31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 3 | 20241125 | 193200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20241125 | 193100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20241125 | 193000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20241125 | 192900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20241125 | 192800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20241125 | 192700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20241125 | 192600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20241125 | 192500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20241125 | 192400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20241125 | 192300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20241125 | 192200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20241125 | 192100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20241125 | 192000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20241125 | 191900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20241125 | 191800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20241125 | 191700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20241125 | 191600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20241125 | 191500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20241125 | 191400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20241125 | 191300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20241125 | 191200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20241125 | 191100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20241125 | 191000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20241125 | 190900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20241125 | 190800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20241125 | 190700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20241125 | 190600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20241125 | 190500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20241125 | 190400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20241125 | 190300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 33 | 20241125 | 190200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20241125 | 190100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20241125 | 190000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20241125 | 185900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20241125 | 185800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20241125 | 185700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20241125 | 185600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20241125 | 185500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20241125 | 185400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20241125 | 185300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20241125 | 185200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20241125 | 185100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20241125 | 185000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20241125 | 184900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20241125 | 184800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20241125 | 184700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20241125 | 184600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20241125 | 184500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20241125 | 184400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20241125 | 184300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20241125 | 184200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20241125 | 184100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20241125 | 184000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20241125 | 183900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20241125 | 183800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20241125 | 183700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20241125 | 183600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20241125 | 183500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20241125 | 183400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20241125 | 183300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 63 | 20241125 | 183200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20241125 | 183100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20241125 | 183000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20241125 | 182900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20241125 | 182800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20241125 | 182700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20241125 | 182600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20241125 | 182500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20241125 | 182400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20241125 | 182300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20241125 | 182200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20241125 | 182100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20241125 | 182000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20241125 | 181900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20241125 | 181800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20241125 | 181700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20241125 | 181600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20241125 | 181500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20241125 | 181400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20241125 | 181300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20241125 | 181200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20241125 | 181100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20241125 | 181000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20241125 | 180900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20241125 | 180800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20241125 | 180700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20241125 | 180600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20241125 | 180500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20241125 | 180400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20241125 | 180300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 93 | 20241125 | 180200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20241125 | 180100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20241125 | 180000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20241125 | 175900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20241125 | 175800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20241125 | 175700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20241125 | 175600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20241125 | 175500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20241125 | 175400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20241125 | 175300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20241125 | 175200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20241125 | 175100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20241125 | 175000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20241125 | 174900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20241125 | 174800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20241125 | 174700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20241125 | 174600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20241125 | 174500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20241125 | 174400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20241125 | 174300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20241125 | 174200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20241125 | 174100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20241125 | 174000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20241125 | 173900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20241125 | 173800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20241125 | 173700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20241125 | 173600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20241125 | 173500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20241125 | 173400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20241125 | 173300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 123 | 20241125 | 173200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20241125 | 173100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20241125 | 173000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20241125 | 172900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20241125 | 172800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20241125 | 172700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20241125 | 172600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20241125 | 172500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20241125 | 172400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20241125 | 172300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20241125 | 172200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20241125 | 172100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20241125 | 172000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20241125 | 171900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20241125 | 171800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20241125 | 171700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20241125 | 171600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20241125 | 171500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20241125 | 171400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20241125 | 171300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20241125 | 171200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20241125 | 171100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20241125 | 171000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20241125 | 170900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20241125 | 170800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20241125 | 170700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20241125 | 170600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20241125 | 170500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20241125 | 170400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20241125 | 170300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 153 | 20241125 | 170200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20241125 | 170100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20241125 | 170000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20241125 | 165900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20241125 | 165800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20241125 | 165700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20241125 | 165600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20241125 | 165500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20241125 | 165400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20241125 | 165300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20241125 | 165200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20241125 | 165100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20241125 | 165000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20241125 | 164900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20241125 | 164800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20241125 | 164700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20241125 | 164600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20241125 | 164500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20241125 | 164400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20241125 | 164300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20241125 | 164200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20241125 | 164100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20241125 | 164000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20241125 | 163900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20241125 | 163800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20241125 | 163700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20241125 | 163600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20241125 | 163500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20241125 | 163400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20241125 | 163300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 183 | 20241125 | 163200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20241125 | 163100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20241125 | 163000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20241125 | 162900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20241125 | 162800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20241125 | 162700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20241125 | 162600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20241125 | 162500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20241125 | 162400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20241125 | 162300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20241125 | 162200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20241125 | 162100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20241125 | 162000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20241125 | 161900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20241125 | 161800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20241125 | 161700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20241125 | 161600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20241125 | 161500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20241125 | 161400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20241125 | 161300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20241125 | 161200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20241125 | 161100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20241125 | 161000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20241125 | 160900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20241125 | 160800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20241125 | 160700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20241125 | 160600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20241125 | 160500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20241125 | 160400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20241125 | 160300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 213 | 20241125 | 160200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20241125 | 160100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20241125 | 160000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20241125 | 155900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20241125 | 155800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20241125 | 155700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20241125 | 155600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20241125 | 155500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20241125 | 155400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20241125 | 155300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20241125 | 155200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20241125 | 155100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20241125 | 155000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20241125 | 154900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20241125 | 154800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20241125 | 154700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20241125 | 154600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20241125 | 154500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20241125 | 154400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20241125 | 154300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20241125 | 154200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20241125 | 154100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20241125 | 154000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20241125 | 153900 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20241125 | 153800 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20241125 | 153700 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20241125 | 153600 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20241125 | 153500 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20241125 | 153400 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20241125 | 153300 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 243 | 20241125 | 153200 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20241125 | 153100 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20241125 | 153000 | 4201638635 | 2300 | 2300 | 2300 | 2300 | 5187 |
| 246 | 20241125 | 152900 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20241125 | 152800 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20241125 | 152700 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20241125 | 152600 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20241125 | 152500 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20241125 | 152400 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20241125 | 152300 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20241125 | 152200 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20241125 | 152100 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20241125 | 152000 | 4189708535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20241125 | 151900 | 4189708535 | 2300 | 2300 | 2300 | 2295 | 5776 |
| 257 | 20241125 | 151800 | 4176436085 | 2300 | 2300 | 2305 | 2295 | 4343 |
| 258 | 20241125 | 151700 | 4166467115 | 2295 | 2305 | 2310 | 2290 | 23961 |
| 259 | 20241125 | 151600 | 4111356830 | 2310 | 2305 | 2310 | 2305 | 880 |
| 260 | 20241125 | 151500 | 4109324955 | 2310 | 2310 | 2310 | 2305 | 3179 |
| 261 | 20241125 | 151400 | 4101989530 | 2305 | 2305 | 2310 | 2305 | 2270 |
| 262 | 20241125 | 151300 | 4096749210 | 2310 | 2310 | 2310 | 2305 | 1045 |
| 263 | 20241125 | 151200 | 4094338695 | 2305 | 2310 | 2310 | 2305 | 2581 |
| 264 | 20241125 | 151100 | 4088383385 | 2305 | 2305 | 2310 | 2305 | 1419 |
| 265 | 20241125 | 151000 | 4085110310 | 2310 | 2305 | 2310 | 2305 | 2869 |
| 266 | 20241125 | 150900 | 4078494560 | 2310 | 2305 | 2310 | 2305 | 584 |
| 267 | 20241125 | 150800 | 4077146445 | 2310 | 2310 | 2310 | 2305 | 3253 |
| 268 | 20241125 | 150700 | 4069635975 | 2305 | 2310 | 2310 | 2305 | 1074 |
| 269 | 20241125 | 150600 | 4067158435 | 2305 | 2310 | 2310 | 2305 | 655 |
| 270 | 20241125 | 150500 | 4065646815 | 2305 | 2310 | 2310 | 2305 | 2039 |
| 271 | 20241125 | 150400 | 4060940145 | 2305 | 2310 | 2310 | 2300 | 2285 |
| 272 | 20241125 | 150300 | 4055669725 | 2305 | 2300 | 2310 | 2300 | 1107 |
| 273 | 20241125 | 150200 | 4053114625 | 2310 | 2310 | 2315 | 2300 | 4657 |
| 274 | 20241125 | 150100 | 4042362385 | 2300 | 2310 | 2310 | 2300 | 689 |
| 275 | 20241125 | 150000 | 4040773075 | 2300 | 2310 | 2310 | 2300 | 2249 |
| 276 | 20241125 | 145900 | 4035593865 | 2300 | 2310 | 2310 | 2300 | 2480 |
| 277 | 20241125 | 145800 | 4029882125 | 2305 | 2300 | 2310 | 2300 | 2301 |
| 278 | 20241125 | 145700 | 4024578160 | 2305 | 2300 | 2305 | 2300 | 4200 |
| 279 | 20241125 | 145600 | 4014908565 | 2305 | 2300 | 2305 | 2300 | 1271 |
| 280 | 20241125 | 145500 | 4011979830 | 2305 | 2300 | 2305 | 2300 | 1487 |
| 281 | 20241125 | 145400 | 4008553210 | 2300 | 2305 | 2305 | 2300 | 1317 |
| 282 | 20241125 | 145300 | 4005522255 | 2300 | 2305 | 2305 | 2300 | 564 |
| 283 | 20241125 | 145200 | 4004223215 | 2300 | 2300 | 2305 | 2300 | 1161 |
| 284 | 20241125 | 145100 | 4001550525 | 2300 | 2295 | 2305 | 2295 | 5762 |
| 285 | 20241125 | 145000 | 3988298865 | 2300 | 2295 | 2300 | 2295 | 900 |
| 286 | 20241125 | 144900 | 3986230290 | 2300 | 2300 | 2300 | 2290 | 2186 |
| 287 | 20241125 | 144800 | 3981213625 | 2295 | 2290 | 2300 | 2285 | 1567 |
| 288 | 20241125 | 144700 | 3977620795 | 2285 | 2295 | 2295 | 2280 | 1654 |
| 289 | 20241125 | 144600 | 3973840030 | 2285 | 2290 | 2295 | 2285 | 859 |
| 290 | 20241125 | 144500 | 3971872140 | 2290 | 2290 | 2295 | 2285 | 3816 |
| 291 | 20241125 | 144400 | 3963145410 | 2295 | 2290 | 2295 | 2290 | 615 |
| 292 | 20241125 | 144300 | 3961734925 | 2295 | 2290 | 2295 | 2290 | 2153 |
| 293 | 20241125 | 144200 | 3956802215 | 2295 | 2295 | 2295 | 2290 | 942 |
| 294 | 20241125 | 144100 | 3954643720 | 2290 | 2295 | 2295 | 2290 | 775 |
| 295 | 20241125 | 144000 | 3952866110 | 2290 | 2295 | 2295 | 2290 | 1201 |
| 296 | 20241125 | 143900 | 3950110915 | 2290 | 2290 | 2295 | 2290 | 878 |
| 297 | 20241125 | 143800 | 3948097985 | 2295 | 2285 | 2295 | 2285 | 2192 |
| 298 | 20241125 | 143700 | 3943083400 | 2290 | 2285 | 2290 | 2285 | 626 |
| 299 | 20241125 | 143600 | 3941651855 | 2290 | 2285 | 2290 | 2285 | 424 |
| 300 | 20241125 | 143500 | 3940681820 | 2290 | 2290 | 2290 | 2285 | 505 |
| 301 | 20241125 | 143400 | 3939526285 | 2285 | 2290 | 2290 | 2285 | 2985 |
| 302 | 20241125 | 143300 | 3932704580 | 2285 | 2290 | 2295 | 2285 | 2534 |
| 303 | 20241125 | 143200 | 3926908895 | 2295 | 2285 | 2295 | 2285 | 376 |
| 304 | 20241125 | 143100 | 3926047360 | 2295 | 2280 | 2295 | 2280 | 3343 |
| 305 | 20241125 | 143000 | 3918396005 | 2290 | 2285 | 2295 | 2280 | 840 |
| 306 | 20241125 | 142900 | 3916476480 | 2295 | 2280 | 2295 | 2280 | 1052 |
| 307 | 20241125 | 142800 | 3914070230 | 2280 | 2300 | 2300 | 2280 | 11880 |
| 308 | 20241125 | 142700 | 3886877865 | 2295 | 2300 | 2300 | 2295 | 934 |
| 309 | 20241125 | 142600 | 3884731585 | 2295 | 2295 | 2300 | 2295 | 1130 |
| 310 | 20241125 | 142500 | 3882134010 | 2300 | 2295 | 2300 | 2295 | 882 |
| 311 | 20241125 | 142400 | 3880108865 | 2300 | 2295 | 2305 | 2295 | 909 |
| 312 | 20241125 | 142300 | 3878018865 | 2305 | 2305 | 2310 | 2295 | 10892 |
| 313 | 20241125 | 142200 | 3852922520 | 2305 | 2310 | 2310 | 2305 | 4278 |
| 314 | 20241125 | 142100 | 3843049750 | 2305 | 2310 | 2310 | 2305 | 4868 |
| 315 | 20241125 | 142000 | 3831810875 | 2310 | 2295 | 2315 | 2295 | 10018 |
| 316 | 20241125 | 141900 | 3808714610 | 2300 | 2295 | 2300 | 2295 | 752 |
| 317 | 20241125 | 141800 | 3806985935 | 2300 | 2300 | 2305 | 2290 | 1669 |
| 318 | 20241125 | 141700 | 3803154205 | 2305 | 2295 | 2305 | 2295 | 866 |
| 319 | 20241125 | 141600 | 3801162325 | 2300 | 2300 | 2300 | 2295 | 1115 |
| 320 | 20241125 | 141500 | 3798598745 | 2295 | 2300 | 2300 | 2295 | 367 |
| 321 | 20241125 | 141400 | 3797755565 | 2295 | 2300 | 2300 | 2295 | 1240 |
| 322 | 20241125 | 141300 | 3794904505 | 2295 | 2300 | 2300 | 2295 | 1091 |
| 323 | 20241125 | 141200 | 3792398635 | 2295 | 2290 | 2300 | 2290 | 478 |
| 324 | 20241125 | 141100 | 3791300470 | 2300 | 2300 | 2300 | 2290 | 367 |
| 325 | 20241125 | 141000 | 3790458230 | 2290 | 2300 | 2300 | 2290 | 805 |
| 326 | 20241125 | 140900 | 3788608680 | 2290 | 2300 | 2300 | 2290 | 443 |
| 327 | 20241125 | 140800 | 3787591500 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 328 | 20241125 | 140700 | 3785301500 | 2290 | 2300 | 2300 | 2290 | 121 |
| 329 | 20241125 | 140600 | 3785023805 | 2300 | 2300 | 2300 | 2300 | 66 |
| 330 | 20241125 | 140500 | 3784872005 | 2300 | 2300 | 2300 | 2300 | 10 |
| 331 | 20241125 | 140400 | 3784849005 | 2290 | 2295 | 2295 | 2290 | 1877 |
| 332 | 20241125 | 140300 | 3780547765 | 2300 | 2300 | 2300 | 2295 | 334 |
| 333 | 20241125 | 140200 | 3779779585 | 2300 | 2295 | 2300 | 2295 | 1423 |
| 334 | 20241125 | 140100 | 3776512315 | 2300 | 2300 | 2300 | 2295 | 62 |
| 335 | 20241125 | 140000 | 3776369725 | 2300 | 2300 | 2300 | 2295 | 346 |
| 336 | 20241125 | 135900 | 3775575250 | 2300 | 2300 | 2300 | 2300 | 133 |
| 337 | 20241125 | 135800 | 3775269350 | 2300 | 2300 | 2300 | 2300 | 65 |
| 338 | 20241125 | 135700 | 3775119850 | 2300 | 2300 | 2300 | 2300 | 130 |
| 339 | 20241125 | 135600 | 3774820850 | 2295 | 2300 | 2300 | 2295 | 2202 |
| 340 | 20241125 | 135500 | 3769766265 | 2300 | 2300 | 2300 | 2300 | 290 |
| 341 | 20241125 | 135400 | 3769099265 | 2300 | 2300 | 2300 | 2295 | 343 |
| 342 | 20241125 | 135300 | 3768310380 | 2300 | 2300 | 2300 | 2295 | 535 |
| 343 | 20241125 | 135200 | 3767079890 | 2300 | 2295 | 2300 | 2295 | 11 |
| 344 | 20241125 | 135100 | 3767054595 | 2300 | 2300 | 2300 | 2295 | 142 |
| 345 | 20241125 | 135000 | 3766728505 | 2300 | 2300 | 2300 | 2300 | 15 |
| 346 | 20241125 | 134900 | 3766694005 | 2300 | 2305 | 2305 | 2295 | 1601 |
| 347 | 20241125 | 134800 | 3763011510 | 2305 | 2305 | 2305 | 2300 | 28 |
| 348 | 20241125 | 134700 | 3762946995 | 2305 | 2300 | 2305 | 2300 | 11 |
| 349 | 20241125 | 134600 | 3762921645 | 2305 | 2305 | 2305 | 2300 | 341 |
| 350 | 20241125 | 134500 | 3762137140 | 2305 | 2305 | 2305 | 2300 | 1579 |
| 351 | 20241125 | 134400 | 3758505315 | 2305 | 2300 | 2305 | 2300 | 69 |
| 352 | 20241125 | 134300 | 3758346315 | 2305 | 2295 | 2305 | 2295 | 454 |
| 353 | 20241125 | 134200 | 3757299875 | 2305 | 2305 | 2305 | 2305 | 0 |
| 354 | 20241125 | 134100 | 3757299875 | 2305 | 2305 | 2305 | 2295 | 252 |
| 355 | 20241125 | 134000 | 3756720135 | 2305 | 2295 | 2305 | 2295 | 50 |
| 356 | 20241125 | 133900 | 3756604985 | 2305 | 2300 | 2305 | 2295 | 330 |
| 357 | 20241125 | 133800 | 3755845810 | 2305 | 2300 | 2305 | 2290 | 2782 |
| 358 | 20241125 | 133700 | 3749447100 | 2300 | 2290 | 2300 | 2285 | 3758 |
| 359 | 20241125 | 133600 | 3740835955 | 2290 | 2295 | 2295 | 2290 | 1243 |
| 360 | 20241125 | 133500 | 3737989370 | 2295 | 2295 | 2295 | 2290 | 1311 |
| 361 | 20241125 | 133400 | 3734987120 | 2295 | 2295 | 2295 | 2290 | 1083 |
| 362 | 20241125 | 133300 | 3732501650 | 2290 | 2295 | 2295 | 2290 | 9 |
| 363 | 20241125 | 133200 | 3732481005 | 2295 | 2295 | 2295 | 2295 | 12 |
| 364 | 20241125 | 133100 | 3732453465 | 2290 | 2300 | 2300 | 2290 | 68 |
| 365 | 20241125 | 133000 | 3732297635 | 2295 | 2295 | 2295 | 2295 | 405 |
| 366 | 20241125 | 132900 | 3731368160 | 2295 | 2295 | 2295 | 2295 | 2128 |
| 367 | 20241125 | 132800 | 3726484400 | 2295 | 2300 | 2300 | 2295 | 238 |
| 368 | 20241125 | 132700 | 3725938060 | 2295 | 2295 | 2295 | 2295 | 813 |
| 369 | 20241125 | 132600 | 3724072225 | 2295 | 2295 | 2295 | 2295 | 70 |
| 370 | 20241125 | 132500 | 3723911575 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 371 | 20241125 | 132400 | 3721621575 | 2290 | 2290 | 2295 | 2290 | 7219 |
| 372 | 20241125 | 132300 | 3705089240 | 2290 | 2295 | 2295 | 2290 | 4662 |
| 373 | 20241125 | 132200 | 3694411685 | 2295 | 2295 | 2295 | 2295 | 1 |
| 374 | 20241125 | 132100 | 3694409390 | 2295 | 2300 | 2300 | 2295 | 1582 |
| 375 | 20241125 | 132000 | 3690776200 | 2300 | 2295 | 2300 | 2295 | 1160 |
| 376 | 20241125 | 131900 | 3688113460 | 2300 | 2300 | 2300 | 2300 | 56 |
| 377 | 20241125 | 131800 | 3687984660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 378 | 20241125 | 131700 | 3687984660 | 2300 | 2300 | 2300 | 2300 | 18 |
| 379 | 20241125 | 131600 | 3687943260 | 2300 | 2300 | 2300 | 2300 | 300 |
| 380 | 20241125 | 131500 | 3687253260 | 2300 | 2300 | 2300 | 2300 | 14 |
| 381 | 20241125 | 131400 | 3687221060 | 2305 | 2300 | 2305 | 2295 | 1612 |
| 382 | 20241125 | 131300 | 3683513380 | 2300 | 2305 | 2305 | 2295 | 81 |
| 383 | 20241125 | 131200 | 3683326945 | 2295 | 2300 | 2305 | 2295 | 3891 |
| 384 | 20241125 | 131100 | 3674396115 | 2300 | 2300 | 2300 | 2295 | 22 |
| 385 | 20241125 | 131000 | 3674345525 | 2300 | 2300 | 2300 | 2300 | 20 |
| 386 | 20241125 | 130900 | 3674299525 | 2300 | 2300 | 2300 | 2295 | 21 |
| 387 | 20241125 | 130800 | 3674251230 | 2300 | 2300 | 2300 | 2300 | 605 |
| 388 | 20241125 | 130700 | 3672859730 | 2300 | 2300 | 2305 | 2300 | 478 |
| 389 | 20241125 | 130600 | 3671760280 | 2305 | 2300 | 2305 | 2300 | 620 |
| 390 | 20241125 | 130500 | 3670334100 | 2305 | 2305 | 2305 | 2305 | 17 |
| 391 | 20241125 | 130400 | 3670294915 | 2305 | 2305 | 2305 | 2295 | 647 |
| 392 | 20241125 | 130300 | 3668806600 | 2305 | 2300 | 2305 | 2295 | 1241 |
| 393 | 20241125 | 130200 | 3665952200 | 2305 | 2305 | 2305 | 2300 | 534 |
| 394 | 20241125 | 130100 | 3664723885 | 2305 | 2305 | 2305 | 2300 | 422 |
| 395 | 20241125 | 130000 | 3663753085 | 2300 | 2305 | 2305 | 2300 | 157 |
| 396 | 20241125 | 125900 | 3663391710 | 2305 | 2300 | 2305 | 2300 | 243 |
| 397 | 20241125 | 125800 | 3662832585 | 2300 | 2300 | 2300 | 2300 | 101 |
| 398 | 20241125 | 125700 | 3662600285 | 2295 | 2300 | 2300 | 2290 | 4435 |
| 399 | 20241125 | 125600 | 3652438390 | 2300 | 2300 | 2300 | 2295 | 2308 |
| 400 | 20241125 | 125500 | 3647141405 | 2300 | 2295 | 2300 | 2295 | 12 |
| 401 | 20241125 | 125400 | 3647113815 | 2295 | 2295 | 2295 | 2295 | 218 |
| 402 | 20241125 | 125300 | 3646613505 | 2300 | 2295 | 2300 | 2295 | 3103 |
| 403 | 20241125 | 125200 | 3639492070 | 2300 | 2305 | 2305 | 2300 | 1321 |
| 404 | 20241125 | 125100 | 3636453670 | 2305 | 2300 | 2305 | 2300 | 11 |
| 405 | 20241125 | 125000 | 3636428320 | 2305 | 2305 | 2305 | 2305 | 10 |
| 406 | 20241125 | 124900 | 3636405270 | 2305 | 2305 | 2305 | 2300 | 511 |
| 407 | 20241125 | 124800 | 3635227420 | 2305 | 2305 | 2305 | 2300 | 130 |
| 408 | 20241125 | 124700 | 3634928270 | 2300 | 2305 | 2305 | 2300 | 308 |
| 409 | 20241125 | 124600 | 3634218515 | 2305 | 2305 | 2305 | 2305 | 0 |
| 410 | 20241125 | 124500 | 3634218515 | 2305 | 2295 | 2305 | 2295 | 444 |
| 411 | 20241125 | 124400 | 3633197325 | 2295 | 2300 | 2300 | 2295 | 23 |
| 412 | 20241125 | 124300 | 3633144445 | 2300 | 2295 | 2300 | 2295 | 12 |
| 413 | 20241125 | 124200 | 3633116855 | 2300 | 2300 | 2300 | 2300 | 10 |
| 414 | 20241125 | 124100 | 3633093855 | 2295 | 2300 | 2300 | 2295 | 4122 |
| 415 | 20241125 | 124000 | 3623632815 | 2300 | 2300 | 2300 | 2295 | 1730 |
| 416 | 20241125 | 123900 | 3619658815 | 2300 | 2295 | 2300 | 2295 | 493 |
| 417 | 20241125 | 123800 | 3618526195 | 2300 | 2300 | 2300 | 2295 | 1541 |
| 418 | 20241125 | 123700 | 3614988395 | 2300 | 2305 | 2305 | 2295 | 1379 |
| 419 | 20241125 | 123600 | 3611821595 | 2300 | 2305 | 2305 | 2300 | 445 |
| 420 | 20241125 | 123500 | 3610797895 | 2305 | 2305 | 2305 | 2290 | 237 |
| 421 | 20241125 | 123400 | 3610253405 | 2305 | 2295 | 2305 | 2295 | 1835 |
| 422 | 20241125 | 123300 | 3606041550 | 2295 | 2300 | 2300 | 2295 | 14 |
| 423 | 20241125 | 123200 | 3606009415 | 2300 | 2295 | 2300 | 2295 | 361 |
| 424 | 20241125 | 123100 | 3605180835 | 2295 | 2295 | 2295 | 2295 | 2 |
| 425 | 20241125 | 123000 | 3605176245 | 2295 | 2310 | 2310 | 2295 | 25 |
| 426 | 20241125 | 122900 | 3605118805 | 2295 | 2295 | 2305 | 2295 | 5593 |
| 427 | 20241125 | 122800 | 3592278270 | 2300 | 2300 | 2300 | 2300 | 71 |
| 428 | 20241125 | 122700 | 3592114970 | 2300 | 2300 | 2300 | 2300 | 11 |
| 429 | 20241125 | 122600 | 3592089670 | 2300 | 2300 | 2300 | 2300 | 9 |
| 430 | 20241125 | 122500 | 3592068970 | 2300 | 2300 | 2300 | 2300 | 25 |
| 431 | 20241125 | 122400 | 3592011470 | 2300 | 2300 | 2300 | 2295 | 2134 |
| 432 | 20241125 | 122300 | 3587106765 | 2300 | 2300 | 2300 | 2300 | 434 |
| 433 | 20241125 | 122200 | 3586108565 | 2300 | 2305 | 2305 | 2300 | 2 |
| 434 | 20241125 | 122100 | 3586103960 | 2300 | 2305 | 2305 | 2300 | 453 |
| 435 | 20241125 | 122000 | 3585062055 | 2300 | 2305 | 2305 | 2300 | 1562 |
| 436 | 20241125 | 121900 | 3581469215 | 2300 | 2305 | 2305 | 2300 | 2345 |
| 437 | 20241125 | 121800 | 3576068285 | 2310 | 2310 | 2310 | 2310 | 30 |
| 438 | 20241125 | 121700 | 3575998985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 439 | 20241125 | 121600 | 3575998985 | 2315 | 2315 | 2315 | 2315 | 10 |
| 440 | 20241125 | 121500 | 3575975835 | 2315 | 2315 | 2315 | 2305 | 556 |
| 441 | 20241125 | 121400 | 3574689055 | 2315 | 2305 | 2315 | 2305 | 66 |
| 442 | 20241125 | 121300 | 3574536295 | 2315 | 2310 | 2315 | 2305 | 63 |
| 443 | 20241125 | 121200 | 3574390705 | 2310 | 2305 | 2310 | 2305 | 1826 |
| 444 | 20241125 | 121100 | 3570181625 | 2310 | 2315 | 2315 | 2305 | 94 |
| 445 | 20241125 | 121000 | 3569964445 | 2315 | 2315 | 2315 | 2315 | 30 |
| 446 | 20241125 | 120900 | 3569894995 | 2315 | 2315 | 2315 | 2305 | 32 |
| 447 | 20241125 | 120800 | 3569820925 | 2315 | 2305 | 2315 | 2305 | 1020 |
| 448 | 20241125 | 120700 | 3567465795 | 2315 | 2315 | 2315 | 2310 | 623 |
| 449 | 20241125 | 120600 | 3566026560 | 2315 | 2315 | 2315 | 2310 | 35 |
| 450 | 20241125 | 120500 | 3565945560 | 2315 | 2310 | 2315 | 2310 | 2698 |
| 451 | 20241125 | 120400 | 3559710340 | 2305 | 2310 | 2310 | 2305 | 98 |
| 452 | 20241125 | 120300 | 3559484020 | 2310 | 2310 | 2310 | 2300 | 28 |
| 453 | 20241125 | 120200 | 3559419370 | 2305 | 2305 | 2305 | 2300 | 1231 |
| 454 | 20241125 | 120100 | 3556581920 | 2305 | 2305 | 2305 | 2300 | 827 |
| 455 | 20241125 | 120000 | 3554679095 | 2305 | 2300 | 2305 | 2300 | 644 |
| 456 | 20241125 | 115900 | 3553195920 | 2300 | 2300 | 2305 | 2300 | 518 |
| 457 | 20241125 | 115800 | 3552003670 | 2300 | 2295 | 2300 | 2295 | 1535 |
| 458 | 20241125 | 115700 | 3548479135 | 2295 | 2295 | 2295 | 2295 | 50 |
| 459 | 20241125 | 115600 | 3548364385 | 2300 | 2300 | 2300 | 2300 | 0 |
| 460 | 20241125 | 115500 | 3548364385 | 2300 | 2295 | 2300 | 2295 | 158 |
| 461 | 20241125 | 115400 | 3548000990 | 2300 | 2300 | 2300 | 2295 | 83 |
| 462 | 20241125 | 115300 | 3547810420 | 2295 | 2300 | 2305 | 2295 | 2804 |
| 463 | 20241125 | 115200 | 3541371820 | 2305 | 2305 | 2305 | 2305 | 2 |
| 464 | 20241125 | 115100 | 3541367210 | 2305 | 2305 | 2305 | 2300 | 25 |
| 465 | 20241125 | 115000 | 3541309700 | 2305 | 2300 | 2305 | 2300 | 223 |
| 466 | 20241125 | 114900 | 3540796780 | 2305 | 2300 | 2305 | 2300 | 192 |
| 467 | 20241125 | 114800 | 3540354650 | 2305 | 2300 | 2305 | 2295 | 559 |
| 468 | 20241125 | 114700 | 3539069045 | 2300 | 2295 | 2300 | 2295 | 1709 |
| 469 | 20241125 | 114600 | 3535146880 | 2295 | 2305 | 2305 | 2295 | 515 |
| 470 | 20241125 | 114500 | 3533964910 | 2300 | 2300 | 2300 | 2295 | 4126 |
| 471 | 20241125 | 114400 | 3524488405 | 2300 | 2300 | 2300 | 2300 | 1023 |
| 472 | 20241125 | 114300 | 3522135505 | 2300 | 2305 | 2305 | 2300 | 1220 |
| 473 | 20241125 | 114200 | 3519324420 | 2305 | 2300 | 2305 | 2300 | 941 |
| 474 | 20241125 | 114100 | 3517160115 | 2300 | 2305 | 2305 | 2300 | 141 |
| 475 | 20241125 | 114000 | 3516835725 | 2300 | 2300 | 2305 | 2300 | 154 |
| 476 | 20241125 | 113900 | 3516481520 | 2300 | 2300 | 2300 | 2300 | 525 |
| 477 | 20241125 | 113800 | 3515274020 | 2300 | 2300 | 2300 | 2300 | 1477 |
| 478 | 20241125 | 113700 | 3511876920 | 2300 | 2305 | 2305 | 2300 | 59 |
| 479 | 20241125 | 113600 | 3511741175 | 2310 | 2310 | 2310 | 2310 | 1 |
| 480 | 20241125 | 113500 | 3511738865 | 2300 | 2310 | 2310 | 2300 | 2 |
| 481 | 20241125 | 113400 | 3511734255 | 2310 | 2310 | 2310 | 2305 | 106 |
| 482 | 20241125 | 113300 | 3511489410 | 2310 | 2300 | 2310 | 2295 | 8078 |
| 483 | 20241125 | 113200 | 3492910020 | 2300 | 2305 | 2305 | 2300 | 793 |
| 484 | 20241125 | 113100 | 3491086110 | 2300 | 2300 | 2300 | 2300 | 2695 |
| 485 | 20241125 | 113000 | 3484887610 | 2300 | 2305 | 2305 | 2300 | 14 |
| 486 | 20241125 | 112900 | 3484855405 | 2300 | 2295 | 2305 | 2295 | 2106 |
| 487 | 20241125 | 112800 | 3480011755 | 2295 | 2300 | 2300 | 2295 | 2560 |
| 488 | 20241125 | 112700 | 3474127860 | 2290 | 2300 | 2300 | 2290 | 5360 |
| 489 | 20241125 | 112600 | 3461807790 | 2300 | 2290 | 2305 | 2290 | 5932 |
| 490 | 20241125 | 112500 | 3448163830 | 2295 | 2305 | 2310 | 2295 | 3970 |
| 491 | 20241125 | 112400 | 3439048000 | 2305 | 2305 | 2310 | 2295 | 15606 |
| 492 | 20241125 | 112300 | 3403151075 | 2310 | 2315 | 2315 | 2305 | 5666 |
| 493 | 20241125 | 112200 | 3390089500 | 2305 | 2310 | 2315 | 2305 | 278 |
| 494 | 20241125 | 112100 | 3389447755 | 2305 | 2305 | 2310 | 2305 | 3624 |
| 495 | 20241125 | 112000 | 3381081100 | 2310 | 2310 | 2315 | 2305 | 3017 |
| 496 | 20241125 | 111900 | 3374112080 | 2315 | 2315 | 2315 | 2305 | 502 |
| 497 | 20241125 | 111800 | 3372951830 | 2305 | 2310 | 2315 | 2305 | 1321 |
| 498 | 20241125 | 111700 | 3369899430 | 2305 | 2300 | 2315 | 2300 | 1932 |
| 499 | 20241125 | 111600 | 3365440400 | 2305 | 2315 | 2315 | 2300 | 7877 |
| 500 | 20241125 | 111500 | 3347276105 | 2315 | 2315 | 2315 | 2310 | 6555 |
| 501 | 20241125 | 111400 | 3332119115 | 2315 | 2320 | 2320 | 2310 | 2115 |
| 502 | 20241125 | 111300 | 3327232290 | 2320 | 2310 | 2320 | 2310 | 8688 |
| 503 | 20241125 | 111200 | 3307114080 | 2315 | 2315 | 2315 | 2310 | 1622 |
| 504 | 20241125 | 111100 | 3303365860 | 2310 | 2320 | 2320 | 2310 | 3188 |
| 505 | 20241125 | 111000 | 3295996800 | 2315 | 2320 | 2325 | 2305 | 11446 |
| 506 | 20241125 | 110900 | 3269514370 | 2325 | 2320 | 2325 | 2315 | 11689 |
| 507 | 20241125 | 110800 | 3242384125 | 2325 | 2310 | 2330 | 2300 | 9932 |
| 508 | 20241125 | 110700 | 3219326780 | 2300 | 2305 | 2315 | 2300 | 4238 |
| 509 | 20241125 | 110600 | 3209546190 | 2315 | 2305 | 2320 | 2305 | 3124 |
| 510 | 20241125 | 110500 | 3202322965 | 2305 | 2305 | 2310 | 2295 | 16416 |
| 511 | 20241125 | 110400 | 3164528825 | 2310 | 2305 | 2310 | 2305 | 7542 |
| 512 | 20241125 | 110300 | 3147130800 | 2310 | 2305 | 2315 | 2305 | 3920 |
| 513 | 20241125 | 110200 | 3138093045 | 2305 | 2310 | 2315 | 2300 | 6493 |
| 514 | 20241125 | 110100 | 3123110415 | 2305 | 2305 | 2315 | 2305 | 3432 |
| 515 | 20241125 | 110000 | 3115186930 | 2295 | 2310 | 2310 | 2285 | 53401 |
| 516 | 20241125 | 105900 | 2992425530 | 2310 | 2320 | 2320 | 2310 | 5264 |
| 517 | 20241125 | 105800 | 2980234080 | 2315 | 2310 | 2320 | 2310 | 1737 |
| 518 | 20241125 | 105700 | 2976213420 | 2315 | 2315 | 2315 | 2310 | 12008 |
| 519 | 20241125 | 105600 | 2948419495 | 2315 | 2300 | 2315 | 2295 | 6185 |
| 520 | 20241125 | 105500 | 2934155745 | 2300 | 2305 | 2315 | 2295 | 19663 |
| 521 | 20241125 | 105400 | 2888905555 | 2305 | 2315 | 2315 | 2305 | 3418 |
| 522 | 20241125 | 105300 | 2881018145 | 2310 | 2305 | 2315 | 2300 | 7989 |
| 523 | 20241125 | 105200 | 2862573385 | 2300 | 2315 | 2325 | 2295 | 45101 |
| 524 | 20241125 | 105100 | 2758368835 | 2320 | 2320 | 2330 | 2305 | 34458 |
| 525 | 20241125 | 105000 | 2678631990 | 2320 | 2335 | 2335 | 2315 | 52115 |
| 526 | 20241125 | 104900 | 2557635165 | 2335 | 2345 | 2355 | 2320 | 44418 |
| 527 | 20241125 | 104800 | 2454064655 | 2335 | 2360 | 2375 | 2335 | 32067 |
| 528 | 20241125 | 104700 | 2378472690 | 2360 | 2375 | 2390 | 2350 | 62059 |
| 529 | 20241125 | 104600 | 2231614185 | 2380 | 2435 | 2450 | 2365 | 129024 |
| 530 | 20241125 | 104500 | 1922859400 | 2435 | 2480 | 2485 | 2420 | 114640 |
| 531 | 20241125 | 104400 | 1640677100 | 2480 | 2490 | 2495 | 2465 | 149290 |
| 532 | 20241125 | 104300 | 1269502930 | 2490 | 2460 | 2495 | 2425 | 136032 |
| 533 | 20241125 | 104200 | 934740460 | 2450 | 2445 | 2470 | 2415 | 124786 |
| 534 | 20241125 | 104100 | 628851635 | 2465 | 2465 | 2465 | 2465 | 0 |
| 535 | 20241125 | 104000 | 628851635 | 2465 | 2430 | 2465 | 2415 | 76092 |
| 536 | 20241125 | 103900 | 443363700 | 2430 | 2300 | 2440 | 2280 | 121853 |
| 537 | 20241125 | 103800 | 152676585 | 2300 | 2265 | 2300 | 2265 | 33191 |
| 538 | 20241125 | 103700 | 77037250 | 2260 | 2260 | 2260 | 2260 | 29 |
| 539 | 20241125 | 103600 | 76971710 | 2260 | 2260 | 2260 | 2260 | 0 |
| 540 | 20241125 | 103500 | 76971710 | 2260 | 2260 | 2260 | 2260 | 0 |
| 541 | 20241125 | 103400 | 76971710 | 2260 | 2270 | 2270 | 2255 | 274 |
| 542 | 20241125 | 103300 | 76352475 | 2255 | 2255 | 2255 | 2255 | 3 |
| 543 | 20241125 | 103200 | 76345710 | 2255 | 2255 | 2255 | 2255 | 479 |
| 544 | 20241125 | 103100 | 75265565 | 2255 | 2255 | 2255 | 2255 | 2 |
| 545 | 20241125 | 103000 | 75261055 | 2265 | 2265 | 2265 | 2265 | 0 |
| 546 | 20241125 | 102900 | 75261055 | 2265 | 2265 | 2265 | 2265 | 0 |
| 547 | 20241125 | 102800 | 75261055 | 2265 | 2260 | 2265 | 2260 | 573 |
| 548 | 20241125 | 102700 | 73964320 | 2265 | 2265 | 2265 | 2265 | 44 |
| 549 | 20241125 | 102600 | 73864660 | 2265 | 2265 | 2265 | 2265 | 697 |
| 550 | 20241125 | 102500 | 72285955 | 2265 | 2265 | 2265 | 2265 | 2193 |
| 551 | 20241125 | 102400 | 67318810 | 2260 | 2260 | 2260 | 2260 | 5 |
| 552 | 20241125 | 102300 | 67307510 | 2260 | 2255 | 2260 | 2255 | 237 |
| 553 | 20241125 | 102200 | 66771900 | 2260 | 2260 | 2260 | 2260 | 65 |
| 554 | 20241125 | 102100 | 66625000 | 2260 | 2265 | 2265 | 2260 | 3 |
| 555 | 20241125 | 102000 | 66618215 | 2260 | 2260 | 2260 | 2260 | 0 |
| 556 | 20241125 | 101900 | 66618215 | 2260 | 2260 | 2260 | 2260 | 37 |
| 557 | 20241125 | 101800 | 66534595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 558 | 20241125 | 101700 | 66534595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 559 | 20241125 | 101600 | 66534595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 560 | 20241125 | 101500 | 66534595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 561 | 20241125 | 101400 | 66534595 | 2260 | 2260 | 2260 | 2260 | 3 |
| 562 | 20241125 | 101300 | 66527815 | 2260 | 2260 | 2260 | 2260 | 3 |
| 563 | 20241125 | 101200 | 66521035 | 2260 | 2260 | 2260 | 2260 | 0 |
| 564 | 20241125 | 101100 | 66521035 | 2260 | 2260 | 2260 | 2260 | 70 |
| 565 | 20241125 | 101000 | 66362835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 566 | 20241125 | 100900 | 66362835 | 2260 | 2265 | 2265 | 2260 | 86 |
| 567 | 20241125 | 100800 | 66168410 | 2260 | 2260 | 2260 | 2260 | 0 |
| 568 | 20241125 | 100700 | 66168410 | 2260 | 2260 | 2260 | 2260 | 30 |
| 569 | 20241125 | 100600 | 66100610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 570 | 20241125 | 100500 | 66100610 | 2255 | 2260 | 2260 | 2255 | 2126 |
| 571 | 20241125 | 100400 | 61304675 | 2255 | 2255 | 2255 | 2255 | 3 |
| 572 | 20241125 | 100300 | 61297910 | 2260 | 2260 | 2260 | 2255 | 941 |
| 573 | 20241125 | 100200 | 59175260 | 2260 | 2260 | 2260 | 2260 | 68 |
| 574 | 20241125 | 100100 | 59021580 | 2260 | 2265 | 2265 | 2260 | 7 |
| 575 | 20241125 | 100000 | 59005735 | 2265 | 2265 | 2265 | 2265 | 300 |
| 576 | 20241125 | 095900 | 58326235 | 2260 | 2260 | 2260 | 2260 | 1 |
| 577 | 20241125 | 095800 | 58323975 | 2265 | 2260 | 2265 | 2260 | 101 |
| 578 | 20241125 | 095700 | 58095215 | 2260 | 2260 | 2260 | 2260 | 62 |
| 579 | 20241125 | 095600 | 57955095 | 2265 | 2265 | 2265 | 2265 | 1 |
| 580 | 20241125 | 095500 | 57952830 | 2260 | 2260 | 2260 | 2260 | 2594 |
| 581 | 20241125 | 095400 | 52090390 | 2260 | 2265 | 2265 | 2260 | 11 |
| 582 | 20241125 | 095300 | 52065515 | 2265 | 2260 | 2265 | 2260 | 9 |
| 583 | 20241125 | 095200 | 52045150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 584 | 20241125 | 095100 | 52045150 | 2260 | 2260 | 2260 | 2260 | 1 |
| 585 | 20241125 | 095000 | 52042890 | 2265 | 2260 | 2265 | 2260 | 1498 |
| 586 | 20241125 | 094900 | 48650050 | 2260 | 2260 | 2260 | 2260 | 1 |
| 587 | 20241125 | 094800 | 48647790 | 2265 | 2265 | 2265 | 2255 | 944 |
| 588 | 20241125 | 094700 | 46512430 | 2265 | 2265 | 2265 | 2265 | 2 |
| 589 | 20241125 | 094600 | 46507900 | 2265 | 2265 | 2265 | 2265 | 4 |
| 590 | 20241125 | 094500 | 46498840 | 2255 | 2255 | 2255 | 2255 | 0 |
| 591 | 20241125 | 094400 | 46498840 | 2255 | 2255 | 2255 | 2255 | 3 |
| 592 | 20241125 | 094300 | 46492075 | 2255 | 2260 | 2260 | 2255 | 1015 |
| 593 | 20241125 | 094200 | 44198735 | 2260 | 2260 | 2260 | 2260 | 1 |
| 594 | 20241125 | 094100 | 44196475 | 2265 | 2260 | 2265 | 2260 | 442 |
| 595 | 20241125 | 094000 | 43195355 | 2260 | 2260 | 2260 | 2260 | 382 |
| 596 | 20241125 | 093900 | 42332035 | 2260 | 2265 | 2265 | 2260 | 1277 |
| 597 | 20241125 | 093800 | 39445875 | 2265 | 2265 | 2265 | 2265 | 0 |
| 598 | 20241125 | 093700 | 39445875 | 2265 | 2265 | 2265 | 2265 | 301 |
| 599 | 20241125 | 093600 | 38764110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 600 | 20241125 | 093500 | 38764110 | 2265 | 2265 | 2265 | 2265 | 1 |
| 601 | 20241125 | 093400 | 38761845 | 2260 | 2265 | 2265 | 2260 | 39 |
| 602 | 20241125 | 093300 | 38673530 | 2265 | 2260 | 2265 | 2260 | 1003 |
| 603 | 20241125 | 093200 | 36401750 | 2265 | 2265 | 2265 | 2265 | 100 |
| 604 | 20241125 | 093100 | 36175250 | 2260 | 2260 | 2260 | 2260 | 1588 |
| 605 | 20241125 | 093000 | 32586370 | 2255 | 2255 | 2255 | 2255 | 2 |
| 606 | 20241125 | 092900 | 32581860 | 2255 | 2255 | 2255 | 2255 | 11 |
| 607 | 20241125 | 092800 | 32557055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 608 | 20241125 | 092700 | 32557055 | 2255 | 2255 | 2255 | 2255 | 500 |
| 609 | 20241125 | 092600 | 31429555 | 2255 | 2255 | 2255 | 2255 | 60 |
| 610 | 20241125 | 092500 | 31294255 | 2255 | 2255 | 2255 | 2255 | 0 |
| 611 | 20241125 | 092400 | 31294255 | 2255 | 2255 | 2255 | 2255 | 4 |
| 612 | 20241125 | 092300 | 31285235 | 2255 | 2255 | 2255 | 2255 | 2 |
| 613 | 20241125 | 092200 | 31280725 | 2255 | 2255 | 2255 | 2255 | 62 |
| 614 | 20241125 | 092100 | 31140915 | 2255 | 2250 | 2255 | 2250 | 1121 |
| 615 | 20241125 | 092000 | 28618275 | 2250 | 2250 | 2250 | 2250 | 1242 |
| 616 | 20241125 | 091900 | 25823775 | 2255 | 2255 | 2255 | 2255 | 1 |
| 617 | 20241125 | 091800 | 25821520 | 2255 | 2255 | 2255 | 2255 | 5 |
| 618 | 20241125 | 091700 | 25810245 | 2255 | 2255 | 2255 | 2255 | 0 |
| 619 | 20241125 | 091600 | 25810245 | 2255 | 2255 | 2255 | 2255 | 55 |
| 620 | 20241125 | 091500 | 25686220 | 2250 | 2250 | 2250 | 2250 | 0 |
| 621 | 20241125 | 091400 | 25686220 | 2250 | 2250 | 2250 | 2245 | 600 |
| 622 | 20241125 | 091300 | 24336255 | 2250 | 2255 | 2255 | 2250 | 1050 |
| 623 | 20241125 | 091200 | 21972685 | 2250 | 2255 | 2255 | 2250 | 349 |
| 624 | 20241125 | 091100 | 21187195 | 2255 | 2255 | 2255 | 2255 | 330 |
| 625 | 20241125 | 091000 | 20443045 | 2265 | 2265 | 2265 | 2265 | 65 |
| 626 | 20241125 | 090900 | 20295820 | 2265 | 2270 | 2270 | 2265 | 164 |
| 627 | 20241125 | 090800 | 19924355 | 2265 | 2250 | 2265 | 2250 | 3318 |
| 628 | 20241125 | 090700 | 12419715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 629 | 20241125 | 090600 | 12419715 | 2255 | 2250 | 2255 | 2250 | 1476 |
| 630 | 20241125 | 090500 | 9094630 | 2245 | 2245 | 2245 | 2245 | 3800 |
| 631 | 20241125 | 090400 | 563630 | 2245 | 2245 | 2245 | 2245 | 1 |
| 632 | 20241125 | 090300 | 561385 | 2245 | 2245 | 2245 | 2245 | 1 |
| 633 | 20241125 | 090200 | 559140 | 2250 | 2245 | 2250 | 2245 | 32 |
| 634 | 20241125 | 090100 | 487165 | 2245 | 2245 | 2245 | 2245 | 6 |
| 635 | 20241125 | 090000 | 473695 | 2245 | 2245 | 2245 | 2245 | 211 |