34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 203000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 3 | 20241125 | 202900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20241125 | 202800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20241125 | 202700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20241125 | 202600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20241125 | 202500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20241125 | 202400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20241125 | 202300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20241125 | 202200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20241125 | 202100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20241125 | 202000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20241125 | 201900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20241125 | 201800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20241125 | 201700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20241125 | 201600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20241125 | 201500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20241125 | 201400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20241125 | 201300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20241125 | 201200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20241125 | 201100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20241125 | 201000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20241125 | 200900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20241125 | 200800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20241125 | 200700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20241125 | 200600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20241125 | 200500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20241125 | 200400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20241125 | 200300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20241125 | 200200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20241125 | 200100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20241125 | 200000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 33 | 20241125 | 195900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20241125 | 195800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20241125 | 195700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20241125 | 195600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20241125 | 195500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20241125 | 195400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20241125 | 195300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20241125 | 195200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20241125 | 195100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20241125 | 195000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20241125 | 194900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20241125 | 194800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20241125 | 194700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20241125 | 194600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20241125 | 194500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20241125 | 194400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20241125 | 194300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20241125 | 194200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20241125 | 194100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20241125 | 194000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20241125 | 193900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20241125 | 193800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20241125 | 193700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20241125 | 193600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20241125 | 193500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20241125 | 193400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20241125 | 193300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20241125 | 193200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20241125 | 193100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20241125 | 193000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 63 | 20241125 | 192900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20241125 | 192800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20241125 | 192700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20241125 | 192600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20241125 | 192500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20241125 | 192400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20241125 | 192300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20241125 | 192200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20241125 | 192100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20241125 | 192000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20241125 | 191900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20241125 | 191800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20241125 | 191700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20241125 | 191600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20241125 | 191500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20241125 | 191400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20241125 | 191300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20241125 | 191200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20241125 | 191100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20241125 | 191000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20241125 | 190900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20241125 | 190800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20241125 | 190700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20241125 | 190600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20241125 | 190500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20241125 | 190400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20241125 | 190300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20241125 | 190200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20241125 | 190100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20241125 | 190000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 93 | 20241125 | 185900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20241125 | 185800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20241125 | 185700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20241125 | 185600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20241125 | 185500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20241125 | 185400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20241125 | 185300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20241125 | 185200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20241125 | 185100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20241125 | 185000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20241125 | 184900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20241125 | 184800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20241125 | 184700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20241125 | 184600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20241125 | 184500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20241125 | 184400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20241125 | 184300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20241125 | 184200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20241125 | 184100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20241125 | 184000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20241125 | 183900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20241125 | 183800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20241125 | 183700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20241125 | 183600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20241125 | 183500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20241125 | 183400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20241125 | 183300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20241125 | 183200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20241125 | 183100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20241125 | 183000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 123 | 20241125 | 182900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20241125 | 182800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20241125 | 182700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20241125 | 182600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20241125 | 182500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20241125 | 182400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20241125 | 182300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20241125 | 182200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20241125 | 182100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20241125 | 182000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20241125 | 181900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20241125 | 181800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20241125 | 181700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20241125 | 181600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20241125 | 181500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20241125 | 181400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20241125 | 181300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20241125 | 181200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20241125 | 181100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20241125 | 181000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20241125 | 180900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20241125 | 180800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20241125 | 180700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20241125 | 180600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20241125 | 180500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20241125 | 180400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20241125 | 180300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20241125 | 180200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20241125 | 180100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20241125 | 180000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 153 | 20241125 | 175900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20241125 | 175800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20241125 | 175700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20241125 | 175600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20241125 | 175500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20241125 | 175400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20241125 | 175300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20241125 | 175200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20241125 | 175100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20241125 | 175000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20241125 | 174900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20241125 | 174800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20241125 | 174700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20241125 | 174600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20241125 | 174500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20241125 | 174400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20241125 | 174300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20241125 | 174200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20241125 | 174100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20241125 | 174000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20241125 | 173900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20241125 | 173800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20241125 | 173700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20241125 | 173600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20241125 | 173500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20241125 | 173400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20241125 | 173300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20241125 | 173200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20241125 | 173100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20241125 | 173000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 183 | 20241125 | 172900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20241125 | 172800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20241125 | 172700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20241125 | 172600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20241125 | 172500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20241125 | 172400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20241125 | 172300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20241125 | 172200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20241125 | 172100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20241125 | 172000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20241125 | 171900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20241125 | 171800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20241125 | 171700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20241125 | 171600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20241125 | 171500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20241125 | 171400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20241125 | 171300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20241125 | 171200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20241125 | 171100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20241125 | 171000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20241125 | 170900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20241125 | 170800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20241125 | 170700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20241125 | 170600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20241125 | 170500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20241125 | 170400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20241125 | 170300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20241125 | 170200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20241125 | 170100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20241125 | 170000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 213 | 20241125 | 165900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20241125 | 165800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20241125 | 165700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20241125 | 165600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20241125 | 165500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20241125 | 165400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20241125 | 165300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20241125 | 165200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20241125 | 165100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20241125 | 165000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20241125 | 164900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20241125 | 164800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20241125 | 164700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 226 | 20241125 | 164600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20241125 | 164500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 228 | 20241125 | 164400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 229 | 20241125 | 164300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 230 | 20241125 | 164200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 231 | 20241125 | 164100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 232 | 20241125 | 164000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 233 | 20241125 | 163900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 234 | 20241125 | 163800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 235 | 20241125 | 163700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 236 | 20241125 | 163600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 237 | 20241125 | 163500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 238 | 20241125 | 163400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 239 | 20241125 | 163300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 240 | 20241125 | 163200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 241 | 20241125 | 163100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 242 | 20241125 | 163000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 243 | 20241125 | 162900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 244 | 20241125 | 162800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 245 | 20241125 | 162700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 246 | 20241125 | 162600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 247 | 20241125 | 162500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 248 | 20241125 | 162400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 249 | 20241125 | 162300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 250 | 20241125 | 162200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 251 | 20241125 | 162100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 252 | 20241125 | 162000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 253 | 20241125 | 161900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 254 | 20241125 | 161800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 255 | 20241125 | 161700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 256 | 20241125 | 161600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 257 | 20241125 | 161500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 258 | 20241125 | 161400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 259 | 20241125 | 161300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 260 | 20241125 | 161200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 261 | 20241125 | 161100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 262 | 20241125 | 161000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 263 | 20241125 | 160900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 264 | 20241125 | 160800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 265 | 20241125 | 160700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 266 | 20241125 | 160600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 267 | 20241125 | 160500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 268 | 20241125 | 160400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 269 | 20241125 | 160300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 270 | 20241125 | 160200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 271 | 20241125 | 160100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 272 | 20241125 | 160000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 12217 |
| 273 | 20241125 | 155900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 274 | 20241125 | 155800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 275 | 20241125 | 155700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 276 | 20241125 | 155600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 277 | 20241125 | 155500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 278 | 20241125 | 155400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 279 | 20241125 | 155300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 280 | 20241125 | 155200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 281 | 20241125 | 155100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 282 | 20241125 | 155000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 283 | 20241125 | 154900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 284 | 20241125 | 154800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 285 | 20241125 | 154700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 286 | 20241125 | 154600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 287 | 20241125 | 154500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 288 | 20241125 | 154400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 289 | 20241125 | 154300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 290 | 20241125 | 154200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 291 | 20241125 | 154100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 292 | 20241125 | 154000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 293 | 20241125 | 153900 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 294 | 20241125 | 153800 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 295 | 20241125 | 153700 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 296 | 20241125 | 153600 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 297 | 20241125 | 153500 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 298 | 20241125 | 153400 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 299 | 20241125 | 153300 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 300 | 20241125 | 153200 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 301 | 20241125 | 153100 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 302 | 20241125 | 153000 | 1453792120 | 5880 | 5880 | 5880 | 5880 | 24434 |
| 303 | 20241125 | 152900 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 304 | 20241125 | 152800 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 305 | 20241125 | 152700 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 306 | 20241125 | 152600 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 307 | 20241125 | 152500 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 308 | 20241125 | 152400 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 309 | 20241125 | 152300 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 310 | 20241125 | 152200 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 311 | 20241125 | 152100 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 312 | 20241125 | 152000 | 1381956160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 313 | 20241125 | 151900 | 1381956160 | 5850 | 5850 | 5860 | 5840 | 3390 |
| 314 | 20241125 | 151800 | 1362140730 | 5840 | 5840 | 5840 | 5830 | 1801 |
| 315 | 20241125 | 151700 | 1351622930 | 5840 | 5820 | 5840 | 5820 | 2812 |
| 316 | 20241125 | 151600 | 1335229950 | 5820 | 5810 | 5820 | 5810 | 1352 |
| 317 | 20241125 | 151500 | 1327372410 | 5810 | 5800 | 5810 | 5800 | 651 |
| 318 | 20241125 | 151400 | 1323595100 | 5810 | 5810 | 5810 | 5810 | 1572 |
| 319 | 20241125 | 151300 | 1314461780 | 5810 | 5810 | 5810 | 5810 | 967 |
| 320 | 20241125 | 151200 | 1308843510 | 5810 | 5810 | 5810 | 5810 | 402 |
| 321 | 20241125 | 151100 | 1306507890 | 5820 | 5820 | 5820 | 5820 | 1617 |
| 322 | 20241125 | 151000 | 1297096950 | 5820 | 5830 | 5830 | 5820 | 1322 |
| 323 | 20241125 | 150900 | 1289395450 | 5830 | 5830 | 5830 | 5830 | 7 |
| 324 | 20241125 | 150800 | 1289354640 | 5840 | 5830 | 5840 | 5830 | 1151 |
| 325 | 20241125 | 150700 | 1282634290 | 5840 | 5840 | 5840 | 5840 | 100 |
| 326 | 20241125 | 150600 | 1282050290 | 5840 | 5840 | 5840 | 5830 | 317 |
| 327 | 20241125 | 150500 | 1280199120 | 5830 | 5830 | 5830 | 5830 | 870 |
| 328 | 20241125 | 150400 | 1275127020 | 5830 | 5840 | 5840 | 5830 | 594 |
| 329 | 20241125 | 150300 | 1271662810 | 5840 | 5820 | 5840 | 5820 | 584 |
| 330 | 20241125 | 150200 | 1268259300 | 5820 | 5820 | 5820 | 5820 | 511 |
| 331 | 20241125 | 150100 | 1265285280 | 5820 | 5810 | 5820 | 5810 | 259 |
| 332 | 20241125 | 150000 | 1263780480 | 5810 | 5810 | 5810 | 5810 | 124 |
| 333 | 20241125 | 145900 | 1263060040 | 5810 | 5810 | 5810 | 5800 | 246 |
| 334 | 20241125 | 145800 | 1261633210 | 5810 | 5810 | 5810 | 5810 | 1 |
| 335 | 20241125 | 145700 | 1261627400 | 5810 | 5810 | 5810 | 5810 | 3 |
| 336 | 20241125 | 145600 | 1261609970 | 5810 | 5810 | 5810 | 5790 | 1724 |
| 337 | 20241125 | 145500 | 1251627870 | 5810 | 5800 | 5810 | 5800 | 501 |
| 338 | 20241125 | 145400 | 1248722060 | 5810 | 5810 | 5810 | 5810 | 4 |
| 339 | 20241125 | 145300 | 1248698820 | 5810 | 5800 | 5810 | 5800 | 98 |
| 340 | 20241125 | 145200 | 1248130400 | 5800 | 5790 | 5800 | 5790 | 765 |
| 341 | 20241125 | 145100 | 1243699000 | 5800 | 5800 | 5800 | 5800 | 491 |
| 342 | 20241125 | 145000 | 1240851200 | 5800 | 5790 | 5800 | 5790 | 3501 |
| 343 | 20241125 | 144900 | 1220580400 | 5800 | 5800 | 5810 | 5800 | 758 |
| 344 | 20241125 | 144800 | 1216183990 | 5810 | 5810 | 5810 | 5800 | 65 |
| 345 | 20241125 | 144700 | 1215806490 | 5810 | 5810 | 5810 | 5800 | 520 |
| 346 | 20241125 | 144600 | 1212790360 | 5810 | 5810 | 5810 | 5800 | 419 |
| 347 | 20241125 | 144500 | 1210358970 | 5810 | 5800 | 5810 | 5800 | 278 |
| 348 | 20241125 | 144400 | 1208744210 | 5810 | 5800 | 5810 | 5800 | 395 |
| 349 | 20241125 | 144300 | 1206451680 | 5810 | 5810 | 5810 | 5800 | 1127 |
| 350 | 20241125 | 144200 | 1199905490 | 5810 | 5830 | 5830 | 5800 | 459 |
| 351 | 20241125 | 144100 | 1197236230 | 5830 | 5810 | 5830 | 5800 | 542 |
| 352 | 20241125 | 144000 | 1194091420 | 5830 | 5820 | 5830 | 5820 | 11 |
| 353 | 20241125 | 143900 | 1194027390 | 5830 | 5830 | 5830 | 5810 | 17 |
| 354 | 20241125 | 143800 | 1193928310 | 5830 | 5810 | 5830 | 5800 | 1014 |
| 355 | 20241125 | 143700 | 1188045370 | 5810 | 5830 | 5830 | 5810 | 176 |
| 356 | 20241125 | 143600 | 1187021050 | 5820 | 5810 | 5820 | 5810 | 322 |
| 357 | 20241125 | 143500 | 1185148740 | 5830 | 5820 | 5850 | 5800 | 1454 |
| 358 | 20241125 | 143400 | 1176704040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 359 | 20241125 | 143300 | 1176704040 | 5800 | 5800 | 5800 | 5800 | 1532 |
| 360 | 20241125 | 143200 | 1167818440 | 5800 | 5810 | 5810 | 5800 | 1212 |
| 361 | 20241125 | 143100 | 1160783930 | 5820 | 5820 | 5820 | 5820 | 0 |
| 362 | 20241125 | 143000 | 1160783930 | 5820 | 5820 | 5820 | 5820 | 2 |
| 363 | 20241125 | 142900 | 1160772290 | 5820 | 5840 | 5850 | 5820 | 1577 |
| 364 | 20241125 | 142800 | 1151581190 | 5850 | 5850 | 5850 | 5840 | 944 |
| 365 | 20241125 | 142700 | 1146060960 | 5850 | 5850 | 5850 | 5850 | 217 |
| 366 | 20241125 | 142600 | 1144791510 | 5840 | 5840 | 5850 | 5840 | 345 |
| 367 | 20241125 | 142500 | 1142774210 | 5840 | 5840 | 5840 | 5840 | 125 |
| 368 | 20241125 | 142400 | 1142044210 | 5850 | 5840 | 5850 | 5840 | 1496 |
| 369 | 20241125 | 142300 | 1133292860 | 5850 | 5840 | 5850 | 5830 | 942 |
| 370 | 20241125 | 142200 | 1127786640 | 5840 | 5840 | 5840 | 5840 | 1 |
| 371 | 20241125 | 142100 | 1127780800 | 5840 | 5840 | 5840 | 5840 | 50 |
| 372 | 20241125 | 142000 | 1127488800 | 5840 | 5830 | 5840 | 5830 | 444 |
| 373 | 20241125 | 141900 | 1124900270 | 5830 | 5820 | 5830 | 5810 | 2216 |
| 374 | 20241125 | 141800 | 1112020460 | 5810 | 5810 | 5810 | 5810 | 2 |
| 375 | 20241125 | 141700 | 1112008840 | 5810 | 5820 | 5820 | 5810 | 32 |
| 376 | 20241125 | 141600 | 1111822910 | 5810 | 5850 | 5850 | 5810 | 4429 |
| 377 | 20241125 | 141500 | 1086084940 | 5830 | 5830 | 5830 | 5830 | 553 |
| 378 | 20241125 | 141400 | 1082860950 | 5830 | 5830 | 5850 | 5830 | 3700 |
| 379 | 20241125 | 141300 | 1061281520 | 5830 | 5830 | 5830 | 5830 | 707 |
| 380 | 20241125 | 141200 | 1057159710 | 5840 | 5840 | 5840 | 5840 | 191 |
| 381 | 20241125 | 141100 | 1056044270 | 5850 | 5850 | 5850 | 5850 | 0 |
| 382 | 20241125 | 141000 | 1056044270 | 5850 | 5830 | 5850 | 5830 | 2114 |
| 383 | 20241125 | 140900 | 1043718500 | 5840 | 5840 | 5840 | 5840 | 464 |
| 384 | 20241125 | 140800 | 1041008740 | 5840 | 5840 | 5840 | 5840 | 614 |
| 385 | 20241125 | 140700 | 1037422980 | 5850 | 5850 | 5850 | 5850 | 498 |
| 386 | 20241125 | 140600 | 1034509680 | 5850 | 5820 | 5850 | 5820 | 833 |
| 387 | 20241125 | 140500 | 1029661140 | 5820 | 5830 | 5850 | 5820 | 4199 |
| 388 | 20241125 | 140400 | 1005207830 | 5840 | 5840 | 5840 | 5840 | 0 |
| 389 | 20241125 | 140300 | 1005207830 | 5840 | 5830 | 5840 | 5820 | 2312 |
| 390 | 20241125 | 140200 | 991746630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 391 | 20241125 | 140100 | 991746630 | 5830 | 5840 | 5850 | 5830 | 897 |
| 392 | 20241125 | 140000 | 986509320 | 5840 | 5840 | 5840 | 5840 | 565 |
| 393 | 20241125 | 135900 | 983209720 | 5840 | 5830 | 5840 | 5830 | 36 |
| 394 | 20241125 | 135800 | 982999490 | 5840 | 5830 | 5840 | 5830 | 117 |
| 395 | 20241125 | 135700 | 982316220 | 5830 | 5830 | 5830 | 5830 | 0 |
| 396 | 20241125 | 135600 | 982316220 | 5830 | 5830 | 5830 | 5830 | 0 |
| 397 | 20241125 | 135500 | 982316220 | 5830 | 5840 | 5840 | 5830 | 82 |
| 398 | 20241125 | 135400 | 981837350 | 5840 | 5820 | 5840 | 5820 | 858 |
| 399 | 20241125 | 135300 | 976828030 | 5820 | 5820 | 5820 | 5820 | 3 |
| 400 | 20241125 | 135200 | 976810570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 401 | 20241125 | 135100 | 976810570 | 5830 | 5830 | 5830 | 5830 | 26 |
| 402 | 20241125 | 135000 | 976658990 | 5830 | 5830 | 5830 | 5830 | 138 |
| 403 | 20241125 | 134900 | 975854450 | 5830 | 5830 | 5830 | 5830 | 20 |
| 404 | 20241125 | 134800 | 975737850 | 5830 | 5830 | 5840 | 5830 | 350 |
| 405 | 20241125 | 134700 | 973697340 | 5830 | 5830 | 5830 | 5820 | 1044 |
| 406 | 20241125 | 134600 | 967611220 | 5810 | 5820 | 5820 | 5810 | 1324 |
| 407 | 20241125 | 134500 | 959907590 | 5820 | 5830 | 5830 | 5820 | 2328 |
| 408 | 20241125 | 134400 | 946358310 | 5830 | 5830 | 5830 | 5830 | 777 |
| 409 | 20241125 | 134300 | 941828400 | 5840 | 5840 | 5840 | 5840 | 50 |
| 410 | 20241125 | 134200 | 941536400 | 5850 | 5850 | 5850 | 5850 | 1 |
| 411 | 20241125 | 134100 | 941530550 | 5840 | 5850 | 5850 | 5840 | 441 |
| 412 | 20241125 | 134000 | 938954710 | 5840 | 5840 | 5840 | 5840 | 1782 |
| 413 | 20241125 | 133900 | 928547830 | 5840 | 5840 | 5840 | 5840 | 200 |
| 414 | 20241125 | 133800 | 927379830 | 5840 | 5840 | 5840 | 5840 | 199 |
| 415 | 20241125 | 133700 | 926217670 | 5850 | 5840 | 5860 | 5840 | 1773 |
| 416 | 20241125 | 133600 | 915846130 | 5830 | 5830 | 5840 | 5830 | 1342 |
| 417 | 20241125 | 133500 | 908011350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 418 | 20241125 | 133400 | 908011350 | 5830 | 5840 | 5840 | 5830 | 111 |
| 419 | 20241125 | 133300 | 907364110 | 5840 | 5840 | 5850 | 5840 | 1704 |
| 420 | 20241125 | 133200 | 897412740 | 5830 | 5840 | 5840 | 5830 | 322 |
| 421 | 20241125 | 133100 | 895532470 | 5830 | 5830 | 5830 | 5830 | 414 |
| 422 | 20241125 | 133000 | 893118850 | 5830 | 5830 | 5830 | 5830 | 1822 |
| 423 | 20241125 | 132900 | 882496590 | 5820 | 5810 | 5820 | 5810 | 110 |
| 424 | 20241125 | 132800 | 881856490 | 5810 | 5820 | 5830 | 5810 | 929 |
| 425 | 20241125 | 132700 | 876449050 | 5820 | 5820 | 5820 | 5820 | 2094 |
| 426 | 20241125 | 132600 | 864261970 | 5820 | 5820 | 5820 | 5820 | 0 |
| 427 | 20241125 | 132500 | 864261970 | 5820 | 5820 | 5820 | 5810 | 2133 |
| 428 | 20241125 | 132400 | 851849180 | 5820 | 5810 | 5820 | 5810 | 759 |
| 429 | 20241125 | 132300 | 847434100 | 5820 | 5820 | 5820 | 5810 | 452 |
| 430 | 20241125 | 132200 | 844807470 | 5820 | 5810 | 5820 | 5810 | 1002 |
| 431 | 20241125 | 132100 | 838980900 | 5810 | 5810 | 5810 | 5810 | 2 |
| 432 | 20241125 | 132000 | 838969280 | 5800 | 5800 | 5810 | 5800 | 4169 |
| 433 | 20241125 | 131900 | 814777410 | 5810 | 5800 | 5810 | 5790 | 1231 |
| 434 | 20241125 | 131800 | 807638790 | 5790 | 5790 | 5790 | 5790 | 21 |
| 435 | 20241125 | 131700 | 807517200 | 5800 | 5800 | 5800 | 5800 | 10 |
| 436 | 20241125 | 131600 | 807459200 | 5800 | 5800 | 5800 | 5800 | 15 |
| 437 | 20241125 | 131500 | 807372200 | 5800 | 5800 | 5800 | 5800 | 733 |
| 438 | 20241125 | 131400 | 803120800 | 5800 | 5800 | 5800 | 5800 | 71 |
| 439 | 20241125 | 131300 | 802709000 | 5800 | 5800 | 5800 | 5800 | 595 |
| 440 | 20241125 | 131200 | 799258000 | 5780 | 5780 | 5780 | 5780 | 80 |
| 441 | 20241125 | 131100 | 798795600 | 5790 | 5790 | 5790 | 5790 | 389 |
| 442 | 20241125 | 131000 | 796543290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 443 | 20241125 | 130900 | 796543290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 444 | 20241125 | 130800 | 796543290 | 5790 | 5790 | 5790 | 5790 | 34 |
| 445 | 20241125 | 130700 | 796346430 | 5790 | 5790 | 5790 | 5790 | 41 |
| 446 | 20241125 | 130600 | 796109040 | 5790 | 5790 | 5790 | 5790 | 0 |
| 447 | 20241125 | 130500 | 796109040 | 5790 | 5790 | 5790 | 5790 | 2 |
| 448 | 20241125 | 130400 | 796097460 | 5810 | 5810 | 5810 | 5810 | 0 |
| 449 | 20241125 | 130300 | 796097460 | 5810 | 5810 | 5810 | 5810 | 0 |
| 450 | 20241125 | 130200 | 796097460 | 5810 | 5810 | 5810 | 5810 | 1 |
| 451 | 20241125 | 130100 | 796091650 | 5800 | 5800 | 5800 | 5800 | 2 |
| 452 | 20241125 | 130000 | 796080050 | 5800 | 5800 | 5800 | 5800 | 1727 |
| 453 | 20241125 | 125900 | 786063450 | 5790 | 5800 | 5800 | 5790 | 4 |
| 454 | 20241125 | 125800 | 786040270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 455 | 20241125 | 125700 | 786040270 | 5790 | 5790 | 5790 | 5790 | 300 |
| 456 | 20241125 | 125600 | 784303270 | 5800 | 5790 | 5800 | 5790 | 84 |
| 457 | 20241125 | 125500 | 783816710 | 5800 | 5800 | 5800 | 5800 | 1 |
| 458 | 20241125 | 125400 | 783810910 | 5800 | 5790 | 5800 | 5790 | 1254 |
| 459 | 20241125 | 125300 | 776540240 | 5780 | 5790 | 5790 | 5780 | 11 |
| 460 | 20241125 | 125200 | 776476640 | 5770 | 5770 | 5770 | 5770 | 0 |
| 461 | 20241125 | 125100 | 776476640 | 5770 | 5770 | 5770 | 5770 | 0 |
| 462 | 20241125 | 125000 | 776476640 | 5770 | 5780 | 5780 | 5770 | 100 |
| 463 | 20241125 | 124900 | 775899430 | 5780 | 5780 | 5780 | 5780 | 0 |
| 464 | 20241125 | 124800 | 775899430 | 5780 | 5780 | 5780 | 5780 | 0 |
| 465 | 20241125 | 124700 | 775899430 | 5780 | 5780 | 5780 | 5780 | 0 |
| 466 | 20241125 | 124600 | 775899430 | 5780 | 5780 | 5780 | 5780 | 200 |
| 467 | 20241125 | 124500 | 774743430 | 5790 | 5780 | 5790 | 5780 | 352 |
| 468 | 20241125 | 124400 | 772708350 | 5790 | 5790 | 5790 | 5790 | 51 |
| 469 | 20241125 | 124300 | 772413060 | 5800 | 5800 | 5800 | 5800 | 1 |
| 470 | 20241125 | 124200 | 772407260 | 5790 | 5790 | 5790 | 5790 | 50 |
| 471 | 20241125 | 124100 | 772117760 | 5780 | 5780 | 5780 | 5780 | 0 |
| 472 | 20241125 | 124000 | 772117760 | 5780 | 5780 | 5780 | 5780 | 1 |
| 473 | 20241125 | 123900 | 772111980 | 5780 | 5780 | 5800 | 5780 | 203 |
| 474 | 20241125 | 123800 | 770938620 | 5780 | 5790 | 5790 | 5780 | 28 |
| 475 | 20241125 | 123700 | 770776770 | 5790 | 5790 | 5790 | 5790 | 0 |
| 476 | 20241125 | 123600 | 770776770 | 5790 | 5790 | 5790 | 5790 | 250 |
| 477 | 20241125 | 123500 | 769329270 | 5780 | 5780 | 5780 | 5780 | 0 |
| 478 | 20241125 | 123400 | 769329270 | 5780 | 5780 | 5780 | 5780 | 136 |
| 479 | 20241125 | 123300 | 768543190 | 5790 | 5790 | 5790 | 5790 | 0 |
| 480 | 20241125 | 123200 | 768543190 | 5790 | 5790 | 5790 | 5790 | 200 |
| 481 | 20241125 | 123100 | 767385190 | 5790 | 5790 | 5790 | 5790 | 0 |
| 482 | 20241125 | 123000 | 767385190 | 5790 | 5780 | 5790 | 5780 | 11 |
| 483 | 20241125 | 122900 | 767321600 | 5780 | 5780 | 5780 | 5780 | 11 |
| 484 | 20241125 | 122800 | 767258020 | 5780 | 5790 | 5790 | 5780 | 699 |
| 485 | 20241125 | 122700 | 763216790 | 5790 | 5790 | 5790 | 5790 | 0 |
| 486 | 20241125 | 122600 | 763216790 | 5790 | 5790 | 5790 | 5790 | 1 |
| 487 | 20241125 | 122500 | 763211000 | 5790 | 5790 | 5790 | 5790 | 2 |
| 488 | 20241125 | 122400 | 763199420 | 5780 | 5780 | 5780 | 5780 | 0 |
| 489 | 20241125 | 122300 | 763199420 | 5780 | 5780 | 5780 | 5780 | 0 |
| 490 | 20241125 | 122200 | 763199420 | 5780 | 5780 | 5780 | 5780 | 0 |
| 491 | 20241125 | 122100 | 763199420 | 5780 | 5780 | 5780 | 5780 | 50 |
| 492 | 20241125 | 122000 | 762910420 | 5780 | 5780 | 5780 | 5780 | 0 |
| 493 | 20241125 | 121900 | 762910420 | 5780 | 5780 | 5780 | 5780 | 26 |
| 494 | 20241125 | 121800 | 762760140 | 5780 | 5780 | 5780 | 5780 | 0 |
| 495 | 20241125 | 121700 | 762760140 | 5780 | 5780 | 5780 | 5780 | 59 |
| 496 | 20241125 | 121600 | 762419120 | 5780 | 5780 | 5780 | 5780 | 28 |
| 497 | 20241125 | 121500 | 762257280 | 5780 | 5780 | 5780 | 5780 | 25 |
| 498 | 20241125 | 121400 | 762112780 | 5780 | 5780 | 5780 | 5780 | 0 |
| 499 | 20241125 | 121300 | 762112780 | 5780 | 5780 | 5790 | 5780 | 818 |
| 500 | 20241125 | 121200 | 757382770 | 5790 | 5790 | 5790 | 5790 | 0 |
| 501 | 20241125 | 121100 | 757382770 | 5790 | 5790 | 5790 | 5790 | 2 |
| 502 | 20241125 | 121000 | 757371190 | 5790 | 5790 | 5790 | 5790 | 1 |
| 503 | 20241125 | 120900 | 757365400 | 5770 | 5780 | 5800 | 5770 | 950 |
| 504 | 20241125 | 120800 | 751874890 | 5780 | 5790 | 5790 | 5780 | 851 |
| 505 | 20241125 | 120700 | 746956060 | 5800 | 5780 | 5800 | 5780 | 2 |
| 506 | 20241125 | 120600 | 746944480 | 5770 | 5770 | 5770 | 5770 | 72 |
| 507 | 20241125 | 120500 | 746529040 | 5780 | 5780 | 5780 | 5780 | 0 |
| 508 | 20241125 | 120400 | 746529040 | 5780 | 5780 | 5780 | 5780 | 30 |
| 509 | 20241125 | 120300 | 746355640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 510 | 20241125 | 120200 | 746355640 | 5780 | 5780 | 5780 | 5780 | 600 |
| 511 | 20241125 | 120100 | 742887640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 512 | 20241125 | 120000 | 742887640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 513 | 20241125 | 115900 | 742887640 | 5780 | 5780 | 5780 | 5780 | 5 |
| 514 | 20241125 | 115800 | 742858740 | 5800 | 5780 | 5800 | 5780 | 102 |
| 515 | 20241125 | 115700 | 742269140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 516 | 20241125 | 115600 | 742269140 | 5790 | 5790 | 5790 | 5790 | 920 |
| 517 | 20241125 | 115500 | 736942340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 518 | 20241125 | 115400 | 736942340 | 5760 | 5790 | 5790 | 5760 | 2656 |
| 519 | 20241125 | 115300 | 721621910 | 5790 | 5790 | 5790 | 5790 | 0 |
| 520 | 20241125 | 115200 | 721621910 | 5790 | 5780 | 5790 | 5780 | 18 |
| 521 | 20241125 | 115100 | 721517850 | 5790 | 5790 | 5790 | 5790 | 429 |
| 522 | 20241125 | 115000 | 719033940 | 5790 | 5790 | 5790 | 5790 | 81 |
| 523 | 20241125 | 114900 | 718564950 | 5800 | 5800 | 5800 | 5800 | 0 |
| 524 | 20241125 | 114800 | 718564950 | 5800 | 5800 | 5800 | 5800 | 1 |
| 525 | 20241125 | 114700 | 718559150 | 5790 | 5790 | 5790 | 5790 | 1486 |
| 526 | 20241125 | 114600 | 709955210 | 5790 | 5790 | 5790 | 5790 | 11 |
| 527 | 20241125 | 114500 | 709891520 | 5790 | 5760 | 5790 | 5760 | 4418 |
| 528 | 20241125 | 114400 | 684380840 | 5760 | 5760 | 5770 | 5750 | 6735 |
| 529 | 20241125 | 114300 | 645588000 | 5760 | 5800 | 5800 | 5760 | 7893 |
| 530 | 20241125 | 114200 | 599952810 | 5800 | 5800 | 5800 | 5800 | 100 |
| 531 | 20241125 | 114100 | 599372810 | 5800 | 5800 | 5800 | 5800 | 1 |
| 532 | 20241125 | 114000 | 599367010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 533 | 20241125 | 113900 | 599367010 | 5800 | 5800 | 5800 | 5800 | 2263 |
| 534 | 20241125 | 113800 | 586241610 | 5800 | 5800 | 5800 | 5800 | 0 |
| 535 | 20241125 | 113700 | 586241610 | 5800 | 5800 | 5800 | 5800 | 547 |
| 536 | 20241125 | 113600 | 583069010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 537 | 20241125 | 113500 | 583069010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 538 | 20241125 | 113400 | 583069010 | 5810 | 5800 | 5810 | 5800 | 2 |
| 539 | 20241125 | 113300 | 583057400 | 5800 | 5800 | 5800 | 5800 | 0 |
| 540 | 20241125 | 113200 | 583057400 | 5800 | 5800 | 5800 | 5800 | 0 |
| 541 | 20241125 | 113100 | 583057400 | 5800 | 5800 | 5800 | 5800 | 84 |
| 542 | 20241125 | 113000 | 582570200 | 5810 | 5810 | 5810 | 5810 | 0 |
| 543 | 20241125 | 112900 | 582570200 | 5810 | 5810 | 5810 | 5800 | 211 |
| 544 | 20241125 | 112800 | 581346290 | 5810 | 5810 | 5810 | 5810 | 5 |
| 545 | 20241125 | 112700 | 581317240 | 5810 | 5800 | 5810 | 5800 | 21 |
| 546 | 20241125 | 112600 | 581195430 | 5810 | 5810 | 5810 | 5810 | 1 |
| 547 | 20241125 | 112500 | 581189620 | 5800 | 5790 | 5800 | 5790 | 439 |
| 548 | 20241125 | 112400 | 578644670 | 5790 | 5800 | 5800 | 5790 | 129 |
| 549 | 20241125 | 112300 | 577897750 | 5800 | 5800 | 5800 | 5790 | 507 |
| 550 | 20241125 | 112200 | 574958410 | 5800 | 5800 | 5800 | 5800 | 0 |
| 551 | 20241125 | 112100 | 574958410 | 5800 | 5800 | 5800 | 5800 | 0 |
| 552 | 20241125 | 112000 | 574958410 | 5800 | 5800 | 5800 | 5800 | 0 |
| 553 | 20241125 | 111900 | 574958410 | 5800 | 5800 | 5800 | 5800 | 10 |
| 554 | 20241125 | 111800 | 574900410 | 5800 | 5800 | 5800 | 5800 | 0 |
| 555 | 20241125 | 111700 | 574900410 | 5800 | 5800 | 5800 | 5800 | 0 |
| 556 | 20241125 | 111600 | 574900410 | 5800 | 5800 | 5800 | 5800 | 190 |
| 557 | 20241125 | 111500 | 573798410 | 5780 | 5780 | 5780 | 5780 | 0 |
| 558 | 20241125 | 111400 | 573798410 | 5780 | 5780 | 5790 | 5780 | 550 |
| 559 | 20241125 | 111300 | 570614410 | 5780 | 5780 | 5780 | 5780 | 20 |
| 560 | 20241125 | 111200 | 570498810 | 5780 | 5770 | 5780 | 5770 | 1081 |
| 561 | 20241125 | 111100 | 564250880 | 5780 | 5780 | 5780 | 5780 | 1 |
| 562 | 20241125 | 111000 | 564245100 | 5800 | 5800 | 5800 | 5800 | 1 |
| 563 | 20241125 | 110900 | 564239300 | 5770 | 5780 | 5780 | 5770 | 2571 |
| 564 | 20241125 | 110800 | 549396670 | 5780 | 5780 | 5780 | 5780 | 0 |
| 565 | 20241125 | 110700 | 549396670 | 5780 | 5790 | 5790 | 5780 | 550 |
| 566 | 20241125 | 110600 | 546216860 | 5790 | 5790 | 5790 | 5790 | 104 |
| 567 | 20241125 | 110500 | 545614700 | 5790 | 5790 | 5790 | 5790 | 20 |
| 568 | 20241125 | 110400 | 545498900 | 5790 | 5800 | 5800 | 5790 | 62 |
| 569 | 20241125 | 110300 | 545139520 | 5790 | 5790 | 5790 | 5790 | 125 |
| 570 | 20241125 | 110200 | 544415770 | 5800 | 5800 | 5800 | 5800 | 105 |
| 571 | 20241125 | 110100 | 543806770 | 5810 | 5810 | 5810 | 5810 | 0 |
| 572 | 20241125 | 110000 | 543806770 | 5810 | 5810 | 5810 | 5810 | 0 |
| 573 | 20241125 | 105900 | 543806770 | 5810 | 5810 | 5820 | 5800 | 1577 |
| 574 | 20241125 | 105800 | 534648820 | 5800 | 5810 | 5810 | 5800 | 128 |
| 575 | 20241125 | 105700 | 533905430 | 5790 | 5790 | 5790 | 5790 | 1 |
| 576 | 20241125 | 105600 | 533899640 | 5780 | 5780 | 5780 | 5780 | 36 |
| 577 | 20241125 | 105500 | 533691560 | 5780 | 5780 | 5780 | 5780 | 1 |
| 578 | 20241125 | 105400 | 533685780 | 5780 | 5790 | 5790 | 5780 | 375 |
| 579 | 20241125 | 105300 | 531515910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 580 | 20241125 | 105200 | 531515910 | 5810 | 5800 | 5810 | 5780 | 276 |
| 581 | 20241125 | 105100 | 529918570 | 5780 | 5800 | 5800 | 5780 | 458 |
| 582 | 20241125 | 105000 | 527262730 | 5780 | 5790 | 5790 | 5770 | 1304 |
| 583 | 20241125 | 104900 | 519737780 | 5780 | 5790 | 5790 | 5780 | 131 |
| 584 | 20241125 | 104800 | 518980550 | 5800 | 5800 | 5800 | 5800 | 114 |
| 585 | 20241125 | 104700 | 518319350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 586 | 20241125 | 104600 | 518319350 | 5780 | 5780 | 5780 | 5780 | 549 |
| 587 | 20241125 | 104500 | 515146130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 588 | 20241125 | 104400 | 515146130 | 5780 | 5790 | 5790 | 5780 | 5 |
| 589 | 20241125 | 104300 | 515117220 | 5810 | 5810 | 5810 | 5810 | 100 |
| 590 | 20241125 | 104200 | 514536220 | 5810 | 5810 | 5810 | 5810 | 17 |
| 591 | 20241125 | 104100 | 514437450 | 5800 | 5800 | 5800 | 5760 | 25 |
| 592 | 20241125 | 104000 | 514293340 | 5820 | 5820 | 5820 | 5820 | 0 |
| 593 | 20241125 | 103900 | 514293340 | 5820 | 5800 | 5820 | 5800 | 501 |
| 594 | 20241125 | 103800 | 511387520 | 5800 | 5800 | 5800 | 5800 | 165 |
| 595 | 20241125 | 103700 | 510430520 | 5750 | 5800 | 5800 | 5750 | 6032 |
| 596 | 20241125 | 103600 | 475677020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 597 | 20241125 | 103500 | 475677020 | 5820 | 5820 | 5820 | 5820 | 0 |
| 598 | 20241125 | 103400 | 475677020 | 5820 | 5800 | 5820 | 5800 | 31 |
| 599 | 20241125 | 103300 | 475497200 | 5800 | 5810 | 5810 | 5800 | 1906 |
| 600 | 20241125 | 103200 | 464440080 | 5820 | 5810 | 5820 | 5810 | 769 |
| 601 | 20241125 | 103100 | 459972180 | 5810 | 5810 | 5810 | 5810 | 1 |
| 602 | 20241125 | 103000 | 459966370 | 5810 | 5810 | 5810 | 5810 | 0 |
| 603 | 20241125 | 102900 | 459966370 | 5810 | 5810 | 5810 | 5810 | 20 |
| 604 | 20241125 | 102800 | 459850170 | 5810 | 5800 | 5810 | 5800 | 11 |
| 605 | 20241125 | 102700 | 459786360 | 5810 | 5800 | 5810 | 5780 | 727 |
| 606 | 20241125 | 102600 | 455583460 | 5820 | 5820 | 5820 | 5820 | 0 |
| 607 | 20241125 | 102500 | 455583460 | 5820 | 5790 | 5820 | 5780 | 517 |
| 608 | 20241125 | 102400 | 452594110 | 5790 | 5810 | 5810 | 5780 | 573 |
| 609 | 20241125 | 102300 | 449274370 | 5820 | 5820 | 5820 | 5820 | 1 |
| 610 | 20241125 | 102200 | 449268550 | 5820 | 5820 | 5820 | 5820 | 10 |
| 611 | 20241125 | 102100 | 449210350 | 5810 | 5810 | 5810 | 5810 | 25 |
| 612 | 20241125 | 102000 | 449065100 | 5830 | 5820 | 5830 | 5820 | 200 |
| 613 | 20241125 | 101900 | 447900000 | 5830 | 5800 | 5830 | 5800 | 81 |
| 614 | 20241125 | 101800 | 447430170 | 5810 | 5810 | 5820 | 5810 | 652 |
| 615 | 20241125 | 101700 | 443635760 | 5810 | 5810 | 5810 | 5810 | 967 |
| 616 | 20241125 | 101600 | 438017490 | 5820 | 5830 | 5830 | 5820 | 2 |
| 617 | 20241125 | 101500 | 438005840 | 5830 | 5830 | 5830 | 5830 | 10 |
| 618 | 20241125 | 101400 | 437947540 | 5830 | 5810 | 5830 | 5810 | 369 |
| 619 | 20241125 | 101300 | 435803590 | 5820 | 5820 | 5830 | 5820 | 112 |
| 620 | 20241125 | 101200 | 435151250 | 5820 | 5830 | 5830 | 5820 | 138 |
| 621 | 20241125 | 101100 | 434347090 | 5810 | 5820 | 5820 | 5810 | 1090 |
| 622 | 20241125 | 101000 | 428005290 | 5820 | 5810 | 5820 | 5810 | 201 |
| 623 | 20241125 | 100900 | 426835480 | 5830 | 5820 | 5830 | 5820 | 157 |
| 624 | 20241125 | 100800 | 425920390 | 5830 | 5830 | 5830 | 5820 | 687 |
| 625 | 20241125 | 100700 | 421921680 | 5830 | 5820 | 5830 | 5820 | 168 |
| 626 | 20241125 | 100600 | 420942840 | 5830 | 5820 | 5830 | 5820 | 51 |
| 627 | 20241125 | 100500 | 420646010 | 5820 | 5810 | 5820 | 5810 | 912 |
| 628 | 20241125 | 100400 | 415338630 | 5810 | 5810 | 5810 | 5810 | 0 |
| 629 | 20241125 | 100300 | 415338630 | 5810 | 5810 | 5810 | 5810 | 200 |
| 630 | 20241125 | 100200 | 414176630 | 5820 | 5810 | 5820 | 5810 | 1080 |
| 631 | 20241125 | 100100 | 407901820 | 5810 | 5820 | 5820 | 5810 | 102 |
| 632 | 20241125 | 100000 | 407308210 | 5820 | 5810 | 5820 | 5810 | 11 |
| 633 | 20241125 | 095900 | 407244290 | 5810 | 5810 | 5810 | 5810 | 250 |
| 634 | 20241125 | 095800 | 405791790 | 5800 | 5810 | 5810 | 5800 | 67 |
| 635 | 20241125 | 095700 | 405403090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 636 | 20241125 | 095600 | 405403090 | 5800 | 5810 | 5810 | 5800 | 696 |
| 637 | 20241125 | 095500 | 401365390 | 5820 | 5820 | 5820 | 5820 | 2 |
| 638 | 20241125 | 095400 | 401353750 | 5820 | 5820 | 5830 | 5820 | 411 |
| 639 | 20241125 | 095300 | 398961720 | 5820 | 5820 | 5820 | 5810 | 1221 |
| 640 | 20241125 | 095200 | 391857710 | 5820 | 5830 | 5830 | 5820 | 528 |
| 641 | 20241125 | 095100 | 388784700 | 5830 | 5820 | 5830 | 5820 | 230 |
| 642 | 20241125 | 095000 | 387445590 | 5800 | 5820 | 5820 | 5800 | 514 |
| 643 | 20241125 | 094900 | 384454130 | 5820 | 5810 | 5820 | 5800 | 357 |
| 644 | 20241125 | 094800 | 382376580 | 5820 | 5810 | 5820 | 5800 | 1502 |
| 645 | 20241125 | 094700 | 373660690 | 5810 | 5810 | 5820 | 5810 | 509 |
| 646 | 20241125 | 094600 | 370703390 | 5800 | 5800 | 5800 | 5800 | 130 |
| 647 | 20241125 | 094500 | 369949390 | 5800 | 5790 | 5800 | 5790 | 2316 |
| 648 | 20241125 | 094400 | 356519390 | 5790 | 5790 | 5790 | 5770 | 178 |
| 649 | 20241125 | 094300 | 355490740 | 5800 | 5800 | 5800 | 5800 | 0 |
| 650 | 20241125 | 094200 | 355490740 | 5800 | 5800 | 5800 | 5800 | 1 |
| 651 | 20241125 | 094100 | 355484940 | 5770 | 5780 | 5780 | 5770 | 208 |
| 652 | 20241125 | 094000 | 354284700 | 5780 | 5790 | 5790 | 5780 | 600 |
| 653 | 20241125 | 093900 | 350816690 | 5770 | 5770 | 5780 | 5770 | 235 |
| 654 | 20241125 | 093800 | 349460240 | 5770 | 5770 | 5770 | 5770 | 153 |
| 655 | 20241125 | 093700 | 348577430 | 5770 | 5800 | 5800 | 5770 | 656 |
| 656 | 20241125 | 093600 | 344781910 | 5800 | 5800 | 5800 | 5800 | 200 |
| 657 | 20241125 | 093500 | 343621910 | 5810 | 5810 | 5810 | 5770 | 463 |
| 658 | 20241125 | 093400 | 340944130 | 5800 | 5810 | 5810 | 5800 | 5822 |
| 659 | 20241125 | 093300 | 307176480 | 5810 | 5790 | 5810 | 5790 | 873 |
| 660 | 20241125 | 093200 | 302111020 | 5790 | 5790 | 5790 | 5790 | 2 |
| 661 | 20241125 | 093100 | 302099440 | 5790 | 5790 | 5790 | 5790 | 50 |
| 662 | 20241125 | 093000 | 301809940 | 5770 | 5800 | 5800 | 5770 | 491 |
| 663 | 20241125 | 092900 | 298966070 | 5800 | 5800 | 5800 | 5800 | 53 |
| 664 | 20241125 | 092800 | 298658670 | 5800 | 5790 | 5800 | 5780 | 2109 |
| 665 | 20241125 | 092700 | 286456920 | 5800 | 5770 | 5800 | 5770 | 112 |
| 666 | 20241125 | 092600 | 285808630 | 5760 | 5760 | 5780 | 5760 | 379 |
| 667 | 20241125 | 092500 | 283625480 | 5760 | 5760 | 5800 | 5760 | 631 |
| 668 | 20241125 | 092400 | 279990840 | 5790 | 5780 | 5790 | 5780 | 201 |
| 669 | 20241125 | 092300 | 278828590 | 5780 | 5760 | 5780 | 5760 | 897 |
| 670 | 20241125 | 092200 | 273658130 | 5770 | 5770 | 5770 | 5760 | 752 |
| 671 | 20241125 | 092100 | 269321600 | 5780 | 5780 | 5780 | 5780 | 68 |
| 672 | 20241125 | 092000 | 268928560 | 5810 | 5810 | 5820 | 5760 | 1821 |
| 673 | 20241125 | 091900 | 258377650 | 5830 | 5800 | 5830 | 5800 | 21 |
| 674 | 20241125 | 091800 | 258255820 | 5830 | 5830 | 5830 | 5800 | 2573 |
| 675 | 20241125 | 091700 | 243293880 | 5820 | 5810 | 5840 | 5800 | 2125 |
| 676 | 20241125 | 091600 | 230929800 | 5810 | 5810 | 5810 | 5810 | 0 |
| 677 | 20241125 | 091500 | 230929800 | 5810 | 5770 | 5810 | 5770 | 981 |
| 678 | 20241125 | 091400 | 225240890 | 5780 | 5790 | 5790 | 5780 | 516 |
| 679 | 20241125 | 091300 | 222253350 | 5790 | 5790 | 5790 | 5790 | 432 |
| 680 | 20241125 | 091200 | 219752070 | 5790 | 5800 | 5800 | 5750 | 1654 |
| 681 | 20241125 | 091100 | 210180290 | 5800 | 5780 | 5800 | 5780 | 1434 |
| 682 | 20241125 | 091000 | 201880190 | 5750 | 5780 | 5780 | 5740 | 1440 |
| 683 | 20241125 | 090900 | 193589720 | 5780 | 5770 | 5780 | 5750 | 1429 |
| 684 | 20241125 | 090800 | 185357290 | 5790 | 5790 | 5800 | 5770 | 1135 |
| 685 | 20241125 | 090700 | 178782000 | 5790 | 5760 | 5790 | 5760 | 5013 |
| 686 | 20241125 | 090600 | 149824050 | 5760 | 5730 | 5760 | 5720 | 4424 |
| 687 | 20241125 | 090500 | 124376920 | 5730 | 5700 | 5730 | 5700 | 3466 |
| 688 | 20241125 | 090400 | 104586950 | 5700 | 5730 | 5730 | 5700 | 1892 |
| 689 | 20241125 | 090300 | 93776880 | 5750 | 5760 | 5760 | 5750 | 3337 |
| 690 | 20241125 | 090200 | 74561260 | 5750 | 5760 | 5760 | 5720 | 6369 |
| 691 | 20241125 | 090100 | 37977100 | 5760 | 5770 | 5770 | 5750 | 257 |
| 692 | 20241125 | 090000 | 36497830 | 5760 | 5700 | 5760 | 5700 | 5673 |