31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 3 | 20241125 | 193700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 4 | 20241125 | 193600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 5 | 20241125 | 193500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 6 | 20241125 | 193400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 7 | 20241125 | 193300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 8 | 20241125 | 193200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 9 | 20241125 | 193100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 10 | 20241125 | 193000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 11 | 20241125 | 192900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 12 | 20241125 | 192800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 13 | 20241125 | 192700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 14 | 20241125 | 192600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 15 | 20241125 | 192500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 16 | 20241125 | 192400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 17 | 20241125 | 192300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 18 | 20241125 | 192200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 19 | 20241125 | 192100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 20 | 20241125 | 192000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 21 | 20241125 | 191900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 22 | 20241125 | 191800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 23 | 20241125 | 191700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 24 | 20241125 | 191600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 25 | 20241125 | 191500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 26 | 20241125 | 191400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 27 | 20241125 | 191300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 28 | 20241125 | 191200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 29 | 20241125 | 191100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 30 | 20241125 | 191000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 31 | 20241125 | 190900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 32 | 20241125 | 190800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 33 | 20241125 | 190700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 34 | 20241125 | 190600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 35 | 20241125 | 190500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 36 | 20241125 | 190400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 37 | 20241125 | 190300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 38 | 20241125 | 190200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 39 | 20241125 | 190100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 40 | 20241125 | 190000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 41 | 20241125 | 185900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 42 | 20241125 | 185800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 43 | 20241125 | 185700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 44 | 20241125 | 185600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 45 | 20241125 | 185500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 46 | 20241125 | 185400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 47 | 20241125 | 185300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 48 | 20241125 | 185200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 49 | 20241125 | 185100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 50 | 20241125 | 185000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 51 | 20241125 | 184900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 52 | 20241125 | 184800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 53 | 20241125 | 184700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 54 | 20241125 | 184600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 55 | 20241125 | 184500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 56 | 20241125 | 184400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 57 | 20241125 | 184300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 58 | 20241125 | 184200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 59 | 20241125 | 184100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 60 | 20241125 | 184000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 61 | 20241125 | 183900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 62 | 20241125 | 183800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 63 | 20241125 | 183700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 64 | 20241125 | 183600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 65 | 20241125 | 183500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 66 | 20241125 | 183400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 67 | 20241125 | 183300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 68 | 20241125 | 183200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 69 | 20241125 | 183100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 70 | 20241125 | 183000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 71 | 20241125 | 182900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 72 | 20241125 | 182800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 73 | 20241125 | 182700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 74 | 20241125 | 182600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 75 | 20241125 | 182500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 76 | 20241125 | 182400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 77 | 20241125 | 182300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 78 | 20241125 | 182200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 79 | 20241125 | 182100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 80 | 20241125 | 182000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 81 | 20241125 | 181900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 82 | 20241125 | 181800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 83 | 20241125 | 181700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 84 | 20241125 | 181600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 85 | 20241125 | 181500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 86 | 20241125 | 181400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 87 | 20241125 | 181300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 88 | 20241125 | 181200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 89 | 20241125 | 181100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 90 | 20241125 | 181000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 91 | 20241125 | 180900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 92 | 20241125 | 180800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 93 | 20241125 | 180700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 94 | 20241125 | 180600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 95 | 20241125 | 180500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 96 | 20241125 | 180400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 97 | 20241125 | 180300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 98 | 20241125 | 180200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 99 | 20241125 | 180100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 100 | 20241125 | 180000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 101 | 20241125 | 175900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 102 | 20241125 | 175800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 103 | 20241125 | 175700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 104 | 20241125 | 175600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 105 | 20241125 | 175500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 106 | 20241125 | 175400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 107 | 20241125 | 175300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 108 | 20241125 | 175200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 109 | 20241125 | 175100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 110 | 20241125 | 175000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 111 | 20241125 | 174900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 112 | 20241125 | 174800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 113 | 20241125 | 174700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 114 | 20241125 | 174600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 115 | 20241125 | 174500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 116 | 20241125 | 174400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 117 | 20241125 | 174300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 118 | 20241125 | 174200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 119 | 20241125 | 174100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 120 | 20241125 | 174000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 121 | 20241125 | 173900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 122 | 20241125 | 173800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 123 | 20241125 | 173700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 124 | 20241125 | 173600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 125 | 20241125 | 173500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 126 | 20241125 | 173400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 127 | 20241125 | 173300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 128 | 20241125 | 173200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 129 | 20241125 | 173100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 130 | 20241125 | 173000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 131 | 20241125 | 172900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 132 | 20241125 | 172800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 133 | 20241125 | 172700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 134 | 20241125 | 172600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 135 | 20241125 | 172500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 136 | 20241125 | 172400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 137 | 20241125 | 172300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 138 | 20241125 | 172200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 139 | 20241125 | 172100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 140 | 20241125 | 172000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 141 | 20241125 | 171900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 142 | 20241125 | 171800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 143 | 20241125 | 171700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 144 | 20241125 | 171600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 145 | 20241125 | 171500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 146 | 20241125 | 171400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 147 | 20241125 | 171300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 148 | 20241125 | 171200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 149 | 20241125 | 171100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 150 | 20241125 | 171000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 151 | 20241125 | 170900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 152 | 20241125 | 170800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 153 | 20241125 | 170700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 154 | 20241125 | 170600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 155 | 20241125 | 170500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 156 | 20241125 | 170400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 157 | 20241125 | 170300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 158 | 20241125 | 170200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 159 | 20241125 | 170100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 160 | 20241125 | 170000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 161 | 20241125 | 165900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 162 | 20241125 | 165800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 163 | 20241125 | 165700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 164 | 20241125 | 165600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 165 | 20241125 | 165500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 166 | 20241125 | 165400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 167 | 20241125 | 165300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 168 | 20241125 | 165200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 169 | 20241125 | 165100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 170 | 20241125 | 165000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 171 | 20241125 | 164900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 172 | 20241125 | 164800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 173 | 20241125 | 164700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 174 | 20241125 | 164600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 175 | 20241125 | 164500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 176 | 20241125 | 164400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 177 | 20241125 | 164300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 178 | 20241125 | 164200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 179 | 20241125 | 164100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 180 | 20241125 | 164000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 181 | 20241125 | 163900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 182 | 20241125 | 163800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 183 | 20241125 | 163700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 184 | 20241125 | 163600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 185 | 20241125 | 163500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 186 | 20241125 | 163400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 187 | 20241125 | 163300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 188 | 20241125 | 163200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 189 | 20241125 | 163100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 190 | 20241125 | 163000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 191 | 20241125 | 162900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 192 | 20241125 | 162800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 193 | 20241125 | 162700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 194 | 20241125 | 162600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 195 | 20241125 | 162500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 196 | 20241125 | 162400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 197 | 20241125 | 162300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 198 | 20241125 | 162200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 199 | 20241125 | 162100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 200 | 20241125 | 162000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 201 | 20241125 | 161900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 202 | 20241125 | 161800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 203 | 20241125 | 161700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 204 | 20241125 | 161600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 205 | 20241125 | 161500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 206 | 20241125 | 161400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 207 | 20241125 | 161300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 208 | 20241125 | 161200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 209 | 20241125 | 161100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 210 | 20241125 | 161000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 211 | 20241125 | 160900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 212 | 20241125 | 160800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 213 | 20241125 | 160700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 214 | 20241125 | 160600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 215 | 20241125 | 160500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 216 | 20241125 | 160400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 217 | 20241125 | 160300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 218 | 20241125 | 160200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 219 | 20241125 | 160100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 220 | 20241125 | 160000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 221 | 20241125 | 155900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 222 | 20241125 | 155800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 223 | 20241125 | 155700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 224 | 20241125 | 155600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 225 | 20241125 | 155500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 226 | 20241125 | 155400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 227 | 20241125 | 155300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 228 | 20241125 | 155200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 229 | 20241125 | 155100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 230 | 20241125 | 155000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 231 | 20241125 | 154900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 232 | 20241125 | 154800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 233 | 20241125 | 154700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 234 | 20241125 | 154600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 235 | 20241125 | 154500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 236 | 20241125 | 154400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 237 | 20241125 | 154300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 238 | 20241125 | 154200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 239 | 20241125 | 154100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 240 | 20241125 | 154000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 241 | 20241125 | 153900 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 242 | 20241125 | 153800 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 243 | 20241125 | 153700 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 244 | 20241125 | 153600 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 245 | 20241125 | 153500 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 246 | 20241125 | 153400 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 247 | 20241125 | 153300 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 248 | 20241125 | 153200 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 249 | 20241125 | 153100 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 0 |
| 250 | 20241125 | 153000 | 1832573380 | 5010 | 5010 | 5010 | 5010 | 4435 |
| 251 | 20241125 | 152900 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 252 | 20241125 | 152800 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 253 | 20241125 | 152700 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 254 | 20241125 | 152600 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 255 | 20241125 | 152500 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 256 | 20241125 | 152400 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 257 | 20241125 | 152300 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 258 | 20241125 | 152200 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 259 | 20241125 | 152100 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 260 | 20241125 | 152000 | 1810354030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 261 | 20241125 | 151900 | 1810354030 | 5020 | 5010 | 5030 | 5010 | 1223 |
| 262 | 20241125 | 151800 | 1804224580 | 5010 | 5020 | 5020 | 5010 | 487 |
| 263 | 20241125 | 151700 | 1801783490 | 5030 | 5020 | 5040 | 5020 | 75 |
| 264 | 20241125 | 151600 | 1801406770 | 5020 | 5050 | 5060 | 5010 | 4397 |
| 265 | 20241125 | 151500 | 1779328750 | 5040 | 5030 | 5060 | 5030 | 1979 |
| 266 | 20241125 | 151400 | 1769356880 | 5030 | 5040 | 5050 | 5020 | 3025 |
| 267 | 20241125 | 151300 | 1754160710 | 5060 | 5030 | 5060 | 5020 | 1432 |
| 268 | 20241125 | 151200 | 1746956380 | 5050 | 5020 | 5050 | 5020 | 101 |
| 269 | 20241125 | 151100 | 1746449330 | 5040 | 5040 | 5040 | 5010 | 5809 |
| 270 | 20241125 | 151000 | 1717284010 | 5040 | 5070 | 5080 | 5040 | 4950 |
| 271 | 20241125 | 150900 | 1692261540 | 5080 | 5060 | 5080 | 5060 | 30 |
| 272 | 20241125 | 150800 | 1692109550 | 5060 | 5060 | 5060 | 5060 | 0 |
| 273 | 20241125 | 150700 | 1692109550 | 5060 | 5060 | 5090 | 5060 | 105 |
| 274 | 20241125 | 150600 | 1691575670 | 5040 | 5030 | 5060 | 5030 | 895 |
| 275 | 20241125 | 150500 | 1687066630 | 5040 | 5050 | 5050 | 5040 | 730 |
| 276 | 20241125 | 150400 | 1683384350 | 5050 | 5050 | 5050 | 5030 | 459 |
| 277 | 20241125 | 150300 | 1681070410 | 5050 | 5060 | 5080 | 5050 | 193 |
| 278 | 20241125 | 150200 | 1680094500 | 5060 | 5080 | 5080 | 5060 | 726 |
| 279 | 20241125 | 150100 | 1676419610 | 5070 | 5090 | 5090 | 5070 | 499 |
| 280 | 20241125 | 150000 | 1673888370 | 5100 | 5080 | 5120 | 5080 | 217 |
| 281 | 20241125 | 145900 | 1672778040 | 5090 | 5070 | 5100 | 5070 | 3233 |
| 282 | 20241125 | 145800 | 1656348190 | 5070 | 5060 | 5070 | 5060 | 44 |
| 283 | 20241125 | 145700 | 1656125340 | 5070 | 5060 | 5070 | 5050 | 5 |
| 284 | 20241125 | 145600 | 1656100030 | 5060 | 5050 | 5060 | 5050 | 202 |
| 285 | 20241125 | 145500 | 1655078060 | 5060 | 5030 | 5060 | 5030 | 378 |
| 286 | 20241125 | 145400 | 1653171680 | 5030 | 5040 | 5050 | 5030 | 4101 |
| 287 | 20241125 | 145300 | 1632492480 | 5040 | 5060 | 5060 | 5040 | 494 |
| 288 | 20241125 | 145200 | 1630001330 | 5070 | 5050 | 5070 | 5050 | 611 |
| 289 | 20241125 | 145100 | 1626913780 | 5030 | 5050 | 5050 | 5020 | 1505 |
| 290 | 20241125 | 145000 | 1619329760 | 5060 | 5030 | 5080 | 5030 | 277 |
| 291 | 20241125 | 144900 | 1617927740 | 5030 | 5050 | 5050 | 5020 | 425 |
| 292 | 20241125 | 144800 | 1615788320 | 5050 | 5060 | 5060 | 5050 | 108 |
| 293 | 20241125 | 144700 | 1615241950 | 5060 | 5020 | 5060 | 4995 | 13229 |
| 294 | 20241125 | 144600 | 1549078895 | 5030 | 4985 | 5030 | 4985 | 1051 |
| 295 | 20241125 | 144500 | 1543828450 | 4980 | 5080 | 5100 | 4980 | 5770 |
| 296 | 20241125 | 144400 | 1514700460 | 5090 | 5040 | 5090 | 5040 | 1058 |
| 297 | 20241125 | 144300 | 1509326700 | 5040 | 4955 | 5070 | 4955 | 10535 |
| 298 | 20241125 | 144200 | 1456330245 | 4955 | 4865 | 4975 | 4835 | 9256 |
| 299 | 20241125 | 144100 | 1411067850 | 4860 | 4875 | 4910 | 4820 | 19699 |
| 300 | 20241125 | 144000 | 1315175700 | 4870 | 4870 | 4870 | 4870 | 0 |
| 301 | 20241125 | 143900 | 1315175700 | 4870 | 4995 | 5020 | 4870 | 6572 |
| 302 | 20241125 | 143800 | 1282702345 | 5000 | 5020 | 5050 | 4935 | 10120 |
| 303 | 20241125 | 143700 | 1232234755 | 5020 | 5170 | 5170 | 4975 | 40655 |
| 304 | 20241125 | 143600 | 1027682300 | 5170 | 5210 | 5210 | 5160 | 540 |
| 305 | 20241125 | 143500 | 1024885540 | 5210 | 5160 | 5210 | 5130 | 3874 |
| 306 | 20241125 | 143400 | 1004867820 | 5160 | 5150 | 5170 | 5130 | 7018 |
| 307 | 20241125 | 143300 | 968750730 | 5150 | 5230 | 5230 | 5150 | 8728 |
| 308 | 20241125 | 143200 | 923397560 | 5230 | 5250 | 5270 | 5230 | 927 |
| 309 | 20241125 | 143100 | 918529230 | 5250 | 5230 | 5270 | 5220 | 9154 |
| 310 | 20241125 | 143000 | 870540660 | 5220 | 5320 | 5320 | 5220 | 17050 |
| 311 | 20241125 | 142900 | 780587500 | 5320 | 5450 | 5450 | 5320 | 12869 |
| 312 | 20241125 | 142800 | 711314570 | 5460 | 5430 | 5480 | 5430 | 520 |
| 313 | 20241125 | 142700 | 708469750 | 5440 | 5420 | 5480 | 5390 | 10487 |
| 314 | 20241125 | 142600 | 651425530 | 5420 | 5420 | 5420 | 5410 | 63 |
| 315 | 20241125 | 142500 | 651084390 | 5420 | 5400 | 5420 | 5400 | 241 |
| 316 | 20241125 | 142400 | 649782310 | 5390 | 5390 | 5390 | 5390 | 59 |
| 317 | 20241125 | 142300 | 649464300 | 5400 | 5400 | 5400 | 5400 | 8 |
| 318 | 20241125 | 142200 | 649421100 | 5390 | 5390 | 5390 | 5390 | 15 |
| 319 | 20241125 | 142100 | 649340250 | 5390 | 5390 | 5400 | 5390 | 136 |
| 320 | 20241125 | 142000 | 648606950 | 5400 | 5390 | 5400 | 5390 | 51 |
| 321 | 20241125 | 141900 | 648331770 | 5400 | 5400 | 5400 | 5400 | 72 |
| 322 | 20241125 | 141800 | 647942970 | 5390 | 5390 | 5390 | 5390 | 16 |
| 323 | 20241125 | 141700 | 647856730 | 5380 | 5390 | 5390 | 5380 | 50 |
| 324 | 20241125 | 141600 | 647587270 | 5390 | 5400 | 5400 | 5380 | 3047 |
| 325 | 20241125 | 141500 | 631172610 | 5380 | 5390 | 5390 | 5380 | 352 |
| 326 | 20241125 | 141400 | 629278670 | 5400 | 5390 | 5410 | 5390 | 40 |
| 327 | 20241125 | 141300 | 629062470 | 5390 | 5410 | 5410 | 5390 | 1021 |
| 328 | 20241125 | 141200 | 623552860 | 5410 | 5410 | 5410 | 5410 | 15 |
| 329 | 20241125 | 141100 | 623471710 | 5410 | 5430 | 5430 | 5410 | 89 |
| 330 | 20241125 | 141000 | 622989560 | 5420 | 5420 | 5420 | 5420 | 74 |
| 331 | 20241125 | 140900 | 622588480 | 5410 | 5420 | 5420 | 5410 | 45 |
| 332 | 20241125 | 140800 | 622344820 | 5410 | 5410 | 5410 | 5410 | 31 |
| 333 | 20241125 | 140700 | 622177110 | 5410 | 5410 | 5410 | 5410 | 77 |
| 334 | 20241125 | 140600 | 621760540 | 5410 | 5410 | 5410 | 5410 | 22 |
| 335 | 20241125 | 140500 | 621641520 | 5400 | 5410 | 5410 | 5400 | 47 |
| 336 | 20241125 | 140400 | 621387500 | 5400 | 5400 | 5400 | 5400 | 1418 |
| 337 | 20241125 | 140300 | 613730300 | 5400 | 5400 | 5400 | 5400 | 161 |
| 338 | 20241125 | 140200 | 612860900 | 5400 | 5400 | 5400 | 5390 | 1333 |
| 339 | 20241125 | 140100 | 605665050 | 5410 | 5420 | 5420 | 5410 | 641 |
| 340 | 20241125 | 140000 | 602193620 | 5420 | 5420 | 5420 | 5420 | 528 |
| 341 | 20241125 | 135900 | 599331860 | 5420 | 5420 | 5420 | 5420 | 24 |
| 342 | 20241125 | 135800 | 599201780 | 5420 | 5440 | 5450 | 5420 | 79 |
| 343 | 20241125 | 135700 | 598772430 | 5450 | 5450 | 5450 | 5440 | 73 |
| 344 | 20241125 | 135600 | 598374660 | 5440 | 5420 | 5440 | 5420 | 180 |
| 345 | 20241125 | 135500 | 597398200 | 5420 | 5420 | 5420 | 5420 | 0 |
| 346 | 20241125 | 135400 | 597398200 | 5420 | 5420 | 5430 | 5420 | 2253 |
| 347 | 20241125 | 135300 | 585186650 | 5420 | 5430 | 5430 | 5420 | 62 |
| 348 | 20241125 | 135200 | 584850070 | 5430 | 5420 | 5430 | 5420 | 35 |
| 349 | 20241125 | 135100 | 584660170 | 5430 | 5430 | 5430 | 5430 | 49 |
| 350 | 20241125 | 135000 | 584394100 | 5420 | 5420 | 5420 | 5420 | 24 |
| 351 | 20241125 | 134900 | 584264020 | 5420 | 5420 | 5420 | 5420 | 7 |
| 352 | 20241125 | 134800 | 584226080 | 5420 | 5430 | 5430 | 5420 | 377 |
| 353 | 20241125 | 134700 | 582182420 | 5430 | 5430 | 5430 | 5430 | 66 |
| 354 | 20241125 | 134600 | 581824040 | 5430 | 5440 | 5440 | 5430 | 75 |
| 355 | 20241125 | 134500 | 581416580 | 5440 | 5450 | 5450 | 5440 | 29 |
| 356 | 20241125 | 134400 | 581258680 | 5450 | 5440 | 5450 | 5440 | 64 |
| 357 | 20241125 | 134300 | 580910120 | 5440 | 5420 | 5440 | 5420 | 45 |
| 358 | 20241125 | 134200 | 580665650 | 5420 | 5420 | 5420 | 5420 | 22 |
| 359 | 20241125 | 134100 | 580546410 | 5420 | 5420 | 5420 | 5420 | 53 |
| 360 | 20241125 | 134000 | 580259150 | 5420 | 5420 | 5420 | 5420 | 200 |
| 361 | 20241125 | 133900 | 579175150 | 5420 | 5430 | 5430 | 5420 | 24 |
| 362 | 20241125 | 133800 | 579044840 | 5430 | 5430 | 5430 | 5430 | 76 |
| 363 | 20241125 | 133700 | 578632160 | 5430 | 5430 | 5430 | 5430 | 215 |
| 364 | 20241125 | 133600 | 577464710 | 5430 | 5430 | 5430 | 5430 | 0 |
| 365 | 20241125 | 133500 | 577464710 | 5430 | 5440 | 5440 | 5430 | 70 |
| 366 | 20241125 | 133400 | 577084140 | 5440 | 5440 | 5450 | 5440 | 51 |
| 367 | 20241125 | 133300 | 576806380 | 5430 | 5420 | 5430 | 5420 | 1416 |
| 368 | 20241125 | 133200 | 569131510 | 5420 | 5420 | 5420 | 5420 | 149 |
| 369 | 20241125 | 133100 | 568323930 | 5430 | 5430 | 5430 | 5430 | 186 |
| 370 | 20241125 | 133000 | 567313950 | 5430 | 5430 | 5430 | 5430 | 0 |
| 371 | 20241125 | 132900 | 567313950 | 5430 | 5450 | 5450 | 5430 | 1125 |
| 372 | 20241125 | 132800 | 561196090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 373 | 20241125 | 132700 | 561196090 | 5450 | 5450 | 5450 | 5450 | 541 |
| 374 | 20241125 | 132600 | 558247640 | 5450 | 5450 | 5450 | 5450 | 0 |
| 375 | 20241125 | 132500 | 558247640 | 5450 | 5450 | 5450 | 5450 | 57 |
| 376 | 20241125 | 132400 | 557936990 | 5450 | 5450 | 5450 | 5450 | 24 |
| 377 | 20241125 | 132300 | 557806190 | 5450 | 5460 | 5460 | 5450 | 120 |
| 378 | 20241125 | 132200 | 557151160 | 5450 | 5450 | 5450 | 5450 | 27 |
| 379 | 20241125 | 132100 | 557004010 | 5450 | 5450 | 5450 | 5450 | 0 |
| 380 | 20241125 | 132000 | 557004010 | 5450 | 5450 | 5450 | 5450 | 25 |
| 381 | 20241125 | 131900 | 556867760 | 5450 | 5450 | 5450 | 5450 | 7 |
| 382 | 20241125 | 131800 | 556829610 | 5450 | 5450 | 5450 | 5450 | 15 |
| 383 | 20241125 | 131700 | 556747860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 384 | 20241125 | 131600 | 556747860 | 5450 | 5450 | 5450 | 5450 | 24 |
| 385 | 20241125 | 131500 | 556617060 | 5450 | 5450 | 5450 | 5450 | 8 |
| 386 | 20241125 | 131400 | 556573460 | 5450 | 5450 | 5450 | 5450 | 15 |
| 387 | 20241125 | 131300 | 556491710 | 5450 | 5450 | 5450 | 5450 | 50 |
| 388 | 20241125 | 131200 | 556219210 | 5450 | 5450 | 5450 | 5450 | 15 |
| 389 | 20241125 | 131100 | 556137460 | 5460 | 5460 | 5460 | 5460 | 0 |
| 390 | 20241125 | 131000 | 556137460 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 391 | 20241125 | 130900 | 550677460 | 5450 | 5450 | 5450 | 5450 | 8 |
| 392 | 20241125 | 130800 | 550633860 | 5450 | 5460 | 5460 | 5450 | 56 |
| 393 | 20241125 | 130700 | 550328250 | 5450 | 5450 | 5450 | 5450 | 15 |
| 394 | 20241125 | 130600 | 550246500 | 5450 | 5450 | 5450 | 5450 | 0 |
| 395 | 20241125 | 130500 | 550246500 | 5450 | 5450 | 5450 | 5450 | 74 |
| 396 | 20241125 | 130400 | 549843200 | 5450 | 5450 | 5450 | 5450 | 7 |
| 397 | 20241125 | 130300 | 549805050 | 5450 | 5450 | 5450 | 5450 | 30 |
| 398 | 20241125 | 130200 | 549641550 | 5450 | 5450 | 5450 | 5450 | 255 |
| 399 | 20241125 | 130100 | 548251800 | 5440 | 5450 | 5450 | 5440 | 92 |
| 400 | 20241125 | 130000 | 547750640 | 5450 | 5450 | 5450 | 5450 | 62 |
| 401 | 20241125 | 125900 | 547412740 | 5450 | 5440 | 5450 | 5440 | 327 |
| 402 | 20241125 | 125800 | 545633240 | 5440 | 5440 | 5440 | 5440 | 0 |
| 403 | 20241125 | 125700 | 545633240 | 5440 | 5450 | 5450 | 5440 | 2156 |
| 404 | 20241125 | 125600 | 533897870 | 5450 | 5450 | 5450 | 5450 | 0 |
| 405 | 20241125 | 125500 | 533897870 | 5450 | 5450 | 5450 | 5450 | 0 |
| 406 | 20241125 | 125400 | 533897870 | 5450 | 5450 | 5450 | 5450 | 287 |
| 407 | 20241125 | 125300 | 532333720 | 5450 | 5470 | 5470 | 5450 | 346 |
| 408 | 20241125 | 125200 | 530443140 | 5470 | 5450 | 5470 | 5450 | 399 |
| 409 | 20241125 | 125100 | 528261450 | 5450 | 5450 | 5450 | 5450 | 0 |
| 410 | 20241125 | 125000 | 528261450 | 5450 | 5450 | 5450 | 5450 | 15 |
| 411 | 20241125 | 124900 | 528179700 | 5450 | 5450 | 5450 | 5450 | 387 |
| 412 | 20241125 | 124800 | 526070550 | 5450 | 5450 | 5450 | 5450 | 41 |
| 413 | 20241125 | 124700 | 525847100 | 5450 | 5450 | 5450 | 5450 | 127 |
| 414 | 20241125 | 124600 | 525154950 | 5450 | 5450 | 5450 | 5450 | 50 |
| 415 | 20241125 | 124500 | 524882450 | 5450 | 5450 | 5450 | 5450 | 46 |
| 416 | 20241125 | 124400 | 524631750 | 5440 | 5440 | 5440 | 5440 | 56 |
| 417 | 20241125 | 124300 | 524327110 | 5430 | 5430 | 5430 | 5430 | 1051 |
| 418 | 20241125 | 124200 | 518620180 | 5430 | 5420 | 5430 | 5420 | 43 |
| 419 | 20241125 | 124100 | 518386930 | 5420 | 5420 | 5420 | 5420 | 7 |
| 420 | 20241125 | 124000 | 518348990 | 5420 | 5430 | 5430 | 5420 | 49 |
| 421 | 20241125 | 123900 | 518083070 | 5430 | 5430 | 5430 | 5430 | 111 |
| 422 | 20241125 | 123800 | 517480340 | 5430 | 5430 | 5440 | 5430 | 52 |
| 423 | 20241125 | 123700 | 517197780 | 5440 | 5440 | 5440 | 5440 | 80 |
| 424 | 20241125 | 123600 | 516762580 | 5430 | 5430 | 5430 | 5430 | 15 |
| 425 | 20241125 | 123500 | 516681130 | 5430 | 5430 | 5430 | 5430 | 15 |
| 426 | 20241125 | 123400 | 516599680 | 5430 | 5430 | 5430 | 5430 | 422 |
| 427 | 20241125 | 123300 | 514308220 | 5430 | 5450 | 5450 | 5400 | 8508 |
| 428 | 20241125 | 123200 | 468196950 | 5450 | 5450 | 5450 | 5450 | 0 |
| 429 | 20241125 | 123100 | 468196950 | 5450 | 5450 | 5450 | 5450 | 158 |
| 430 | 20241125 | 123000 | 467335850 | 5450 | 5450 | 5450 | 5450 | 269 |
| 431 | 20241125 | 122900 | 465869800 | 5450 | 5450 | 5450 | 5450 | 80 |
| 432 | 20241125 | 122800 | 465433800 | 5450 | 5450 | 5450 | 5450 | 48 |
| 433 | 20241125 | 122700 | 465172200 | 5450 | 5440 | 5450 | 5440 | 66 |
| 434 | 20241125 | 122600 | 464812740 | 5440 | 5440 | 5450 | 5440 | 163 |
| 435 | 20241125 | 122500 | 463925460 | 5440 | 5440 | 5450 | 5440 | 408 |
| 436 | 20241125 | 122400 | 461705730 | 5450 | 5450 | 5450 | 5450 | 1067 |
| 437 | 20241125 | 122300 | 455890580 | 5450 | 5460 | 5460 | 5450 | 886 |
| 438 | 20241125 | 122200 | 451060970 | 5460 | 5460 | 5460 | 5460 | 118 |
| 439 | 20241125 | 122100 | 450416690 | 5460 | 5460 | 5460 | 5460 | 15 |
| 440 | 20241125 | 122000 | 450334790 | 5460 | 5460 | 5470 | 5460 | 27 |
| 441 | 20241125 | 121900 | 450187270 | 5460 | 5460 | 5460 | 5460 | 16 |
| 442 | 20241125 | 121800 | 450099910 | 5460 | 5460 | 5460 | 5460 | 35 |
| 443 | 20241125 | 121700 | 449908810 | 5470 | 5470 | 5470 | 5470 | 0 |
| 444 | 20241125 | 121600 | 449908810 | 5470 | 5460 | 5470 | 5460 | 42 |
| 445 | 20241125 | 121500 | 449679480 | 5460 | 5470 | 5470 | 5460 | 67 |
| 446 | 20241125 | 121400 | 449313160 | 5470 | 5470 | 5470 | 5460 | 667 |
| 447 | 20241125 | 121300 | 445665080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 448 | 20241125 | 121200 | 445665080 | 5460 | 5460 | 5460 | 5460 | 308 |
| 449 | 20241125 | 121100 | 443983400 | 5480 | 5450 | 5480 | 5450 | 679 |
| 450 | 20241125 | 121000 | 440267860 | 5450 | 5450 | 5450 | 5450 | 15 |
| 451 | 20241125 | 120900 | 440186110 | 5450 | 5450 | 5450 | 5450 | 100 |
| 452 | 20241125 | 120800 | 439641110 | 5450 | 5450 | 5450 | 5450 | 24 |
| 453 | 20241125 | 120700 | 439510310 | 5450 | 5450 | 5450 | 5450 | 8 |
| 454 | 20241125 | 120600 | 439466710 | 5450 | 5450 | 5450 | 5450 | 370 |
| 455 | 20241125 | 120500 | 437450210 | 5450 | 5450 | 5450 | 5450 | 0 |
| 456 | 20241125 | 120400 | 437450210 | 5450 | 5450 | 5450 | 5450 | 529 |
| 457 | 20241125 | 120300 | 434567160 | 5450 | 5450 | 5450 | 5450 | 15 |
| 458 | 20241125 | 120200 | 434485410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 459 | 20241125 | 120100 | 434485410 | 5450 | 5450 | 5450 | 5450 | 324 |
| 460 | 20241125 | 120000 | 432719610 | 5460 | 5460 | 5460 | 5460 | 0 |
| 461 | 20241125 | 115900 | 432719610 | 5460 | 5460 | 5460 | 5450 | 129 |
| 462 | 20241125 | 115800 | 432015420 | 5450 | 5450 | 5450 | 5450 | 0 |
| 463 | 20241125 | 115700 | 432015420 | 5450 | 5450 | 5450 | 5450 | 15 |
| 464 | 20241125 | 115600 | 431933670 | 5450 | 5450 | 5450 | 5450 | 41 |
| 465 | 20241125 | 115500 | 431710220 | 5450 | 5450 | 5450 | 5450 | 48 |
| 466 | 20241125 | 115400 | 431448620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 467 | 20241125 | 115300 | 431448620 | 5460 | 5460 | 5460 | 5460 | 18 |
| 468 | 20241125 | 115200 | 431350340 | 5460 | 5460 | 5460 | 5460 | 18 |
| 469 | 20241125 | 115100 | 431252060 | 5460 | 5460 | 5460 | 5460 | 15 |
| 470 | 20241125 | 115000 | 431170160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 471 | 20241125 | 114900 | 431170160 | 5460 | 5460 | 5460 | 5460 | 24 |
| 472 | 20241125 | 114800 | 431039120 | 5460 | 5460 | 5460 | 5460 | 117 |
| 473 | 20241125 | 114700 | 430400300 | 5460 | 5460 | 5460 | 5460 | 15 |
| 474 | 20241125 | 114600 | 430318400 | 5450 | 5450 | 5450 | 5450 | 25 |
| 475 | 20241125 | 114500 | 430182150 | 5450 | 5450 | 5450 | 5450 | 22 |
| 476 | 20241125 | 114400 | 430062250 | 5450 | 5450 | 5450 | 5450 | 19 |
| 477 | 20241125 | 114300 | 429958700 | 5450 | 5450 | 5450 | 5450 | 0 |
| 478 | 20241125 | 114200 | 429958700 | 5450 | 5440 | 5450 | 5440 | 22 |
| 479 | 20241125 | 114100 | 429838950 | 5440 | 5440 | 5440 | 5440 | 10 |
| 480 | 20241125 | 114000 | 429784550 | 5440 | 5440 | 5440 | 5430 | 1338 |
| 481 | 20241125 | 113900 | 422507020 | 5440 | 5450 | 5450 | 5440 | 1115 |
| 482 | 20241125 | 113800 | 416438910 | 5450 | 5450 | 5450 | 5450 | 16 |
| 483 | 20241125 | 113700 | 416351710 | 5450 | 5450 | 5450 | 5450 | 400 |
| 484 | 20241125 | 113600 | 414171710 | 5450 | 5450 | 5450 | 5450 | 15 |
| 485 | 20241125 | 113500 | 414089960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 486 | 20241125 | 113400 | 414089960 | 5450 | 5450 | 5450 | 5450 | 15 |
| 487 | 20241125 | 113300 | 414008210 | 5450 | 5450 | 5450 | 5450 | 568 |
| 488 | 20241125 | 113200 | 410912610 | 5470 | 5450 | 5470 | 5450 | 101 |
| 489 | 20241125 | 113100 | 410362140 | 5450 | 5450 | 5450 | 5450 | 24 |
| 490 | 20241125 | 113000 | 410231340 | 5480 | 5470 | 5480 | 5470 | 2717 |
| 491 | 20241125 | 112900 | 395342260 | 5480 | 5450 | 5480 | 5450 | 2496 |
| 492 | 20241125 | 112800 | 381677340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 493 | 20241125 | 112700 | 381677340 | 5430 | 5430 | 5430 | 5430 | 15 |
| 494 | 20241125 | 112600 | 381595890 | 5430 | 5440 | 5440 | 5430 | 143 |
| 495 | 20241125 | 112500 | 380818000 | 5450 | 5450 | 5450 | 5450 | 312 |
| 496 | 20241125 | 112400 | 379117600 | 5450 | 5450 | 5450 | 5450 | 50 |
| 497 | 20241125 | 112300 | 378845100 | 5450 | 5450 | 5460 | 5450 | 337 |
| 498 | 20241125 | 112200 | 377007820 | 5450 | 5450 | 5450 | 5450 | 1949 |
| 499 | 20241125 | 112100 | 366385770 | 5460 | 5430 | 5470 | 5430 | 13054 |
| 500 | 20241125 | 112000 | 295183040 | 5430 | 5440 | 5440 | 5430 | 651 |
| 501 | 20241125 | 111900 | 291642780 | 5440 | 5440 | 5440 | 5430 | 56 |
| 502 | 20241125 | 111800 | 291338290 | 5430 | 5440 | 5440 | 5430 | 84 |
| 503 | 20241125 | 111700 | 290881490 | 5430 | 5430 | 5440 | 5430 | 66 |
| 504 | 20241125 | 111600 | 290522740 | 5430 | 5420 | 5430 | 5420 | 28 |
| 505 | 20241125 | 111500 | 290370850 | 5420 | 5420 | 5430 | 5420 | 158 |
| 506 | 20241125 | 111400 | 289513010 | 5420 | 5430 | 5430 | 5420 | 54 |
| 507 | 20241125 | 111300 | 289219860 | 5420 | 5420 | 5420 | 5420 | 2 |
| 508 | 20241125 | 111200 | 289209020 | 5420 | 5410 | 5430 | 5410 | 503 |
| 509 | 20241125 | 111100 | 286482340 | 5410 | 5410 | 5410 | 5410 | 17 |
| 510 | 20241125 | 111000 | 286390370 | 5410 | 5420 | 5420 | 5410 | 287 |
| 511 | 20241125 | 110900 | 284837560 | 5420 | 5430 | 5440 | 5420 | 125 |
| 512 | 20241125 | 110800 | 284159020 | 5420 | 5420 | 5430 | 5420 | 44 |
| 513 | 20241125 | 110700 | 283920410 | 5420 | 5420 | 5420 | 5410 | 49 |
| 514 | 20241125 | 110600 | 283654990 | 5410 | 5420 | 5420 | 5410 | 60 |
| 515 | 20241125 | 110500 | 283329940 | 5420 | 5420 | 5420 | 5420 | 13 |
| 516 | 20241125 | 110400 | 283259480 | 5410 | 5410 | 5430 | 5410 | 492 |
| 517 | 20241125 | 110300 | 280593090 | 5410 | 5420 | 5420 | 5410 | 122 |
| 518 | 20241125 | 110200 | 279932710 | 5420 | 5430 | 5430 | 5420 | 68 |
| 519 | 20241125 | 110100 | 279563610 | 5430 | 5430 | 5430 | 5430 | 26 |
| 520 | 20241125 | 110000 | 279422430 | 5440 | 5440 | 5440 | 5420 | 41 |
| 521 | 20241125 | 105900 | 279199580 | 5440 | 5440 | 5440 | 5430 | 48 |
| 522 | 20241125 | 105800 | 278938680 | 5440 | 5440 | 5450 | 5440 | 1096 |
| 523 | 20241125 | 105700 | 272975940 | 5440 | 5410 | 5450 | 5410 | 2607 |
| 524 | 20241125 | 105600 | 258789060 | 5410 | 5420 | 5420 | 5410 | 67 |
| 525 | 20241125 | 105500 | 258426010 | 5420 | 5420 | 5420 | 5420 | 52 |
| 526 | 20241125 | 105400 | 258144170 | 5420 | 5420 | 5420 | 5420 | 69 |
| 527 | 20241125 | 105300 | 257770190 | 5420 | 5410 | 5420 | 5410 | 85 |
| 528 | 20241125 | 105200 | 257309650 | 5420 | 5410 | 5420 | 5400 | 77 |
| 529 | 20241125 | 105100 | 256893030 | 5400 | 5410 | 5410 | 5400 | 28 |
| 530 | 20241125 | 105000 | 256741700 | 5410 | 5410 | 5410 | 5410 | 79 |
| 531 | 20241125 | 104900 | 256314310 | 5400 | 5410 | 5410 | 5400 | 102 |
| 532 | 20241125 | 104800 | 255762640 | 5400 | 5400 | 5400 | 5400 | 16 |
| 533 | 20241125 | 104700 | 255676240 | 5400 | 5410 | 5410 | 5390 | 1120 |
| 534 | 20241125 | 104600 | 249632720 | 5410 | 5400 | 5410 | 5400 | 54 |
| 535 | 20241125 | 104500 | 249340860 | 5390 | 5390 | 5390 | 5390 | 0 |
| 536 | 20241125 | 104400 | 249340860 | 5390 | 5400 | 5410 | 5390 | 354 |
| 537 | 20241125 | 104300 | 247428760 | 5400 | 5400 | 5400 | 5400 | 3 |
| 538 | 20241125 | 104200 | 247412560 | 5400 | 5400 | 5410 | 5400 | 134 |
| 539 | 20241125 | 104100 | 246688700 | 5400 | 5410 | 5410 | 5400 | 50 |
| 540 | 20241125 | 104000 | 246418240 | 5410 | 5410 | 5410 | 5400 | 61 |
| 541 | 20241125 | 103900 | 246088450 | 5410 | 5410 | 5410 | 5410 | 87 |
| 542 | 20241125 | 103800 | 245617780 | 5400 | 5400 | 5410 | 5400 | 68 |
| 543 | 20241125 | 103700 | 245250330 | 5400 | 5390 | 5400 | 5390 | 42 |
| 544 | 20241125 | 103600 | 245023690 | 5390 | 5390 | 5390 | 5390 | 15 |
| 545 | 20241125 | 103500 | 244942840 | 5390 | 5390 | 5390 | 5390 | 40 |
| 546 | 20241125 | 103400 | 244727240 | 5390 | 5400 | 5400 | 5390 | 57 |
| 547 | 20241125 | 103300 | 244419790 | 5400 | 5400 | 5400 | 5390 | 85 |
| 548 | 20241125 | 103200 | 243960940 | 5400 | 5410 | 5410 | 5400 | 659 |
| 549 | 20241125 | 103100 | 240395800 | 5410 | 5400 | 5410 | 5400 | 77 |
| 550 | 20241125 | 103000 | 239979930 | 5390 | 5400 | 5400 | 5390 | 67 |
| 551 | 20241125 | 102900 | 239618280 | 5390 | 5390 | 5390 | 5390 | 16 |
| 552 | 20241125 | 102800 | 239532040 | 5390 | 5400 | 5400 | 5390 | 87 |
| 553 | 20241125 | 102700 | 239062400 | 5400 | 5400 | 5400 | 5390 | 64 |
| 554 | 20241125 | 102600 | 238716950 | 5400 | 5400 | 5400 | 5400 | 187 |
| 555 | 20241125 | 102500 | 237707150 | 5390 | 5390 | 5390 | 5390 | 50 |
| 556 | 20241125 | 102400 | 237437650 | 5390 | 5390 | 5390 | 5390 | 731 |
| 557 | 20241125 | 102300 | 233497560 | 5390 | 5380 | 5390 | 5380 | 123 |
| 558 | 20241125 | 102200 | 232835560 | 5380 | 5380 | 5380 | 5380 | 9 |
| 559 | 20241125 | 102100 | 232787140 | 5380 | 5400 | 5400 | 5380 | 82 |
| 560 | 20241125 | 102000 | 232345320 | 5400 | 5390 | 5400 | 5390 | 102 |
| 561 | 20241125 | 101900 | 231794780 | 5390 | 5380 | 5390 | 5380 | 80 |
| 562 | 20241125 | 101800 | 231363730 | 5370 | 5370 | 5370 | 5370 | 136 |
| 563 | 20241125 | 101700 | 230633410 | 5380 | 5390 | 5390 | 5380 | 58 |
| 564 | 20241125 | 101600 | 230320940 | 5390 | 5380 | 5390 | 5380 | 38 |
| 565 | 20241125 | 101500 | 230116270 | 5390 | 5390 | 5390 | 5370 | 74 |
| 566 | 20241125 | 101400 | 229717660 | 5380 | 5380 | 5390 | 5380 | 643 |
| 567 | 20241125 | 101300 | 226258020 | 5390 | 5380 | 5390 | 5380 | 79 |
| 568 | 20241125 | 101200 | 225832980 | 5370 | 5370 | 5370 | 5370 | 212 |
| 569 | 20241125 | 101100 | 224694540 | 5390 | 5390 | 5390 | 5390 | 43 |
| 570 | 20241125 | 101000 | 224462770 | 5390 | 5390 | 5390 | 5380 | 138 |
| 571 | 20241125 | 100900 | 223719660 | 5380 | 5380 | 5380 | 5380 | 218 |
| 572 | 20241125 | 100800 | 222546820 | 5380 | 5370 | 5380 | 5370 | 349 |
| 573 | 20241125 | 100700 | 220672080 | 5370 | 5390 | 5390 | 5370 | 49 |
| 574 | 20241125 | 100600 | 220408210 | 5400 | 5400 | 5400 | 5390 | 36 |
| 575 | 20241125 | 100500 | 220213960 | 5400 | 5400 | 5400 | 5400 | 87 |
| 576 | 20241125 | 100400 | 219744160 | 5400 | 5380 | 5400 | 5370 | 188 |
| 577 | 20241125 | 100300 | 218733360 | 5370 | 5370 | 5390 | 5370 | 131 |
| 578 | 20241125 | 100200 | 218029230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 579 | 20241125 | 100100 | 218029230 | 5370 | 5370 | 5370 | 5370 | 135 |
| 580 | 20241125 | 100000 | 217304280 | 5370 | 5370 | 5370 | 5370 | 42 |
| 581 | 20241125 | 095900 | 217078740 | 5360 | 5380 | 5380 | 5360 | 1184 |
| 582 | 20241125 | 095800 | 210724050 | 5380 | 5390 | 5390 | 5380 | 478 |
| 583 | 20241125 | 095700 | 208152260 | 5390 | 5390 | 5390 | 5390 | 77 |
| 584 | 20241125 | 095600 | 207737230 | 5380 | 5380 | 5390 | 5380 | 40 |
| 585 | 20241125 | 095500 | 207521840 | 5380 | 5390 | 5390 | 5380 | 75 |
| 586 | 20241125 | 095400 | 207117660 | 5400 | 5400 | 5410 | 5400 | 101 |
| 587 | 20241125 | 095300 | 206572120 | 5400 | 5380 | 5400 | 5380 | 223 |
| 588 | 20241125 | 095200 | 205370030 | 5380 | 5390 | 5390 | 5370 | 42 |
| 589 | 20241125 | 095100 | 205143800 | 5390 | 5390 | 5390 | 5380 | 78 |
| 590 | 20241125 | 095000 | 204723600 | 5390 | 5390 | 5390 | 5390 | 43 |
| 591 | 20241125 | 094900 | 204491830 | 5390 | 5380 | 5390 | 5370 | 116 |
| 592 | 20241125 | 094800 | 203867790 | 5370 | 5390 | 5390 | 5370 | 63 |
| 593 | 20241125 | 094700 | 203528790 | 5390 | 5380 | 5390 | 5370 | 561 |
| 594 | 20241125 | 094600 | 200507680 | 5380 | 5380 | 5380 | 5380 | 656 |
| 595 | 20241125 | 094500 | 196978400 | 5370 | 5380 | 5380 | 5370 | 95 |
| 596 | 20241125 | 094400 | 196467450 | 5380 | 5370 | 5380 | 5350 | 757 |
| 597 | 20241125 | 094300 | 192395530 | 5370 | 5370 | 5380 | 5360 | 540 |
| 598 | 20241125 | 094200 | 189495220 | 5350 | 5370 | 5370 | 5350 | 3220 |
| 599 | 20241125 | 094100 | 172231720 | 5370 | 5390 | 5390 | 5370 | 835 |
| 600 | 20241125 | 094000 | 167738950 | 5400 | 5390 | 5400 | 5390 | 55 |
| 601 | 20241125 | 093900 | 167442170 | 5400 | 5400 | 5400 | 5400 | 65 |
| 602 | 20241125 | 093800 | 167091170 | 5400 | 5380 | 5400 | 5380 | 95 |
| 603 | 20241125 | 093700 | 166579180 | 5380 | 5380 | 5380 | 5380 | 0 |
| 604 | 20241125 | 093600 | 166579180 | 5380 | 5410 | 5410 | 5380 | 1569 |
| 605 | 20241125 | 093500 | 158130320 | 5420 | 5420 | 5420 | 5420 | 797 |
| 606 | 20241125 | 093400 | 153810580 | 5420 | 5430 | 5440 | 5420 | 105 |
| 607 | 20241125 | 093300 | 153240330 | 5420 | 5410 | 5420 | 5410 | 38 |
| 608 | 20241125 | 093200 | 153034440 | 5410 | 5430 | 5430 | 5410 | 542 |
| 609 | 20241125 | 093100 | 150101520 | 5420 | 5410 | 5420 | 5410 | 53 |
| 610 | 20241125 | 093000 | 149814740 | 5400 | 5400 | 5400 | 5390 | 194 |
| 611 | 20241125 | 092900 | 148767300 | 5390 | 5410 | 5410 | 5390 | 52 |
| 612 | 20241125 | 092800 | 148486330 | 5420 | 5400 | 5420 | 5400 | 137 |
| 613 | 20241125 | 092700 | 147744960 | 5400 | 5400 | 5400 | 5400 | 25 |
| 614 | 20241125 | 092600 | 147609960 | 5390 | 5400 | 5400 | 5390 | 72 |
| 615 | 20241125 | 092500 | 147221310 | 5410 | 5400 | 5410 | 5400 | 540 |
| 616 | 20241125 | 092400 | 144300380 | 5390 | 5410 | 5410 | 5390 | 182 |
| 617 | 20241125 | 092300 | 143317480 | 5410 | 5410 | 5410 | 5410 | 47 |
| 618 | 20241125 | 092200 | 143063210 | 5420 | 5410 | 5420 | 5410 | 507 |
| 619 | 20241125 | 092100 | 140315700 | 5410 | 5440 | 5450 | 5400 | 1829 |
| 620 | 20241125 | 092000 | 130358290 | 5440 | 5380 | 5440 | 5380 | 2748 |
| 621 | 20241125 | 091900 | 115461870 | 5370 | 5370 | 5370 | 5370 | 15 |
| 622 | 20241125 | 091800 | 115381320 | 5380 | 5380 | 5390 | 5380 | 209 |
| 623 | 20241125 | 091700 | 114255400 | 5380 | 5390 | 5390 | 5380 | 51 |
| 624 | 20241125 | 091600 | 113980580 | 5390 | 5390 | 5390 | 5390 | 58 |
| 625 | 20241125 | 091500 | 113667960 | 5390 | 5390 | 5390 | 5390 | 66 |
| 626 | 20241125 | 091400 | 113312220 | 5390 | 5380 | 5390 | 5380 | 44 |
| 627 | 20241125 | 091300 | 113075130 | 5390 | 5390 | 5400 | 5350 | 4927 |
| 628 | 20241125 | 091200 | 86668820 | 5390 | 5370 | 5390 | 5360 | 538 |
| 629 | 20241125 | 091100 | 83784480 | 5370 | 5380 | 5380 | 5370 | 1006 |
| 630 | 20241125 | 091000 | 78380210 | 5380 | 5390 | 5400 | 5380 | 988 |
| 631 | 20241125 | 090900 | 73062130 | 5390 | 5390 | 5390 | 5380 | 470 |
| 632 | 20241125 | 090800 | 70532830 | 5380 | 5370 | 5380 | 5370 | 230 |
| 633 | 20241125 | 090700 | 69295580 | 5350 | 5350 | 5350 | 5350 | 905 |
| 634 | 20241125 | 090600 | 64453830 | 5340 | 5330 | 5350 | 5330 | 384 |
| 635 | 20241125 | 090500 | 62405500 | 5330 | 5400 | 5400 | 5330 | 3989 |
| 636 | 20241125 | 090400 | 41053750 | 5370 | 5390 | 5390 | 5370 | 2397 |
| 637 | 20241125 | 090300 | 28147600 | 5400 | 5440 | 5440 | 5400 | 2390 |
| 638 | 20241125 | 090200 | 15232040 | 5440 | 5450 | 5450 | 5440 | 790 |
| 639 | 20241125 | 090100 | 10927150 | 5450 | 5440 | 5470 | 5440 | 619 |
| 640 | 20241125 | 090000 | 7552690 | 5430 | 5410 | 5430 | 5410 | 1396 |