | 4880 | 258 |
| 576 | 20241125 | 095800 | 413396540 | 4880 | 4880 | 4880 | 4880 | 18 |
| 577 | 20241125 | 095700 | 413308700 | 4880 | 4880 | 4880 | 4880 | 112 |
| 578 | 20241125 | 095600 | 412762140 | 4885 | 4880 | 4890 | 4880 | 204 |
| 579 | 20241125 | 095500 | 411766605 | 4880 | 4890 | 4890 | 4880 | 192 |
| 580 | 20241125 | 095400 | 410829605 | 4895 | 4900 | 4900 | 4895 | 72 |
| 581 | 20241125 | 095300 | 410476865 | 4900 | 4900 | 4900 | 4900 | 4 |
| 582 | 20241125 | 095200 | 410457265 | 4900 | 4900 | 4900 | 4900 | 10 |
| 583 | 20241125 | 095100 | 410408265 | 4900 | 4900 | 4900 | 4900 | 0 |
| 584 | 20241125 | 095000 | 410408265 | 4900 | 4915 | 4915 | 4900 | 78 |
| 585 | 20241125 | 094900 | 410025305 | 4915 | 4880 | 4915 | 4880 | 14 |
| 586 | 20241125 | 094800 | 409956950 | 4915 | 4915 | 4920 | 4880 | 225 |
| 587 | 20241125 | 094700 | 408851165 | 4915 | 4900 | 4915 | 4870 | 550 |
| 588 | 20241125 | 094600 | 406167345 | 4900 | 4875 | 4900 | 4875 | 26 |
| 589 | 20241125 | 094500 | 406040045 | 4875 | 4910 | 4910 | 4875 | 619 |
| 590 | 20241125 | 094400 | 403021290 | 4915 | 4875 | 4915 | 4875 | 1421 |
| 591 | 20241125 | 094300 | 396086575 | 4870 | 4880 | 4885 | 4870 | 775 |
| 592 | 20241125 | 094200 | 392305245 | 4875 | 4875 | 4875 | 4875 | 206 |
| 593 | 20241125 | 094100 | 391300995 | 4875 | 4875 | 4875 | 4875 | 114 |
| 594 | 20241125 | 094000 | 390745245 | 4875 | 4880 | 4880 | 4875 | 861 |
| 595 | 20241125 | 093900 | 386544795 | 4880 | 4885 | 4885 | 4880 | 306 |
| 596 | 20241125 | 093800 | 385051510 | 4885 | 4890 | 4890 | 4885 | 174 |
| 597 | 20241125 | 093700 | 384201285 | 4890 | 4890 | 4890 | 4890 | 27 |
| 598 | 20241125 | 093600 | 384069255 | 4890 | 4890 | 4890 | 4890 | 2600 |
| 599 | 20241125 | 093500 | 371355255 | 4890 | 4905 | 4905 | 4890 | 700 |
| 600 | 20241125 | 093400 | 367926165 | 4900 | 4905 | 4905 | 4900 | 1723 |
| 601 | 20241125 | 093300 | 359482265 | 4905 | 4920 | 4920 | 4905 | 1244 |
| 602 | 20241125 | 093200 | 353379145 | 4920 | 4925 | 4925 | 4910 | 1798 |
| 603 | 20241125 | 093100 | 344541465 | 4925 | 4930 | 4935 | 4925 | 513 |
| 604 | 20241125 | 093000 | 342014425 | 4925 | 4925 | 4925 | 4925 | 62 |
| 605 | 20241125 | 092900 | 341709075 | 4930 | 4940 | 4965 | 4930 | 653 |
| 606 | 20241125 | 092800 | 338486295 | 4945 | 4940 | 4980 | 4930 | 2775 |
| 607 | 20241125 | 092700 | 324752825 | 4945 | 4935 | 4960 | 4930 | 1581 |
| 608 | 20241125 | 092600 | 316928655 | 4950 | 4950 | 4960 | 4950 | 987 |
| 609 | 20241125 | 092500 | 312042405 | 4950 | 4930 | 4950 | 4930 | 3322 |
| 610 | 20241125 | 092400 | 295637815 | 4930 | 4920 | 4930 | 4905 | 1392 |
| 611 | 20241125 | 092300 | 288804555 | 4920 | 4915 | 4920 | 4915 | 356 |
| 612 | 20241125 | 092200 | 287054235 | 4900 | 4910 | 4910 | 4900 | 1546 |
| 613 | 20241125 | 092100 | 279478495 | 4890 | 4915 | 4915 | 4890 | 126 |
| 614 | 20241125 | 092000 | 278859810 | 4910 | 4900 | 4910 | 4890 | 344 |
| 615 | 20241125 | 091900 | 277173920 | 4900 | 4900 | 4900 | 4900 | 2 |
| 616 | 20241125 | 091800 | 277164120 | 4875 | 4880 | 4910 | 4875 | 1419 |
| 617 | 20241125 | 091700 | 270224745 | 4880 | 4910 | 4910 | 4880 | 1358 |
| 618 | 20241125 | 091600 | 263572745 | 4900 | 4890 | 4905 | 4890 | 3103 |
| 619 | 20241125 | 091500 | 248381295 | 4885 | 4830 | 4885 | 4830 | 4045 |
| 620 | 20241125 | 091400 | 228696045 | 4835 | 4865 | 4865 | 4835 | 333 |
| 621 | 20241125 | 091300 | 227076440 | 4860 | 4860 | 4860 | 4860 | 400 |
| 622 | 20241125 | 091200 | 225132440 | 4870 | 4835 | 4870 | 4825 | 3130 |
| 623 | 20241125 | 091100 | 210028020 | 4835 | 4870 | 4885 | 4820 | 3050 |
| 624 | 20241125 | 091000 | 195236605 | 4870 | 4865 | 4870 | 4860 | 1256 |
| 625 | 20241125 | 090900 | 189128005 | 4870 | 4870 | 4870 | 4865 | 1450 |
| 626 | 20241125 | 090800 | 182071515 | 4870 | 4875 | 4875 | 4870 | 7595 |
| 627 | 20241125 | 090700 | 145046390 | 4870 | 4875 | 4875 | 4870 | 3298 |
| 628 | 20241125 | 090600 | 128971140 | 4865 | 4900 | 4900 | 4865 | 13 |
| 629 | 20241125 | 090500 | 128907860 | 4865 | 4900 | 4930 | 4865 | 2682 |
| 630 | 20241125 | 090400 | 115837665 | 4890 | 4860 | 4890 | 4850 | 2010 |
| 631 | 20241125 | 090300 | 106076900 | 4885 | 4845 | 4895 | 4805 | 9461 |
| 632 | 20241125 | 090200 | 60178575 | 4840 | 4870 | 4870 | 4840 | 4460 |
| 633 | 20241125 | 090100 | 38534915 | 4900 | 4940 | 4950 | 4875 | 1377 |
| 634 | 20241125 | 090000 | 31780695 | 4950 | 4855 | 4950 | 4855 | 5495 |