30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 3 | 20241125 | 190900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20241125 | 190800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20241125 | 190700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20241125 | 190600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20241125 | 190500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20241125 | 190400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20241125 | 190300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20241125 | 190200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20241125 | 190100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20241125 | 190000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20241125 | 185900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20241125 | 185800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20241125 | 185700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20241125 | 185600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20241125 | 185500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20241125 | 185400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20241125 | 185300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20241125 | 185200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20241125 | 185100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20241125 | 185000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20241125 | 184900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20241125 | 184800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20241125 | 184700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20241125 | 184600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20241125 | 184500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20241125 | 184400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20241125 | 184300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20241125 | 184200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20241125 | 184100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20241125 | 184000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 33 | 20241125 | 183900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20241125 | 183800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20241125 | 183700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20241125 | 183600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20241125 | 183500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20241125 | 183400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20241125 | 183300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20241125 | 183200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20241125 | 183100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20241125 | 183000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20241125 | 182900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20241125 | 182800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20241125 | 182700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20241125 | 182600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20241125 | 182500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20241125 | 182400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20241125 | 182300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20241125 | 182200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20241125 | 182100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20241125 | 182000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20241125 | 181900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20241125 | 181800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20241125 | 181700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20241125 | 181600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20241125 | 181500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20241125 | 181400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20241125 | 181300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20241125 | 181200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20241125 | 181100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20241125 | 181000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 63 | 20241125 | 180900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20241125 | 180800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20241125 | 180700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20241125 | 180600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20241125 | 180500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20241125 | 180400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20241125 | 180300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20241125 | 180200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20241125 | 180100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20241125 | 180000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20241125 | 175900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20241125 | 175800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20241125 | 175700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20241125 | 175600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20241125 | 175500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20241125 | 175400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20241125 | 175300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20241125 | 175200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20241125 | 175100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20241125 | 175000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20241125 | 174900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20241125 | 174800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20241125 | 174700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20241125 | 174600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20241125 | 174500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20241125 | 174400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20241125 | 174300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20241125 | 174200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20241125 | 174100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20241125 | 174000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 93 | 20241125 | 173900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20241125 | 173800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20241125 | 173700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20241125 | 173600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20241125 | 173500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20241125 | 173400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20241125 | 173300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20241125 | 173200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20241125 | 173100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20241125 | 173000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20241125 | 172900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20241125 | 172800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20241125 | 172700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20241125 | 172600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20241125 | 172500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20241125 | 172400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20241125 | 172300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20241125 | 172200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20241125 | 172100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20241125 | 172000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20241125 | 171900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20241125 | 171800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20241125 | 171700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20241125 | 171600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20241125 | 171500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20241125 | 171400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20241125 | 171300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20241125 | 171200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20241125 | 171100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20241125 | 171000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 123 | 20241125 | 170900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20241125 | 170800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20241125 | 170700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20241125 | 170600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20241125 | 170500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20241125 | 170400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20241125 | 170300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20241125 | 170200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20241125 | 170100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20241125 | 170000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20241125 | 165900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20241125 | 165800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20241125 | 165700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20241125 | 165600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20241125 | 165500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20241125 | 165400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20241125 | 165300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20241125 | 165200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20241125 | 165100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20241125 | 165000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20241125 | 164900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20241125 | 164800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20241125 | 164700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20241125 | 164600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20241125 | 164500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20241125 | 164400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20241125 | 164300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20241125 | 164200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20241125 | 164100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20241125 | 164000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 153 | 20241125 | 163900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20241125 | 163800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20241125 | 163700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20241125 | 163600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20241125 | 163500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20241125 | 163400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20241125 | 163300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20241125 | 163200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20241125 | 163100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20241125 | 163000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20241125 | 162900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20241125 | 162800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20241125 | 162700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20241125 | 162600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20241125 | 162500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20241125 | 162400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20241125 | 162300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20241125 | 162200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20241125 | 162100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20241125 | 162000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20241125 | 161900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20241125 | 161800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20241125 | 161700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20241125 | 161600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20241125 | 161500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20241125 | 161400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20241125 | 161300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20241125 | 161200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20241125 | 161100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20241125 | 161000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 183 | 20241125 | 160900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20241125 | 160800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20241125 | 160700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20241125 | 160600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20241125 | 160500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20241125 | 160400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20241125 | 160300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20241125 | 160200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20241125 | 160100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20241125 | 160000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20241125 | 155900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20241125 | 155800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20241125 | 155700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20241125 | 155600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20241125 | 155500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20241125 | 155400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20241125 | 155300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20241125 | 155200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20241125 | 155100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20241125 | 155000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20241125 | 154900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20241125 | 154800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20241125 | 154700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20241125 | 154600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20241125 | 154500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20241125 | 154400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20241125 | 154300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20241125 | 154200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20241125 | 154100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20241125 | 154000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 213 | 20241125 | 153900 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20241125 | 153800 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20241125 | 153700 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20241125 | 153600 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20241125 | 153500 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20241125 | 153400 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20241125 | 153300 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20241125 | 153200 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20241125 | 153100 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20241125 | 153000 | 1756502280 | 2830 | 2830 | 2830 | 2830 | 8753 |
| 223 | 20241125 | 152900 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20241125 | 152800 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20241125 | 152700 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20241125 | 152600 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20241125 | 152500 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20241125 | 152400 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20241125 | 152300 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20241125 | 152200 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20241125 | 152100 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 232 | 20241125 | 152000 | 1731731290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 233 | 20241125 | 151900 | 1731731290 | 2830 | 2835 | 2835 | 2830 | 1217 |
| 234 | 20241125 | 151800 | 1728283120 | 2840 | 2840 | 2840 | 2830 | 888 |
| 235 | 20241125 | 151700 | 1725766840 | 2835 | 2835 | 2835 | 2835 | 1048 |
| 236 | 20241125 | 151600 | 1722795760 | 2830 | 2830 | 2830 | 2830 | 1 |
| 237 | 20241125 | 151500 | 1722792930 | 2835 | 2840 | 2840 | 2835 | 48 |
| 238 | 20241125 | 151400 | 1722656830 | 2840 | 2840 | 2840 | 2840 | 2 |
| 239 | 20241125 | 151300 | 1722651150 | 2835 | 2840 | 2840 | 2835 | 514 |
| 240 | 20241125 | 151200 | 1721192960 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20241125 | 151100 | 1721192960 | 2840 | 2840 | 2840 | 2840 | 15 |
| 242 | 20241125 | 151000 | 1721150360 | 2840 | 2840 | 2840 | 2840 | 60 |
| 243 | 20241125 | 150900 | 1720979960 | 2840 | 2840 | 2840 | 2830 | 1199 |
| 244 | 20241125 | 150800 | 1717581680 | 2830 | 2830 | 2830 | 2830 | 90 |
| 245 | 20241125 | 150700 | 1717326980 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20241125 | 150600 | 1717326980 | 2840 | 2840 | 2840 | 2830 | 37 |
| 247 | 20241125 | 150500 | 1717222250 | 2830 | 2835 | 2835 | 2830 | 156 |
| 248 | 20241125 | 150400 | 1716780745 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20241125 | 150300 | 1716780745 | 2840 | 2840 | 2840 | 2840 | 215 |
| 250 | 20241125 | 150200 | 1716170145 | 2840 | 2840 | 2845 | 2840 | 203 |
| 251 | 20241125 | 150100 | 1715593620 | 2840 | 2840 | 2840 | 2840 | 613 |
| 252 | 20241125 | 150000 | 1713852700 | 2850 | 2850 | 2850 | 2825 | 7002 |
| 253 | 20241125 | 145900 | 1694051185 | 2835 | 2850 | 2850 | 2835 | 302 |
| 254 | 20241125 | 145800 | 1693192500 | 2835 | 2845 | 2850 | 2835 | 558 |
| 255 | 20241125 | 145700 | 1691606990 | 2845 | 2845 | 2845 | 2845 | 1 |
| 256 | 20241125 | 145600 | 1691604145 | 2845 | 2840 | 2845 | 2840 | 200 |
| 257 | 20241125 | 145500 | 1691035725 | 2830 | 2830 | 2830 | 2830 | 603 |
| 258 | 20241125 | 145400 | 1689329235 | 2830 | 2840 | 2840 | 2830 | 7650 |
| 259 | 20241125 | 145300 | 1667659845 | 2840 | 2850 | 2850 | 2840 | 2001 |
| 260 | 20241125 | 145200 | 1661974495 | 2850 | 2850 | 2850 | 2850 | 19 |
| 261 | 20241125 | 145100 | 1661920345 | 2850 | 2845 | 2850 | 2845 | 130 |
| 262 | 20241125 | 145000 | 1661550035 | 2850 | 2845 | 2850 | 2845 | 1008 |
| 263 | 20241125 | 144900 | 1658682265 | 2845 | 2845 | 2845 | 2845 | 50 |
| 264 | 20241125 | 144800 | 1658540015 | 2845 | 2845 | 2845 | 2845 | 124 |
| 265 | 20241125 | 144700 | 1658187235 | 2850 | 2850 | 2850 | 2850 | 48 |
| 266 | 20241125 | 144600 | 1658050435 | 2850 | 2850 | 2850 | 2850 | 10 |
| 267 | 20241125 | 144500 | 1658021935 | 2850 | 2850 | 2850 | 2850 | 20 |
| 268 | 20241125 | 144400 | 1657964935 | 2850 | 2850 | 2850 | 2850 | 27 |
| 269 | 20241125 | 144300 | 1657887985 | 2850 | 2850 | 2850 | 2850 | 202 |
| 270 | 20241125 | 144200 | 1657312285 | 2850 | 2850 | 2850 | 2850 | 24 |
| 271 | 20241125 | 144100 | 1657243885 | 2850 | 2840 | 2850 | 2840 | 61 |
| 272 | 20241125 | 144000 | 1657070635 | 2840 | 2840 | 2840 | 2840 | 2 |
| 273 | 20241125 | 143900 | 1657064955 | 2835 | 2840 | 2850 | 2835 | 2703 |
| 274 | 20241125 | 143800 | 1649394420 | 2840 | 2840 | 2840 | 2840 | 0 |
| 275 | 20241125 | 143700 | 1649394420 | 2840 | 2840 | 2840 | 2840 | 1200 |
| 276 | 20241125 | 143600 | 1645986420 | 2840 | 2840 | 2840 | 2840 | 17 |
| 277 | 20241125 | 143500 | 1645938140 | 2840 | 2850 | 2850 | 2840 | 2139 |
| 278 | 20241125 | 143400 | 1639860585 | 2855 | 2855 | 2855 | 2855 | 68 |
| 279 | 20241125 | 143300 | 1639666445 | 2855 | 2855 | 2855 | 2855 | 10 |
| 280 | 20241125 | 143200 | 1639637895 | 2855 | 2850 | 2855 | 2850 | 1253 |
| 281 | 20241125 | 143100 | 1636065580 | 2850 | 2850 | 2850 | 2850 | 4529 |
| 282 | 20241125 | 143000 | 1623157930 | 2850 | 2845 | 2850 | 2845 | 53 |
| 283 | 20241125 | 142900 | 1623007125 | 2835 | 2840 | 2845 | 2835 | 20318 |
| 284 | 20241125 | 142800 | 1565307500 | 2840 | 2840 | 2840 | 2840 | 0 |
| 285 | 20241125 | 142700 | 1565307500 | 2840 | 2845 | 2845 | 2840 | 2000 |
| 286 | 20241125 | 142600 | 1559625875 | 2845 | 2845 | 2845 | 2845 | 0 |
| 287 | 20241125 | 142500 | 1559625875 | 2845 | 2845 | 2845 | 2845 | 1258 |
| 288 | 20241125 | 142400 | 1556046865 | 2835 | 2845 | 2845 | 2835 | 599 |
| 289 | 20241125 | 142300 | 1554343705 | 2845 | 2840 | 2845 | 2835 | 30202 |
| 290 | 20241125 | 142200 | 1468718510 | 2850 | 2850 | 2850 | 2850 | 200 |
| 291 | 20241125 | 142100 | 1468148510 | 2850 | 2850 | 2850 | 2845 | 1759 |
| 292 | 20241125 | 142000 | 1463140905 | 2850 | 2845 | 2850 | 2845 | 434 |
| 293 | 20241125 | 141900 | 1461904175 | 2845 | 2845 | 2845 | 2845 | 0 |
| 294 | 20241125 | 141800 | 1461904175 | 2845 | 2845 | 2845 | 2845 | 364 |
| 295 | 20241125 | 141700 | 1460868595 | 2845 | 2840 | 2845 | 2840 | 34 |
| 296 | 20241125 | 141600 | 1460772025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 297 | 20241125 | 141500 | 1460772025 | 2840 | 2840 | 2840 | 2840 | 713 |
| 298 | 20241125 | 141400 | 1458747105 | 2850 | 2850 | 2850 | 2850 | 0 |
| 299 | 20241125 | 141300 | 1458747105 | 2850 | 2850 | 2850 | 2850 | 0 |
| 300 | 20241125 | 141200 | 1458747105 | 2850 | 2850 | 2850 | 2850 | 1 |
| 301 | 20241125 | 141100 | 1458744255 | 2830 | 2850 | 2850 | 2830 | 8198 |
| 302 | 20241125 | 141000 | 1435482120 | 2850 | 2845 | 2850 | 2845 | 241 |
| 303 | 20241125 | 140900 | 1434795425 | 2850 | 2850 | 2850 | 2850 | 0 |
| 304 | 20241125 | 140800 | 1434795425 | 2850 | 2850 | 2850 | 2850 | 3674 |
| 305 | 20241125 | 140700 | 1424324525 | 2845 | 2850 | 2850 | 2845 | 1268 |
| 306 | 20241125 | 140600 | 1420714735 | 2850 | 2850 | 2850 | 2850 | 289 |
| 307 | 20241125 | 140500 | 1419891085 | 2850 | 2850 | 2850 | 2850 | 0 |
| 308 | 20241125 | 140400 | 1419891085 | 2850 | 2850 | 2850 | 2850 | 404 |
| 309 | 20241125 | 140300 | 1418739685 | 2850 | 2850 | 2850 | 2850 | 100 |
| 310 | 20241125 | 140200 | 1418454685 | 2850 | 2850 | 2850 | 2850 | 2749 |
| 311 | 20241125 | 140100 | 1410620035 | 2850 | 2850 | 2850 | 2850 | 286 |
| 312 | 20241125 | 140000 | 1409804935 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 313 | 20241125 | 135900 | 1406964935 | 2840 | 2845 | 2845 | 2840 | 4111 |
| 314 | 20241125 | 135800 | 1395276850 | 2850 | 2850 | 2850 | 2850 | 279 |
| 315 | 20241125 | 135700 | 1394481700 | 2850 | 2850 | 2850 | 2850 | 1482 |
| 316 | 20241125 | 135600 | 1390258000 | 2855 | 2855 | 2855 | 2855 | 0 |
| 317 | 20241125 | 135500 | 1390258000 | 2855 | 2855 | 2855 | 2855 | 488 |
| 318 | 20241125 | 135400 | 1388864760 | 2855 | 2850 | 2855 | 2850 | 132 |
| 319 | 20241125 | 135300 | 1388488555 | 2850 | 2850 | 2850 | 2840 | 1048 |
| 320 | 20241125 | 135200 | 1385501875 | 2850 | 2850 | 2850 | 2850 | 5 |
| 321 | 20241125 | 135100 | 1385487625 | 2850 | 2850 | 2850 | 2850 | 100 |
| 322 | 20241125 | 135000 | 1385202625 | 2850 | 2850 | 2850 | 2850 | 3359 |
| 323 | 20241125 | 134900 | 1375629475 | 2850 | 2850 | 2850 | 2850 | 28 |
| 324 | 20241125 | 134800 | 1375549675 | 2850 | 2850 | 2850 | 2850 | 4 |
| 325 | 20241125 | 134700 | 1375538275 | 2850 | 2855 | 2855 | 2850 | 17 |
| 326 | 20241125 | 134600 | 1375489800 | 2855 | 2855 | 2855 | 2855 | 2 |
| 327 | 20241125 | 134500 | 1375484090 | 2850 | 2850 | 2850 | 2850 | 9 |
| 328 | 20241125 | 134400 | 1375458440 | 2855 | 2840 | 2855 | 2840 | 3072 |
| 329 | 20241125 | 134300 | 1366701970 | 2845 | 2845 | 2845 | 2845 | 56 |
| 330 | 20241125 | 134200 | 1366542650 | 2845 | 2845 | 2845 | 2845 | 667 |
| 331 | 20241125 | 134100 | 1364645035 | 2845 | 2845 | 2845 | 2845 | 0 |
| 332 | 20241125 | 134000 | 1364645035 | 2845 | 2845 | 2845 | 2845 | 500 |
| 333 | 20241125 | 133900 | 1363222535 | 2845 | 2845 | 2845 | 2845 | 3308 |
| 334 | 20241125 | 133800 | 1353811275 | 2845 | 2845 | 2845 | 2845 | 1080 |
| 335 | 20241125 | 133700 | 1350738675 | 2845 | 2845 | 2845 | 2845 | 62 |
| 336 | 20241125 | 133600 | 1350562285 | 2845 | 2845 | 2845 | 2845 | 700 |
| 337 | 20241125 | 133500 | 1348570785 | 2850 | 2850 | 2850 | 2850 | 31 |
| 338 | 20241125 | 133400 | 1348482435 | 2850 | 2850 | 2850 | 2850 | 500 |
| 339 | 20241125 | 133300 | 1347057435 | 2850 | 2850 | 2850 | 2850 | 600 |
| 340 | 20241125 | 133200 | 1345347435 | 2850 | 2850 | 2850 | 2850 | 320 |
| 341 | 20241125 | 133100 | 1344435435 | 2845 | 2845 | 2845 | 2845 | 0 |
| 342 | 20241125 | 133000 | 1344435435 | 2845 | 2845 | 2845 | 2845 | 232 |
| 343 | 20241125 | 132900 | 1343775395 | 2845 | 2845 | 2845 | 2845 | 0 |
| 344 | 20241125 | 132800 | 1343775395 | 2845 | 2845 | 2845 | 2845 | 555 |
| 345 | 20241125 | 132700 | 1342196420 | 2845 | 2850 | 2850 | 2845 | 7777 |
| 346 | 20241125 | 132600 | 1320050715 | 2855 | 2855 | 2855 | 2855 | 114 |
| 347 | 20241125 | 132500 | 1319725245 | 2855 | 2855 | 2855 | 2855 | 151 |
| 348 | 20241125 | 132400 | 1319294140 | 2855 | 2855 | 2855 | 2855 | 103 |
| 349 | 20241125 | 132300 | 1319000075 | 2855 | 2855 | 2855 | 2855 | 2273 |
| 350 | 20241125 | 132200 | 1312510660 | 2855 | 2855 | 2855 | 2855 | 18 |
| 351 | 20241125 | 132100 | 1312459270 | 2855 | 2850 | 2855 | 2850 | 72 |
| 352 | 20241125 | 132000 | 1312254020 | 2850 | 2850 | 2850 | 2850 | 0 |
| 353 | 20241125 | 131900 | 1312254020 | 2850 | 2850 | 2850 | 2850 | 3 |
| 354 | 20241125 | 131800 | 1312245470 | 2855 | 2850 | 2855 | 2850 | 221 |
| 355 | 20241125 | 131700 | 1311614565 | 2850 | 2855 | 2855 | 2850 | 891 |
| 356 | 20241125 | 131600 | 1309072660 | 2850 | 2850 | 2855 | 2850 | 450 |
| 357 | 20241125 | 131500 | 1307788260 | 2855 | 2850 | 2855 | 2850 | 270 |
| 358 | 20241125 | 131400 | 1307018260 | 2850 | 2850 | 2850 | 2850 | 177 |
| 359 | 20241125 | 131300 | 1306513810 | 2850 | 2850 | 2850 | 2850 | 0 |
| 360 | 20241125 | 131200 | 1306513810 | 2850 | 2850 | 2850 | 2850 | 3500 |
| 361 | 20241125 | 131100 | 1296538810 | 2855 | 2860 | 2860 | 2855 | 200 |
| 362 | 20241125 | 131000 | 1295967665 | 2855 | 2855 | 2855 | 2855 | 765 |
| 363 | 20241125 | 130900 | 1293783590 | 2850 | 2855 | 2855 | 2850 | 175 |
| 364 | 20241125 | 130800 | 1293284165 | 2855 | 2855 | 2855 | 2855 | 750 |
| 365 | 20241125 | 130700 | 1291142915 | 2855 | 2855 | 2855 | 2855 | 1001 |
| 366 | 20241125 | 130600 | 1288285060 | 2860 | 2860 | 2860 | 2860 | 1 |
| 367 | 20241125 | 130500 | 1288282200 | 2860 | 2860 | 2860 | 2850 | 390 |
| 368 | 20241125 | 130400 | 1287166810 | 2860 | 2860 | 2860 | 2860 | 45 |
| 369 | 20241125 | 130300 | 1287038110 | 2845 | 2845 | 2845 | 2840 | 3501 |
| 370 | 20241125 | 130200 | 1277093800 | 2860 | 2850 | 2860 | 2845 | 10105 |
| 371 | 20241125 | 130100 | 1248289585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 372 | 20241125 | 130000 | 1248289585 | 2860 | 2860 | 2860 | 2860 | 476 |
| 373 | 20241125 | 125900 | 1246928225 | 2865 | 2865 | 2865 | 2865 | 2 |
| 374 | 20241125 | 125800 | 1246922495 | 2860 | 2865 | 2865 | 2860 | 823 |
| 375 | 20241125 | 125700 | 1244567620 | 2860 | 2860 | 2860 | 2860 | 1393 |
| 376 | 20241125 | 125600 | 1240583640 | 2860 | 2860 | 2865 | 2860 | 1065 |
| 377 | 20241125 | 125500 | 1237537515 | 2860 | 2860 | 2865 | 2860 | 2203 |
| 378 | 20241125 | 125400 | 1231236525 | 2860 | 2855 | 2860 | 2855 | 5370 |
| 379 | 20241125 | 125300 | 1215892225 | 2855 | 2855 | 2855 | 2855 | 0 |
| 380 | 20241125 | 125200 | 1215892225 | 2855 | 2855 | 2855 | 2855 | 36 |
| 381 | 20241125 | 125100 | 1215789445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 382 | 20241125 | 125000 | 1215789445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20241125 | 124900 | 1215789445 | 2855 | 2855 | 2855 | 2855 | 181 |
| 384 | 20241125 | 124800 | 1215272690 | 2855 | 2855 | 2860 | 2855 | 76 |
| 385 | 20241125 | 124700 | 1215055355 | 2855 | 2855 | 2855 | 2855 | 502 |
| 386 | 20241125 | 124600 | 1213622145 | 2860 | 2860 | 2860 | 2860 | 690 |
| 387 | 20241125 | 124500 | 1211648745 | 2860 | 2860 | 2860 | 2860 | 194 |
| 388 | 20241125 | 124400 | 1211093905 | 2860 | 2860 | 2860 | 2860 | 207 |
| 389 | 20241125 | 124300 | 1210501885 | 2860 | 2865 | 2865 | 2860 | 271 |
| 390 | 20241125 | 124200 | 1209726640 | 2860 | 2850 | 2860 | 2840 | 14435 |
| 391 | 20241125 | 124100 | 1168507140 | 2840 | 2840 | 2840 | 2840 | 1346 |
| 392 | 20241125 | 124000 | 1164684500 | 2850 | 2850 | 2850 | 2850 | 89 |
| 393 | 20241125 | 123900 | 1164430850 | 2850 | 2850 | 2850 | 2850 | 171 |
| 394 | 20241125 | 123800 | 1163943500 | 2850 | 2850 | 2850 | 2850 | 2 |
| 395 | 20241125 | 123700 | 1163937800 | 2835 | 2850 | 2850 | 2835 | 3091 |
| 396 | 20241125 | 123600 | 1155141520 | 2850 | 2850 | 2850 | 2850 | 590 |
| 397 | 20241125 | 123500 | 1153460020 | 2850 | 2850 | 2850 | 2850 | 253 |
| 398 | 20241125 | 123400 | 1152738970 | 2850 | 2850 | 2850 | 2850 | 200 |
| 399 | 20241125 | 123300 | 1152168970 | 2850 | 2850 | 2850 | 2850 | 1 |
| 400 | 20241125 | 123200 | 1152166120 | 2850 | 2840 | 2850 | 2840 | 353 |
| 401 | 20241125 | 123100 | 1151162070 | 2840 | 2850 | 2850 | 2840 | 208 |
| 402 | 20241125 | 123000 | 1150569280 | 2840 | 2840 | 2850 | 2840 | 638 |
| 403 | 20241125 | 122900 | 1148751020 | 2840 | 2840 | 2850 | 2840 | 4 |
| 404 | 20241125 | 122800 | 1148739645 | 2850 | 2845 | 2850 | 2845 | 96 |
| 405 | 20241125 | 122700 | 1148466050 | 2845 | 2850 | 2850 | 2840 | 3725 |
| 406 | 20241125 | 122600 | 1137886440 | 2850 | 2850 | 2850 | 2850 | 157 |
| 407 | 20241125 | 122500 | 1137438990 | 2850 | 2850 | 2850 | 2850 | 2 |
| 408 | 20241125 | 122400 | 1137433290 | 2850 | 2845 | 2850 | 2845 | 8164 |
| 409 | 20241125 | 122300 | 1114198200 | 2840 | 2840 | 2840 | 2840 | 2334 |
| 410 | 20241125 | 122200 | 1107569640 | 2840 | 2840 | 2840 | 2840 | 219 |
| 411 | 20241125 | 122100 | 1106947680 | 2835 | 2835 | 2835 | 2835 | 0 |
| 412 | 20241125 | 122000 | 1106947680 | 2835 | 2835 | 2835 | 2835 | 11 |
| 413 | 20241125 | 121900 | 1106916495 | 2835 | 2835 | 2835 | 2835 | 0 |
| 414 | 20241125 | 121800 | 1106916495 | 2835 | 2835 | 2835 | 2835 | 3 |
| 415 | 20241125 | 121700 | 1106907990 | 2835 | 2835 | 2835 | 2835 | 2343 |
| 416 | 20241125 | 121600 | 1100265585 | 2835 | 2835 | 2835 | 2835 | 5 |
| 417 | 20241125 | 121500 | 1100251410 | 2825 | 2825 | 2825 | 2825 | 200 |
| 418 | 20241125 | 121400 | 1099686410 | 2825 | 2830 | 2830 | 2825 | 4081 |
| 419 | 20241125 | 121300 | 1088149155 | 2830 | 2825 | 2830 | 2825 | 349 |
| 420 | 20241125 | 121200 | 1087161660 | 2830 | 2830 | 2830 | 2830 | 25 |
| 421 | 20241125 | 121100 | 1087090910 | 2830 | 2825 | 2830 | 2825 | 92 |
| 422 | 20241125 | 121000 | 1086831005 | 2830 | 2830 | 2830 | 2830 | 70 |
| 423 | 20241125 | 120900 | 1086632905 | 2830 | 2830 | 2830 | 2830 | 0 |
| 424 | 20241125 | 120800 | 1086632905 | 2830 | 2830 | 2830 | 2825 | 10001 |
| 425 | 20241125 | 120700 | 1058359090 | 2830 | 2835 | 2835 | 2830 | 2008 |
| 426 | 20241125 | 120600 | 1052676410 | 2835 | 2835 | 2835 | 2835 | 0 |
| 427 | 20241125 | 120500 | 1052676410 | 2835 | 2835 | 2835 | 2835 | 300 |
| 428 | 20241125 | 120400 | 1051825910 | 2835 | 2835 | 2835 | 2835 | 362 |
| 429 | 20241125 | 120300 | 1050799640 | 2835 | 2835 | 2835 | 2835 | 0 |
| 430 | 20241125 | 120200 | 1050799640 | 2835 | 2835 | 2835 | 2835 | 50 |
| 431 | 20241125 | 120100 | 1050657890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 432 | 20241125 | 120000 | 1050657890 | 2830 | 2835 | 2835 | 2830 | 1426 |
| 433 | 20241125 | 115900 | 1046617180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 434 | 20241125 | 115800 | 1046617180 | 2835 | 2835 | 2835 | 2835 | 800 |
| 435 | 20241125 | 115700 | 1044349180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 436 | 20241125 | 115600 | 1044349180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 437 | 20241125 | 115500 | 1044349180 | 2830 | 2830 | 2835 | 2830 | 922 |
| 438 | 20241125 | 115400 | 1041739820 | 2835 | 2835 | 2835 | 2835 | 30 |
| 439 | 20241125 | 115300 | 1041654770 | 2830 | 2830 | 2830 | 2830 | 0 |
| 440 | 20241125 | 115200 | 1041654770 | 2830 | 2830 | 2830 | 2830 | 48 |
| 441 | 20241125 | 115100 | 1041518930 | 2835 | 2835 | 2835 | 2835 | 1027 |
| 442 | 20241125 | 115000 | 1038607385 | 2835 | 2840 | 2840 | 2835 | 925 |
| 443 | 20241125 | 114900 | 1035980390 | 2840 | 2840 | 2840 | 2840 | 223 |
| 444 | 20241125 | 114800 | 1035347070 | 2830 | 2835 | 2835 | 2830 | 2003 |
| 445 | 20241125 | 114700 | 1029669405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 446 | 20241125 | 114600 | 1029669405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 447 | 20241125 | 114500 | 1029669405 | 2835 | 2835 | 2835 | 2835 | 2 |
| 448 | 20241125 | 114400 | 1029663735 | 2835 | 2840 | 2840 | 2835 | 8 |
| 449 | 20241125 | 114300 | 1029641025 | 2840 | 2840 | 2840 | 2840 | 1 |
| 450 | 20241125 | 114200 | 1029638185 | 2835 | 2835 | 2835 | 2835 | 632 |
| 451 | 20241125 | 114100 | 1027846465 | 2835 | 2835 | 2835 | 2835 | 100 |
| 452 | 20241125 | 114000 | 1027562965 | 2835 | 2835 | 2835 | 2835 | 1236 |
| 453 | 20241125 | 113900 | 1024058905 | 2835 | 2835 | 2835 | 2835 | 30 |
| 454 | 20241125 | 113800 | 1023973855 | 2840 | 2835 | 2840 | 2835 | 50 |
| 455 | 20241125 | 113700 | 1023831860 | 2835 | 2840 | 2840 | 2835 | 331 |
| 456 | 20241125 | 113600 | 1022893430 | 2840 | 2840 | 2840 | 2835 | 156 |
| 457 | 20241125 | 113500 | 1022450890 | 2835 | 2835 | 2835 | 2835 | 202 |
| 458 | 20241125 | 113400 | 1021878220 | 2840 | 2840 | 2840 | 2840 | 0 |
| 459 | 20241125 | 113300 | 1021878220 | 2840 | 2840 | 2840 | 2840 | 1 |
| 460 | 20241125 | 113200 | 1021875380 | 2835 | 2840 | 2840 | 2835 | 353 |
| 461 | 20241125 | 113100 | 1020873860 | 2845 | 2845 | 2845 | 2845 | 0 |
| 462 | 20241125 | 113000 | 1020873860 | 2845 | 2845 | 2845 | 2845 | 0 |
| 463 | 20241125 | 112900 | 1020873860 | 2845 | 2845 | 2845 | 2845 | 0 |
| 464 | 20241125 | 112800 | 1020873860 | 2845 | 2845 | 2845 | 2845 | 100 |
| 465 | 20241125 | 112700 | 1020589360 | 2840 | 2840 | 2840 | 2840 | 178 |
| 466 | 20241125 | 112600 | 1020083840 | 2845 | 2845 | 2845 | 2845 | 200 |
| 467 | 20241125 | 112500 | 1019514840 | 2845 | 2845 | 2845 | 2845 | 123 |
| 468 | 20241125 | 112400 | 1019164905 | 2845 | 2840 | 2845 | 2840 | 11 |
| 469 | 20241125 | 112300 | 1019133660 | 2835 | 2835 | 2835 | 2835 | 0 |
| 470 | 20241125 | 112200 | 1019133660 | 2835 | 2835 | 2835 | 2835 | 15 |
| 471 | 20241125 | 112100 | 1019091135 | 2835 | 2840 | 2840 | 2835 | 1022 |
| 472 | 20241125 | 112000 | 1016191750 | 2840 | 2840 | 2840 | 2840 | 0 |
| 473 | 20241125 | 111900 | 1016191750 | 2840 | 2845 | 2845 | 2840 | 405 |
| 474 | 20241125 | 111800 | 1015041025 | 2840 | 2840 | 2840 | 2840 | 8 |
| 475 | 20241125 | 111700 | 1015018305 | 2840 | 2840 | 2840 | 2840 | 0 |
| 476 | 20241125 | 111600 | 1015018305 | 2840 | 2845 | 2845 | 2840 | 80 |
| 477 | 20241125 | 111500 | 1014790955 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20241125 | 111400 | 1014790955 | 2850 | 2840 | 2850 | 2840 | 501 |
| 479 | 20241125 | 111300 | 1013368105 | 2850 | 2850 | 2850 | 2845 | 903 |
| 480 | 20241125 | 111200 | 1010796555 | 2845 | 2845 | 2845 | 2845 | 738 |
| 481 | 20241125 | 111100 | 1008696945 | 2840 | 2840 | 2840 | 2840 | 1348 |
| 482 | 20241125 | 111000 | 1004868625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 483 | 20241125 | 110900 | 1004868625 | 2840 | 2840 | 2840 | 2840 | 100 |
| 484 | 20241125 | 110800 | 1004584625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 485 | 20241125 | 110700 | 1004584625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 486 | 20241125 | 110600 | 1004584625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 487 | 20241125 | 110500 | 1004584625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 488 | 20241125 | 110400 | 1004584625 | 2840 | 2845 | 2845 | 2840 | 823 |
| 489 | 20241125 | 110300 | 1002245190 | 2840 | 2840 | 2840 | 2840 | 1019 |
| 490 | 20241125 | 110200 | 999351230 | 2840 | 2845 | 2845 | 2840 | 4387 |
| 491 | 20241125 | 110100 | 986891975 | 2845 | 2845 | 2845 | 2845 | 5 |
| 492 | 20241125 | 110000 | 986877750 | 2845 | 2845 | 2845 | 2845 | 100 |
| 493 | 20241125 | 105900 | 986593250 | 2845 | 2845 | 2845 | 2845 | 0 |
| 494 | 20241125 | 105800 | 986593250 | 2845 | 2845 | 2845 | 2845 | 0 |
| 495 | 20241125 | 105700 | 986593250 | 2845 | 2845 | 2845 | 2845 | 878 |
| 496 | 20241125 | 105600 | 984095340 | 2840 | 2845 | 2845 | 2840 | 925 |
| 497 | 20241125 | 105500 | 981463840 | 2845 | 2845 | 2845 | 2845 | 201 |
| 498 | 20241125 | 105400 | 980891995 | 2845 | 2840 | 2845 | 2840 | 15 |
| 499 | 20241125 | 105300 | 980849370 | 2840 | 2840 | 2840 | 2840 | 166 |
| 500 | 20241125 | 105200 | 980377930 | 2840 | 2845 | 2845 | 2840 | 452 |
| 501 | 20241125 | 105100 | 979093520 | 2845 | 2845 | 2845 | 2845 | 365 |
| 502 | 20241125 | 105000 | 978055095 | 2845 | 2850 | 2850 | 2840 | 1320 |
| 503 | 20241125 | 104900 | 974300420 | 2845 | 2850 | 2850 | 2845 | 132 |
| 504 | 20241125 | 104800 | 973924700 | 2850 | 2850 | 2850 | 2845 | 661 |
| 505 | 20241125 | 104700 | 972044050 | 2850 | 2850 | 2850 | 2845 | 1071 |
| 506 | 20241125 | 104600 | 968995550 | 2850 | 2845 | 2850 | 2845 | 101 |
| 507 | 20241125 | 104500 | 968708200 | 2850 | 2845 | 2850 | 2845 | 617 |
| 508 | 20241125 | 104400 | 966952655 | 2850 | 2850 | 2850 | 2845 | 286 |
| 509 | 20241125 | 104300 | 966138970 | 2845 | 2850 | 2850 | 2845 | 770 |
| 510 | 20241125 | 104200 | 963948060 | 2850 | 2850 | 2850 | 2845 | 86 |
| 511 | 20241125 | 104100 | 963703310 | 2850 | 2845 | 2850 | 2845 | 751 |
| 512 | 20241125 | 104000 | 961566710 | 2845 | 2850 | 2850 | 2845 | 2020 |
| 513 | 20241125 | 103900 | 955819710 | 2850 | 2850 | 2850 | 2850 | 11 |
| 514 | 20241125 | 103800 | 955788360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 515 | 20241125 | 103700 | 955788360 | 2845 | 2850 | 2850 | 2845 | 620 |
| 516 | 20241125 | 103600 | 954024110 | 2850 | 2850 | 2850 | 2850 | 21 |
| 517 | 20241125 | 103500 | 953964260 | 2850 | 2845 | 2850 | 2845 | 1807 |
| 518 | 20241125 | 103400 | 948822440 | 2845 | 2845 | 2845 | 2845 | 1101 |
| 519 | 20241125 | 103300 | 945690095 | 2845 | 2845 | 2845 | 2845 | 650 |
| 520 | 20241125 | 103200 | 943840845 | 2845 | 2845 | 2845 | 2845 | 285 |
| 521 | 20241125 | 103100 | 943030020 | 2845 | 2850 | 2855 | 2845 | 1971 |
| 522 | 20241125 | 103000 | 937417675 | 2850 | 2855 | 2855 | 2850 | 1583 |
| 523 | 20241125 | 102900 | 932903535 | 2855 | 2855 | 2855 | 2855 | 1676 |
| 524 | 20241125 | 102800 | 928118555 | 2850 | 2855 | 2855 | 2850 | 2895 |
| 525 | 20241125 | 102700 | 919862690 | 2850 | 2850 | 2855 | 2850 | 3789 |
| 526 | 20241125 | 102600 | 909058535 | 2845 | 2845 | 2845 | 2845 | 1056 |
| 527 | 20241125 | 102500 | 906054215 | 2845 | 2840 | 2850 | 2840 | 9539 |
| 528 | 20241125 | 102400 | 878917835 | 2840 | 2840 | 2840 | 2840 | 1 |
| 529 | 20241125 | 102300 | 878914995 | 2830 | 2830 | 2830 | 2830 | 2294 |
| 530 | 20241125 | 102200 | 872422975 | 2840 | 2840 | 2840 | 2830 | 1352 |
| 531 | 20241125 | 102100 | 868583405 | 2840 | 2835 | 2840 | 2830 | 1101 |
| 532 | 20241125 | 102000 | 865466730 | 2835 | 2840 | 2840 | 2835 | 1423 |
| 533 | 20241125 | 101900 | 861427425 | 2840 | 2840 | 2840 | 2840 | 200 |
| 534 | 20241125 | 101800 | 860859425 | 2840 | 2840 | 2840 | 2840 | 200 |
| 535 | 20241125 | 101700 | 860291425 | 2840 | 2840 | 2840 | 2840 | 483 |
| 536 | 20241125 | 101600 | 858919705 | 2840 | 2845 | 2845 | 2840 | 1033 |
| 537 | 20241125 | 101500 | 855985820 | 2830 | 2845 | 2845 | 2830 | 10881 |
| 538 | 20241125 | 101400 | 825176875 | 2845 | 2845 | 2845 | 2845 | 1285 |
| 539 | 20241125 | 101300 | 821521050 | 2830 | 2840 | 2840 | 2830 | 455 |
| 540 | 20241125 | 101200 | 820233375 | 2830 | 2830 | 2830 | 2830 | 1 |
| 541 | 20241125 | 101100 | 820230545 | 2845 | 2845 | 2845 | 2840 | 1525 |
| 542 | 20241125 | 101000 | 815899015 | 2845 | 2845 | 2845 | 2840 | 194 |
| 543 | 20241125 | 100900 | 815347935 | 2840 | 2840 | 2840 | 2840 | 2014 |
| 544 | 20241125 | 100800 | 809628175 | 2840 | 2835 | 2840 | 2835 | 20 |
| 545 | 20241125 | 100700 | 809571400 | 2840 | 2835 | 2840 | 2830 | 1209 |
| 546 | 20241125 | 100600 | 806149810 | 2830 | 2845 | 2845 | 2810 | 30277 |
| 547 | 20241125 | 100500 | 720678220 | 2845 | 2845 | 2845 | 2845 | 3166 |
| 548 | 20241125 | 100400 | 711670950 | 2840 | 2840 | 2840 | 2840 | 1617 |
| 549 | 20241125 | 100300 | 707078670 | 2840 | 2830 | 2840 | 2830 | 472 |
| 550 | 20241125 | 100200 | 705741540 | 2830 | 2835 | 2835 | 2830 | 1686 |
| 551 | 20241125 | 100100 | 700965765 | 2830 | 2835 | 2835 | 2830 | 127 |
| 552 | 20241125 | 100000 | 700605745 | 2835 | 2830 | 2835 | 2820 | 4001 |
| 553 | 20241125 | 095900 | 689310885 | 2825 | 2830 | 2830 | 2825 | 3594 |
| 554 | 20241125 | 095800 | 679151365 | 2830 | 2835 | 2835 | 2830 | 61 |
| 555 | 20241125 | 095700 | 678978455 | 2840 | 2840 | 2840 | 2840 | 16 |
| 556 | 20241125 | 095600 | 678933015 | 2840 | 2840 | 2840 | 2840 | 535 |
| 557 | 20241125 | 095500 | 677413615 | 2840 | 2840 | 2840 | 2840 | 999 |
| 558 | 20241125 | 095400 | 674576455 | 2840 | 2840 | 2840 | 2840 | 2 |
| 559 | 20241125 | 095300 | 674570775 | 2840 | 2830 | 2840 | 2825 | 4231 |
| 560 | 20241125 | 095200 | 662582165 | 2830 | 2830 | 2830 | 2830 | 120 |
| 561 | 20241125 | 095100 | 662242565 | 2835 | 2830 | 2835 | 2830 | 15 |
| 562 | 20241125 | 095000 | 662200095 | 2830 | 2830 | 2830 | 2830 | 1391 |
| 563 | 20241125 | 094900 | 658263565 | 2835 | 2835 | 2835 | 2835 | 5 |
| 564 | 20241125 | 094800 | 658249390 | 2835 | 2835 | 2840 | 2835 | 17355 |
| 565 | 20241125 | 094700 | 609047950 | 2835 | 2835 | 2835 | 2835 | 65 |
| 566 | 20241125 | 094600 | 608863675 | 2835 | 2835 | 2835 | 2835 | 31 |
| 567 | 20241125 | 094500 | 608775790 | 2835 | 2835 | 2835 | 2835 | 6 |
| 568 | 20241125 | 094400 | 608758780 | 2840 | 2840 | 2840 | 2840 | 20 |
| 569 | 20241125 | 094300 | 608701980 | 2830 | 2830 | 2835 | 2830 | 26758 |
| 570 | 20241125 | 094200 | 532976815 | 2830 | 2830 | 2830 | 2825 | 1376 |
| 571 | 20241125 | 094100 | 529089605 | 2830 | 2825 | 2830 | 2820 | 443 |
| 572 | 20241125 | 094000 | 527839205 | 2830 | 2830 | 2830 | 2830 | 185 |
| 573 | 20241125 | 093900 | 527315655 | 2830 | 2830 | 2830 | 2830 | 501 |
| 574 | 20241125 | 093800 | 525897825 | 2830 | 2830 | 2830 | 2830 | 978 |
| 575 | 20241125 | 093700 | 523130085 | 2830 | 2825 | 2830 | 2820 | 1001 |
| 576 | 20241125 | 093600 | 520304600 | 2825 | 2830 | 2830 | 2825 | 922 |
| 577 | 20241125 | 093500 | 517695450 | 2825 | 2825 | 2825 | 2825 | 957 |
| 578 | 20241125 | 093400 | 514991925 | 2830 | 2830 | 2830 | 2830 | 317 |
| 579 | 20241125 | 093300 | 514094815 | 2830 | 2825 | 2830 | 2820 | 1645 |
| 580 | 20241125 | 093200 | 509449185 | 2825 | 2825 | 2825 | 2825 | 2196 |
| 581 | 20241125 | 093100 | 503245485 | 2825 | 2825 | 2825 | 2825 | 5274 |
| 582 | 20241125 | 093000 | 488346435 | 2825 | 2820 | 2825 | 2820 | 9893 |
| 583 | 20241125 | 092900 | 460432895 | 2825 | 2830 | 2830 | 2825 | 674 |
| 584 | 20241125 | 092800 | 458527860 | 2830 | 2830 | 2830 | 2830 | 400 |
| 585 | 20241125 | 092700 | 457395860 | 2830 | 2835 | 2835 | 2830 | 433 |
| 586 | 20241125 | 092600 | 456170305 | 2835 | 2835 | 2835 | 2835 | 8 |
| 587 | 20241125 | 092500 | 456147625 | 2830 | 2835 | 2835 | 2830 | 530 |
| 588 | 20241125 | 092400 | 454645225 | 2835 | 2835 | 2835 | 2835 | 4073 |
| 589 | 20241125 | 092300 | 443098270 | 2840 | 2840 | 2840 | 2840 | 1273 |
| 590 | 20241125 | 092200 | 439482950 | 2840 | 2840 | 2840 | 2840 | 5041 |
| 591 | 20241125 | 092100 | 425166510 | 2840 | 2835 | 2840 | 2835 | 2672 |
| 592 | 20241125 | 092000 | 417590150 | 2835 | 2830 | 2835 | 2815 | 1893 |
| 593 | 20241125 | 091900 | 412233375 | 2815 | 2815 | 2815 | 2815 | 610 |
| 594 | 20241125 | 091800 | 410516225 | 2815 | 2815 | 2815 | 2815 | 50 |
| 595 | 20241125 | 091700 | 410375475 | 2815 | 2820 | 2820 | 2815 | 1003 |
| 596 | 20241125 | 091600 | 407551970 | 2810 | 2810 | 2810 | 2810 | 200 |
| 597 | 20241125 | 091500 | 406989970 | 2810 | 2820 | 2820 | 2810 | 7352 |
| 598 | 20241125 | 091400 | 386300585 | 2820 | 2830 | 2830 | 2820 | 25305 |
| 599 | 20241125 | 091300 | 314901105 | 2830 | 2830 | 2830 | 2830 | 539 |
| 600 | 20241125 | 091200 | 313375735 | 2830 | 2845 | 2845 | 2830 | 8952 |
| 601 | 20241125 | 091100 | 287933490 | 2850 | 2845 | 2850 | 2845 | 1671 |
| 602 | 20241125 | 091000 | 283179425 | 2840 | 2840 | 2840 | 2835 | 6680 |
| 603 | 20241125 | 090900 | 264211350 | 2840 | 2840 | 2840 | 2840 | 200 |
| 604 | 20241125 | 090800 | 263643350 | 2840 | 2830 | 2840 | 2830 | 1375 |
| 605 | 20241125 | 090700 | 259747450 | 2830 | 2830 | 2840 | 2830 | 231 |
| 606 | 20241125 | 090600 | 259093710 | 2830 | 2825 | 2830 | 2825 | 3240 |
| 607 | 20241125 | 090500 | 249930990 | 2825 | 2825 | 2830 | 2825 | 28920 |
| 608 | 20241125 | 090400 | 168231485 | 2825 | 2840 | 2840 | 2825 | 27236 |
| 609 | 20241125 | 090300 | 91278595 | 2840 | 2835 | 2850 | 2825 | 9986 |
| 610 | 20241125 | 090200 | 63024680 | 2845 | 2855 | 2855 | 2835 | 1710 |
| 611 | 20241125 | 090100 | 58151275 | 2855 | 2850 | 2860 | 2830 | 5738 |
| 612 | 20241125 | 090000 | 41888825 | 2830 | 2830 | 2845 | 2830 | 14792 |