31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 3 | 20241125 | 192900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20241125 | 192800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20241125 | 192700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20241125 | 192600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20241125 | 192500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20241125 | 192400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20241125 | 192300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20241125 | 192200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20241125 | 192100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20241125 | 192000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20241125 | 191900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20241125 | 191800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20241125 | 191700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20241125 | 191600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20241125 | 191500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20241125 | 191400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20241125 | 191300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20241125 | 191200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20241125 | 191100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20241125 | 191000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20241125 | 190900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20241125 | 190800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20241125 | 190700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20241125 | 190600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20241125 | 190500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20241125 | 190400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20241125 | 190300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20241125 | 190200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20241125 | 190100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20241125 | 190000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 33 | 20241125 | 185900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20241125 | 185800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20241125 | 185700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20241125 | 185600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20241125 | 185500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20241125 | 185400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20241125 | 185300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20241125 | 185200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20241125 | 185100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20241125 | 185000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20241125 | 184900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20241125 | 184800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20241125 | 184700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20241125 | 184600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20241125 | 184500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20241125 | 184400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20241125 | 184300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20241125 | 184200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20241125 | 184100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20241125 | 184000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20241125 | 183900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20241125 | 183800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20241125 | 183700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20241125 | 183600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20241125 | 183500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20241125 | 183400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20241125 | 183300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20241125 | 183200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20241125 | 183100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20241125 | 183000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 63 | 20241125 | 182900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20241125 | 182800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20241125 | 182700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20241125 | 182600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20241125 | 182500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20241125 | 182400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20241125 | 182300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20241125 | 182200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20241125 | 182100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20241125 | 182000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20241125 | 181900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20241125 | 181800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20241125 | 181700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20241125 | 181600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20241125 | 181500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20241125 | 181400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20241125 | 181300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20241125 | 181200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20241125 | 181100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20241125 | 181000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20241125 | 180900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20241125 | 180800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20241125 | 180700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20241125 | 180600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20241125 | 180500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20241125 | 180400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20241125 | 180300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20241125 | 180200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20241125 | 180100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20241125 | 180000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 93 | 20241125 | 175900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20241125 | 175800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20241125 | 175700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20241125 | 175600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20241125 | 175500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20241125 | 175400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20241125 | 175300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20241125 | 175200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20241125 | 175100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20241125 | 175000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20241125 | 174900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20241125 | 174800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20241125 | 174700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20241125 | 174600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20241125 | 174500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20241125 | 174400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20241125 | 174300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20241125 | 174200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20241125 | 174100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20241125 | 174000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20241125 | 173900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20241125 | 173800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20241125 | 173700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20241125 | 173600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20241125 | 173500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20241125 | 173400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20241125 | 173300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20241125 | 173200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20241125 | 173100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20241125 | 173000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 123 | 20241125 | 172900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20241125 | 172800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20241125 | 172700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20241125 | 172600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20241125 | 172500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20241125 | 172400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20241125 | 172300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20241125 | 172200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20241125 | 172100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20241125 | 172000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20241125 | 171900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20241125 | 171800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20241125 | 171700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20241125 | 171600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20241125 | 171500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20241125 | 171400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20241125 | 171300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20241125 | 171200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20241125 | 171100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20241125 | 171000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20241125 | 170900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20241125 | 170800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20241125 | 170700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20241125 | 170600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20241125 | 170500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20241125 | 170400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20241125 | 170300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20241125 | 170200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20241125 | 170100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20241125 | 170000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 153 | 20241125 | 165900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20241125 | 165800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20241125 | 165700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20241125 | 165600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20241125 | 165500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20241125 | 165400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20241125 | 165300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20241125 | 165200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20241125 | 165100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20241125 | 165000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20241125 | 164900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20241125 | 164800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20241125 | 164700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20241125 | 164600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20241125 | 164500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20241125 | 164400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20241125 | 164300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20241125 | 164200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20241125 | 164100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20241125 | 164000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20241125 | 163900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20241125 | 163800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20241125 | 163700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20241125 | 163600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20241125 | 163500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20241125 | 163400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20241125 | 163300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20241125 | 163200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20241125 | 163100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20241125 | 163000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 183 | 20241125 | 162900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20241125 | 162800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20241125 | 162700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20241125 | 162600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20241125 | 162500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20241125 | 162400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20241125 | 162300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20241125 | 162200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20241125 | 162100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20241125 | 162000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20241125 | 161900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20241125 | 161800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20241125 | 161700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20241125 | 161600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20241125 | 161500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20241125 | 161400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20241125 | 161300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20241125 | 161200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20241125 | 161100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20241125 | 161000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20241125 | 160900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20241125 | 160800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20241125 | 160700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20241125 | 160600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20241125 | 160500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20241125 | 160400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20241125 | 160300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20241125 | 160200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20241125 | 160100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20241125 | 160000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 6234 |
| 213 | 20241125 | 155900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20241125 | 155800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20241125 | 155700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20241125 | 155600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20241125 | 155500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20241125 | 155400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20241125 | 155300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20241125 | 155200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20241125 | 155100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20241125 | 155000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20241125 | 154900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20241125 | 154800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20241125 | 154700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20241125 | 154600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20241125 | 154500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20241125 | 154400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20241125 | 154300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20241125 | 154200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20241125 | 154100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20241125 | 154000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20241125 | 153900 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20241125 | 153800 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20241125 | 153700 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20241125 | 153600 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20241125 | 153500 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20241125 | 153400 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20241125 | 153300 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20241125 | 153200 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20241125 | 153100 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20241125 | 153000 | 1969200655 | 2800 | 2800 | 2800 | 2800 | 12468 |
| 243 | 20241125 | 152900 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 244 | 20241125 | 152800 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 245 | 20241125 | 152700 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 246 | 20241125 | 152600 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 247 | 20241125 | 152500 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 248 | 20241125 | 152400 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 249 | 20241125 | 152300 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 250 | 20241125 | 152200 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 251 | 20241125 | 152100 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 252 | 20241125 | 152000 | 1951745455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 253 | 20241125 | 151900 | 1951745455 | 2790 | 2795 | 2795 | 2790 | 5035 |
| 254 | 20241125 | 151800 | 1937672805 | 2795 | 2790 | 2795 | 2790 | 229 |
| 255 | 20241125 | 151700 | 1937033830 | 2795 | 2790 | 2795 | 2790 | 1990 |
| 256 | 20241125 | 151600 | 1931481725 | 2785 | 2785 | 2785 | 2785 | 1 |
| 257 | 20241125 | 151500 | 1931478940 | 2790 | 2790 | 2790 | 2790 | 239 |
| 258 | 20241125 | 151400 | 1930812130 | 2785 | 2790 | 2790 | 2785 | 15 |
| 259 | 20241125 | 151300 | 1930770345 | 2785 | 2790 | 2790 | 2785 | 448 |
| 260 | 20241125 | 151200 | 1929522430 | 2790 | 2790 | 2790 | 2790 | 1 |
| 261 | 20241125 | 151100 | 1929519640 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 262 | 20241125 | 151000 | 1923949640 | 2785 | 2790 | 2790 | 2785 | 1094 |
| 263 | 20241125 | 150900 | 1920897850 | 2790 | 2785 | 2790 | 2785 | 119 |
| 264 | 20241125 | 150800 | 1920565870 | 2785 | 2785 | 2785 | 2785 | 1 |
| 265 | 20241125 | 150700 | 1920563085 | 2790 | 2790 | 2790 | 2790 | 0 |
| 266 | 20241125 | 150600 | 1920563085 | 2790 | 2790 | 2790 | 2790 | 0 |
| 267 | 20241125 | 150500 | 1920563085 | 2790 | 2790 | 2790 | 2785 | 376 |
| 268 | 20241125 | 150400 | 1919515915 | 2785 | 2785 | 2785 | 2785 | 1011 |
| 269 | 20241125 | 150300 | 1916700280 | 2785 | 2785 | 2785 | 2785 | 90 |
| 270 | 20241125 | 150200 | 1916449630 | 2785 | 2790 | 2790 | 2785 | 453 |
| 271 | 20241125 | 150100 | 1915185765 | 2790 | 2790 | 2790 | 2790 | 2 |
| 272 | 20241125 | 150000 | 1915180185 | 2795 | 2790 | 2795 | 2790 | 318 |
| 273 | 20241125 | 145900 | 1914292960 | 2785 | 2790 | 2790 | 2785 | 5 |
| 274 | 20241125 | 145800 | 1914279030 | 2795 | 2785 | 2795 | 2785 | 3 |
| 275 | 20241125 | 145700 | 1914270660 | 2790 | 2795 | 2795 | 2790 | 259 |
| 276 | 20241125 | 145600 | 1913548045 | 2790 | 2790 | 2790 | 2790 | 1077 |
| 277 | 20241125 | 145500 | 1910543215 | 2785 | 2790 | 2790 | 2785 | 80 |
| 278 | 20241125 | 145400 | 1910320020 | 2790 | 2795 | 2795 | 2785 | 855 |
| 279 | 20241125 | 145300 | 1907934570 | 2790 | 2790 | 2790 | 2785 | 74 |
| 280 | 20241125 | 145200 | 1907728115 | 2790 | 2785 | 2790 | 2785 | 2123 |
| 281 | 20241125 | 145100 | 1901815550 | 2785 | 2790 | 2790 | 2785 | 545 |
| 282 | 20241125 | 145000 | 1900295005 | 2785 | 2785 | 2790 | 2785 | 111 |
| 283 | 20241125 | 144900 | 1899985865 | 2790 | 2790 | 2790 | 2785 | 1639 |
| 284 | 20241125 | 144800 | 1895413070 | 2790 | 2790 | 2795 | 2785 | 1119 |
| 285 | 20241125 | 144700 | 1892291070 | 2790 | 2790 | 2795 | 2790 | 1073 |
| 286 | 20241125 | 144600 | 1889297390 | 2790 | 2790 | 2790 | 2790 | 121 |
| 287 | 20241125 | 144500 | 1888959800 | 2790 | 2790 | 2790 | 2790 | 3204 |
| 288 | 20241125 | 144400 | 1880020640 | 2795 | 2795 | 2795 | 2790 | 267 |
| 289 | 20241125 | 144300 | 1879274385 | 2790 | 2790 | 2790 | 2790 | 1 |
| 290 | 20241125 | 144200 | 1879271595 | 2790 | 2795 | 2795 | 2790 | 51 |
| 291 | 20241125 | 144100 | 1879129055 | 2790 | 2790 | 2790 | 2790 | 3 |
| 292 | 20241125 | 144000 | 1879120685 | 2790 | 2795 | 2795 | 2790 | 6 |
| 293 | 20241125 | 143900 | 1879103920 | 2790 | 2785 | 2790 | 2785 | 1258 |
| 294 | 20241125 | 143800 | 1875595250 | 2785 | 2790 | 2790 | 2785 | 111 |
| 295 | 20241125 | 143700 | 1875286110 | 2790 | 2785 | 2790 | 2785 | 2 |
| 296 | 20241125 | 143600 | 1875280535 | 2790 | 2785 | 2790 | 2780 | 8843 |
| 297 | 20241125 | 143500 | 1850678685 | 2790 | 2785 | 2790 | 2785 | 1006 |
| 298 | 20241125 | 143400 | 1847876970 | 2790 | 2790 | 2790 | 2790 | 1001 |
| 299 | 20241125 | 143300 | 1845084180 | 2790 | 2795 | 2795 | 2785 | 21 |
| 300 | 20241125 | 143200 | 1845025505 | 2795 | 2795 | 2795 | 2795 | 2422 |
| 301 | 20241125 | 143100 | 1838256015 | 2795 | 2790 | 2795 | 2785 | 619 |
| 302 | 20241125 | 143000 | 1836526210 | 2790 | 2790 | 2790 | 2790 | 8905 |
| 303 | 20241125 | 142900 | 1811681260 | 2785 | 2785 | 2785 | 2785 | 1 |
| 304 | 20241125 | 142800 | 1811678475 | 2785 | 2785 | 2785 | 2785 | 1 |
| 305 | 20241125 | 142700 | 1811675690 | 2785 | 2785 | 2785 | 2785 | 0 |
| 306 | 20241125 | 142600 | 1811675690 | 2785 | 2790 | 2790 | 2785 | 126 |
| 307 | 20241125 | 142500 | 1811324155 | 2785 | 2785 | 2790 | 2785 | 1843 |
| 308 | 20241125 | 142400 | 1806191010 | 2785 | 2785 | 2785 | 2785 | 0 |
| 309 | 20241125 | 142300 | 1806191010 | 2785 | 2790 | 2790 | 2785 | 1189 |
| 310 | 20241125 | 142200 | 1802874880 | 2790 | 2790 | 2790 | 2790 | 321 |
| 311 | 20241125 | 142100 | 1801979290 | 2785 | 2785 | 2785 | 2785 | 4 |
| 312 | 20241125 | 142000 | 1801968150 | 2790 | 2790 | 2790 | 2790 | 60 |
| 313 | 20241125 | 141900 | 1801800750 | 2790 | 2790 | 2790 | 2790 | 0 |
| 314 | 20241125 | 141800 | 1801800750 | 2790 | 2790 | 2790 | 2790 | 10 |
| 315 | 20241125 | 141700 | 1801772850 | 2795 | 2795 | 2795 | 2795 | 0 |
| 316 | 20241125 | 141600 | 1801772850 | 2795 | 2795 | 2795 | 2795 | 0 |
| 317 | 20241125 | 141500 | 1801772850 | 2795 | 2795 | 2795 | 2795 | 1 |
| 318 | 20241125 | 141400 | 1801770055 | 2790 | 2790 | 2790 | 2790 | 105 |
| 319 | 20241125 | 141300 | 1801477105 | 2790 | 2790 | 2790 | 2790 | 500 |
| 320 | 20241125 | 141200 | 1800082105 | 2790 | 2790 | 2790 | 2790 | 68 |
| 321 | 20241125 | 141100 | 1799892385 | 2790 | 2790 | 2790 | 2790 | 9 |
| 322 | 20241125 | 141000 | 1799867275 | 2795 | 2790 | 2795 | 2790 | 2313 |
| 323 | 20241125 | 140900 | 1793410770 | 2790 | 2795 | 2795 | 2790 | 1469 |
| 324 | 20241125 | 140800 | 1789304925 | 2790 | 2790 | 2790 | 2790 | 34 |
| 325 | 20241125 | 140700 | 1789210065 | 2790 | 2790 | 2790 | 2790 | 0 |
| 326 | 20241125 | 140600 | 1789210065 | 2790 | 2790 | 2790 | 2790 | 95 |
| 327 | 20241125 | 140500 | 1788945015 | 2790 | 2790 | 2790 | 2790 | 2711 |
| 328 | 20241125 | 140400 | 1781381325 | 2785 | 2790 | 2790 | 2785 | 3 |
| 329 | 20241125 | 140300 | 1781372960 | 2785 | 2795 | 2800 | 2785 | 1397 |
| 330 | 20241125 | 140200 | 1777478045 | 2795 | 2790 | 2795 | 2790 | 1546 |
| 331 | 20241125 | 140100 | 1773157075 | 2790 | 2790 | 2795 | 2785 | 1607 |
| 332 | 20241125 | 140000 | 1768672225 | 2795 | 2795 | 2795 | 2795 | 572 |
| 333 | 20241125 | 135900 | 1767073485 | 2790 | 2800 | 2800 | 2790 | 315 |
| 334 | 20241125 | 135800 | 1766194590 | 2800 | 2800 | 2800 | 2800 | 5 |
| 335 | 20241125 | 135700 | 1766180590 | 2800 | 2800 | 2800 | 2800 | 4 |
| 336 | 20241125 | 135600 | 1766169390 | 2800 | 2795 | 2800 | 2795 | 8 |
| 337 | 20241125 | 135500 | 1766147020 | 2795 | 2795 | 2795 | 2795 | 12 |
| 338 | 20241125 | 135400 | 1766113480 | 2795 | 2795 | 2795 | 2795 | 317 |
| 339 | 20241125 | 135300 | 1765227465 | 2795 | 2795 | 2795 | 2795 | 14 |
| 340 | 20241125 | 135200 | 1765188335 | 2795 | 2800 | 2800 | 2795 | 204 |
| 341 | 20241125 | 135100 | 1764618135 | 2800 | 2800 | 2800 | 2800 | 15 |
| 342 | 20241125 | 135000 | 1764576135 | 2800 | 2800 | 2800 | 2800 | 2 |
| 343 | 20241125 | 134900 | 1764570535 | 2795 | 2795 | 2800 | 2795 | 624 |
| 344 | 20241125 | 134800 | 1762826345 | 2795 | 2795 | 2795 | 2795 | 0 |
| 345 | 20241125 | 134700 | 1762826345 | 2795 | 2795 | 2795 | 2795 | 1 |
| 346 | 20241125 | 134600 | 1762823550 | 2795 | 2795 | 2795 | 2795 | 0 |
| 347 | 20241125 | 134500 | 1762823550 | 2795 | 2800 | 2800 | 2795 | 110 |
| 348 | 20241125 | 134400 | 1762515600 | 2795 | 2795 | 2795 | 2795 | 3 |
| 349 | 20241125 | 134300 | 1762507215 | 2795 | 2790 | 2795 | 2790 | 5 |
| 350 | 20241125 | 134200 | 1762493260 | 2790 | 2795 | 2795 | 2790 | 322 |
| 351 | 20241125 | 134100 | 1761593325 | 2795 | 2795 | 2800 | 2795 | 54 |
| 352 | 20241125 | 134000 | 1761442160 | 2800 | 2795 | 2800 | 2795 | 17 |
| 353 | 20241125 | 133900 | 1761394565 | 2795 | 2800 | 2800 | 2790 | 115 |
| 354 | 20241125 | 133800 | 1761073635 | 2800 | 2795 | 2800 | 2795 | 30 |
| 355 | 20241125 | 133700 | 1760989645 | 2790 | 2795 | 2800 | 2790 | 512 |
| 356 | 20241125 | 133600 | 1759558620 | 2795 | 2795 | 2795 | 2795 | 53 |
| 357 | 20241125 | 133500 | 1759410485 | 2795 | 2795 | 2795 | 2790 | 11 |
| 358 | 20241125 | 133400 | 1759379775 | 2795 | 2795 | 2795 | 2795 | 372 |
| 359 | 20241125 | 133300 | 1758340035 | 2795 | 2795 | 2795 | 2795 | 4 |
| 360 | 20241125 | 133200 | 1758328855 | 2795 | 2790 | 2795 | 2790 | 252 |
| 361 | 20241125 | 133100 | 1757625770 | 2790 | 2790 | 2790 | 2790 | 0 |
| 362 | 20241125 | 133000 | 1757625770 | 2790 | 2790 | 2790 | 2790 | 0 |
| 363 | 20241125 | 132900 | 1757625770 | 2790 | 2795 | 2795 | 2790 | 1598 |
| 364 | 20241125 | 132800 | 1753167345 | 2795 | 2795 | 2795 | 2795 | 0 |
| 365 | 20241125 | 132700 | 1753167345 | 2795 | 2795 | 2795 | 2795 | 0 |
| 366 | 20241125 | 132600 | 1753167345 | 2795 | 2795 | 2800 | 2795 | 3 |
| 367 | 20241125 | 132500 | 1753158955 | 2790 | 2790 | 2790 | 2790 | 0 |
| 368 | 20241125 | 132400 | 1753158955 | 2790 | 2790 | 2790 | 2790 | 1 |
| 369 | 20241125 | 132300 | 1753156165 | 2790 | 2790 | 2790 | 2790 | 1 |
| 370 | 20241125 | 132200 | 1753153375 | 2790 | 2795 | 2795 | 2790 | 785 |
| 371 | 20241125 | 132100 | 1750959310 | 2800 | 2800 | 2800 | 2800 | 1 |
| 372 | 20241125 | 132000 | 1750956510 | 2800 | 2800 | 2800 | 2800 | 5 |
| 373 | 20241125 | 131900 | 1750942510 | 2800 | 2795 | 2800 | 2795 | 228 |
| 374 | 20241125 | 131800 | 1750305000 | 2795 | 2790 | 2795 | 2790 | 2 |
| 375 | 20241125 | 131700 | 1750299415 | 2790 | 2790 | 2795 | 2790 | 931 |
| 376 | 20241125 | 131600 | 1747701920 | 2795 | 2795 | 2795 | 2795 | 86 |
| 377 | 20241125 | 131500 | 1747461550 | 2800 | 2795 | 2800 | 2795 | 813 |
| 378 | 20241125 | 131400 | 1745189195 | 2800 | 2800 | 2800 | 2800 | 18 |
| 379 | 20241125 | 131300 | 1745138795 | 2805 | 2805 | 2805 | 2805 | 0 |
| 380 | 20241125 | 131200 | 1745138795 | 2805 | 2795 | 2805 | 2795 | 2258 |
| 381 | 20241125 | 131100 | 1738820935 | 2795 | 2790 | 2795 | 2790 | 2685 |
| 382 | 20241125 | 131000 | 1731316365 | 2790 | 2790 | 2795 | 2790 | 112 |
| 383 | 20241125 | 130900 | 1731003360 | 2790 | 2790 | 2790 | 2790 | 0 |
| 384 | 20241125 | 130800 | 1731003360 | 2790 | 2790 | 2790 | 2790 | 22 |
| 385 | 20241125 | 130700 | 1730941980 | 2790 | 2790 | 2790 | 2790 | 105 |
| 386 | 20241125 | 130600 | 1730649030 | 2790 | 2790 | 2790 | 2790 | 70 |
| 387 | 20241125 | 130500 | 1730453730 | 2790 | 2790 | 2790 | 2790 | 600 |
| 388 | 20241125 | 130400 | 1728779730 | 2795 | 2795 | 2795 | 2795 | 0 |
| 389 | 20241125 | 130300 | 1728779730 | 2795 | 2795 | 2795 | 2795 | 7 |
| 390 | 20241125 | 130200 | 1728760165 | 2795 | 2795 | 2795 | 2795 | 64 |
| 391 | 20241125 | 130100 | 1728581285 | 2795 | 2800 | 2800 | 2795 | 802 |
| 392 | 20241125 | 130000 | 1726339605 | 2805 | 2805 | 2805 | 2800 | 839 |
| 393 | 20241125 | 125900 | 1723988640 | 2805 | 2805 | 2805 | 2805 | 2 |
| 394 | 20241125 | 125800 | 1723983030 | 2800 | 2800 | 2800 | 2800 | 1 |
| 395 | 20241125 | 125700 | 1723980230 | 2810 | 2805 | 2810 | 2805 | 627 |
| 396 | 20241125 | 125600 | 1722220860 | 2800 | 2800 | 2800 | 2800 | 11 |
| 397 | 20241125 | 125500 | 1722190060 | 2800 | 2800 | 2800 | 2800 | 16 |
| 398 | 20241125 | 125400 | 1722145260 | 2800 | 2805 | 2805 | 2800 | 5277 |
| 399 | 20241125 | 125300 | 1707369610 | 2810 | 2810 | 2810 | 2810 | 1482 |
| 400 | 20241125 | 125200 | 1703205190 | 2810 | 2810 | 2810 | 2810 | 1649 |
| 401 | 20241125 | 125100 | 1698571500 | 2805 | 2810 | 2810 | 2805 | 1840 |
| 402 | 20241125 | 125000 | 1693401145 | 2810 | 2810 | 2810 | 2810 | 4294 |
| 403 | 20241125 | 124900 | 1681335005 | 2805 | 2805 | 2805 | 2805 | 95 |
| 404 | 20241125 | 124800 | 1681068530 | 2805 | 2805 | 2805 | 2805 | 0 |
| 405 | 20241125 | 124700 | 1681068530 | 2805 | 2805 | 2805 | 2805 | 0 |
| 406 | 20241125 | 124600 | 1681068530 | 2805 | 2805 | 2805 | 2805 | 1102 |
| 407 | 20241125 | 124500 | 1677977420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 408 | 20241125 | 124400 | 1677977420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 409 | 20241125 | 124300 | 1677977420 | 2805 | 2810 | 2810 | 2805 | 43 |
| 410 | 20241125 | 124200 | 1677856630 | 2805 | 2805 | 2805 | 2805 | 4 |
| 411 | 20241125 | 124100 | 1677845410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 412 | 20241125 | 124000 | 1677845410 | 2815 | 2805 | 2815 | 2805 | 311 |
| 413 | 20241125 | 123900 | 1676969980 | 2805 | 2805 | 2805 | 2805 | 0 |
| 414 | 20241125 | 123800 | 1676969980 | 2805 | 2805 | 2805 | 2805 | 1100 |
| 415 | 20241125 | 123700 | 1673884480 | 2805 | 2805 | 2805 | 2805 | 0 |
| 416 | 20241125 | 123600 | 1673884480 | 2805 | 2805 | 2805 | 2805 | 193 |
| 417 | 20241125 | 123500 | 1673343115 | 2805 | 2805 | 2805 | 2805 | 210 |
| 418 | 20241125 | 123400 | 1672754065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 419 | 20241125 | 123300 | 1672754065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 420 | 20241125 | 123200 | 1672754065 | 2810 | 2805 | 2810 | 2805 | 5303 |
| 421 | 20241125 | 123100 | 1657852640 | 2810 | 2805 | 2810 | 2800 | 217 |
| 422 | 20241125 | 123000 | 1657243540 | 2810 | 2805 | 2810 | 2805 | 2 |
| 423 | 20241125 | 122900 | 1657237925 | 2805 | 2805 | 2805 | 2805 | 666 |
| 424 | 20241125 | 122800 | 1655369795 | 2805 | 2805 | 2805 | 2800 | 121 |
| 425 | 20241125 | 122700 | 1655030405 | 2805 | 2805 | 2805 | 2805 | 58 |
| 426 | 20241125 | 122600 | 1654867715 | 2800 | 2800 | 2800 | 2800 | 10 |
| 427 | 20241125 | 122500 | 1654839715 | 2805 | 2805 | 2805 | 2805 | 59 |
| 428 | 20241125 | 122400 | 1654674220 | 2800 | 2800 | 2800 | 2800 | 159 |
| 429 | 20241125 | 122300 | 1654229020 | 2800 | 2800 | 2800 | 2800 | 1054 |
| 430 | 20241125 | 122200 | 1651277820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 431 | 20241125 | 122100 | 1651277820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20241125 | 122000 | 1651277820 | 2800 | 2800 | 2800 | 2800 | 53 |
| 433 | 20241125 | 121900 | 1651129420 | 2800 | 2800 | 2800 | 2800 | 10 |
| 434 | 20241125 | 121800 | 1651101420 | 2800 | 2800 | 2800 | 2800 | 500 |
| 435 | 20241125 | 121700 | 1649701420 | 2800 | 2800 | 2800 | 2800 | 0 |
| 436 | 20241125 | 121600 | 1649701420 | 2800 | 2800 | 2800 | 2795 | 459 |
| 437 | 20241125 | 121500 | 1648416225 | 2805 | 2805 | 2805 | 2800 | 131 |
| 438 | 20241125 | 121400 | 1648049025 | 2805 | 2800 | 2805 | 2800 | 2798 |
| 439 | 20241125 | 121300 | 1640214460 | 2805 | 2800 | 2805 | 2795 | 111 |
| 440 | 20241125 | 121200 | 1639903325 | 2805 | 2800 | 2810 | 2800 | 1408 |
| 441 | 20241125 | 121100 | 1635955920 | 2785 | 2790 | 2790 | 2780 | 40202 |
| 442 | 20241125 | 121000 | 1523969610 | 2795 | 2795 | 2795 | 2795 | 1588 |
| 443 | 20241125 | 120900 | 1519531150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 444 | 20241125 | 120800 | 1519531150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 445 | 20241125 | 120700 | 1519531150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 446 | 20241125 | 120600 | 1519531150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 447 | 20241125 | 120500 | 1519531150 | 2800 | 2795 | 2800 | 2795 | 178 |
| 448 | 20241125 | 120400 | 1519033635 | 2795 | 2795 | 2795 | 2795 | 2 |
| 449 | 20241125 | 120300 | 1519028045 | 2800 | 2800 | 2805 | 2795 | 53 |
| 450 | 20241125 | 120200 | 1518879880 | 2795 | 2800 | 2800 | 2790 | 520 |
| 451 | 20241125 | 120100 | 1517427895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20241125 | 120000 | 1517427895 | 2800 | 2805 | 2805 | 2800 | 18 |
| 453 | 20241125 | 115900 | 1517377490 | 2805 | 2805 | 2805 | 2805 | 0 |
| 454 | 20241125 | 115800 | 1517377490 | 2805 | 2805 | 2805 | 2805 | 154 |
| 455 | 20241125 | 115700 | 1516945520 | 2810 | 2810 | 2810 | 2810 | 0 |
| 456 | 20241125 | 115600 | 1516945520 | 2810 | 2795 | 2810 | 2795 | 1982 |
| 457 | 20241125 | 115500 | 1511405735 | 2800 | 2800 | 2800 | 2800 | 224 |
| 458 | 20241125 | 115400 | 1510778535 | 2800 | 2800 | 2800 | 2800 | 100 |
| 459 | 20241125 | 115300 | 1510498535 | 2805 | 2805 | 2805 | 2800 | 2652 |
| 460 | 20241125 | 115200 | 1503072915 | 2790 | 2805 | 2805 | 2780 | 4440 |
| 461 | 20241125 | 115100 | 1490681505 | 2805 | 2805 | 2805 | 2805 | 315 |
| 462 | 20241125 | 115000 | 1489797930 | 2805 | 2805 | 2805 | 2805 | 1786 |
| 463 | 20241125 | 114900 | 1484788200 | 2800 | 2800 | 2800 | 2800 | 0 |
| 464 | 20241125 | 114800 | 1484788200 | 2800 | 2800 | 2800 | 2800 | 41 |
| 465 | 20241125 | 114700 | 1484673400 | 2800 | 2800 | 2800 | 2800 | 1 |
| 466 | 20241125 | 114600 | 1484670600 | 2800 | 2800 | 2800 | 2800 | 1641 |
| 467 | 20241125 | 114500 | 1480075800 | 2795 | 2795 | 2795 | 2795 | 0 |
| 468 | 20241125 | 114400 | 1480075800 | 2795 | 2795 | 2795 | 2795 | 21 |
| 469 | 20241125 | 114300 | 1480017105 | 2795 | 2790 | 2795 | 2790 | 28 |
| 470 | 20241125 | 114200 | 1479938980 | 2800 | 2800 | 2800 | 2800 | 0 |
| 471 | 20241125 | 114100 | 1479938980 | 2800 | 2800 | 2800 | 2800 | 0 |
| 472 | 20241125 | 114000 | 1479938980 | 2800 | 2795 | 2800 | 2795 | 5 |
| 473 | 20241125 | 113900 | 1479924995 | 2790 | 2790 | 2790 | 2785 | 401 |
| 474 | 20241125 | 113800 | 1478808130 | 2795 | 2795 | 2795 | 2795 | 1 |
| 475 | 20241125 | 113700 | 1478805335 | 2800 | 2795 | 2800 | 2795 | 62 |
| 476 | 20241125 | 113600 | 1478631740 | 2795 | 2790 | 2795 | 2780 | 5277 |
| 477 | 20241125 | 113500 | 1463934495 | 2790 | 2795 | 2795 | 2790 | 364 |
| 478 | 20241125 | 113400 | 1462917120 | 2795 | 2790 | 2795 | 2790 | 556 |
| 479 | 20241125 | 113300 | 1461363200 | 2785 | 2785 | 2785 | 2785 | 10 |
| 480 | 20241125 | 113200 | 1461335350 | 2785 | 2785 | 2785 | 2785 | 0 |
| 481 | 20241125 | 113100 | 1461335350 | 2785 | 2795 | 2795 | 2785 | 1086 |
| 482 | 20241125 | 113000 | 1458305135 | 2795 | 2795 | 2795 | 2795 | 24 |
| 483 | 20241125 | 112900 | 1458238055 | 2795 | 2795 | 2795 | 2795 | 0 |
| 484 | 20241125 | 112800 | 1458238055 | 2795 | 2795 | 2795 | 2795 | 0 |
| 485 | 20241125 | 112700 | 1458238055 | 2795 | 2790 | 2795 | 2790 | 102 |
| 486 | 20241125 | 112600 | 1457953465 | 2795 | 2790 | 2795 | 2790 | 414 |
| 487 | 20241125 | 112500 | 1456798400 | 2795 | 2795 | 2795 | 2795 | 3 |
| 488 | 20241125 | 112400 | 1456790015 | 2795 | 2795 | 2795 | 2795 | 11 |
| 489 | 20241125 | 112300 | 1456759270 | 2800 | 2795 | 2800 | 2795 | 40 |
| 490 | 20241125 | 112200 | 1456647420 | 2795 | 2795 | 2795 | 2795 | 546 |
| 491 | 20241125 | 112100 | 1455121350 | 2795 | 2790 | 2795 | 2790 | 21 |
| 492 | 20241125 | 112000 | 1455062755 | 2790 | 2790 | 2790 | 2790 | 31 |
| 493 | 20241125 | 111900 | 1454976265 | 2780 | 2780 | 2780 | 2780 | 30 |
| 494 | 20241125 | 111800 | 1454892865 | 2780 | 2780 | 2780 | 2775 | 1312 |
| 495 | 20241125 | 111700 | 1451249865 | 2780 | 2780 | 2780 | 2780 | 52 |
| 496 | 20241125 | 111600 | 1451105305 | 2780 | 2780 | 2780 | 2780 | 749 |
| 497 | 20241125 | 111500 | 1449023085 | 2780 | 2785 | 2785 | 2780 | 4365 |
| 498 | 20241125 | 111400 | 1436886415 | 2780 | 2785 | 2785 | 2780 | 3302 |
| 499 | 20241125 | 111300 | 1427690350 | 2785 | 2790 | 2790 | 2785 | 408 |
| 500 | 20241125 | 111200 | 1426552780 | 2785 | 2785 | 2785 | 2785 | 0 |
| 501 | 20241125 | 111100 | 1426552780 | 2785 | 2800 | 2800 | 2785 | 90 |
| 502 | 20241125 | 111000 | 1426301590 | 2785 | 2790 | 2800 | 2785 | 6330 |
| 503 | 20241125 | 110900 | 1408670460 | 2790 | 2795 | 2795 | 2790 | 9214 |
| 504 | 20241125 | 110800 | 1382962155 | 2800 | 2810 | 2810 | 2800 | 4088 |
| 505 | 20241125 | 110700 | 1371515745 | 2805 | 2805 | 2805 | 2805 | 925 |
| 506 | 20241125 | 110600 | 1368921120 | 2810 | 2810 | 2810 | 2810 | 1500 |
| 507 | 20241125 | 110500 | 1364706120 | 2810 | 2815 | 2815 | 2810 | 6 |
| 508 | 20241125 | 110400 | 1364689255 | 2810 | 2810 | 2810 | 2810 | 50 |
| 509 | 20241125 | 110300 | 1364548755 | 2810 | 2810 | 2810 | 2805 | 610 |
| 510 | 20241125 | 110200 | 1362834715 | 2810 | 2810 | 2810 | 2810 | 90 |
| 511 | 20241125 | 110100 | 1362581815 | 2810 | 2810 | 2810 | 2810 | 55 |
| 512 | 20241125 | 110000 | 1362427265 | 2810 | 2810 | 2810 | 2810 | 1 |
| 513 | 20241125 | 105900 | 1362424455 | 2815 | 2810 | 2815 | 2810 | 577 |
| 514 | 20241125 | 105800 | 1360803075 | 2805 | 2805 | 2805 | 2805 | 300 |
| 515 | 20241125 | 105700 | 1359961575 | 2805 | 2810 | 2810 | 2805 | 1279 |
| 516 | 20241125 | 105600 | 1356370085 | 2810 | 2810 | 2810 | 2805 | 577 |
| 517 | 20241125 | 105500 | 1354748740 | 2810 | 2810 | 2810 | 2810 | 5 |
| 518 | 20241125 | 105400 | 1354734690 | 2810 | 2810 | 2810 | 2810 | 40 |
| 519 | 20241125 | 105300 | 1354622290 | 2810 | 2810 | 2810 | 2810 | 52 |
| 520 | 20241125 | 105200 | 1354476170 | 2800 | 2805 | 2810 | 2800 | 522 |
| 521 | 20241125 | 105100 | 1353013205 | 2805 | 2805 | 2805 | 2805 | 0 |
| 522 | 20241125 | 105000 | 1353013205 | 2805 | 2805 | 2805 | 2805 | 10 |
| 523 | 20241125 | 104900 | 1352985155 | 2805 | 2805 | 2805 | 2805 | 150 |
| 524 | 20241125 | 104800 | 1352564405 | 2805 | 2800 | 2805 | 2800 | 1663 |
| 525 | 20241125 | 104700 | 1347900260 | 2800 | 2800 | 2800 | 2795 | 1844 |
| 526 | 20241125 | 104600 | 1342740550 | 2800 | 2800 | 2800 | 2795 | 1008 |
| 527 | 20241125 | 104500 | 1339919165 | 2800 | 2795 | 2805 | 2795 | 16 |
| 528 | 20241125 | 104400 | 1339874430 | 2795 | 2795 | 2805 | 2795 | 2201 |
| 529 | 20241125 | 104300 | 1333722120 | 2800 | 2800 | 2800 | 2800 | 677 |
| 530 | 20241125 | 104200 | 1331826520 | 2805 | 2805 | 2805 | 2805 | 11 |
| 531 | 20241125 | 104100 | 1331795665 | 2800 | 2800 | 2800 | 2800 | 3 |
| 532 | 20241125 | 104000 | 1331787265 | 2805 | 2800 | 2805 | 2800 | 2534 |
| 533 | 20241125 | 103900 | 1324683955 | 2800 | 2800 | 2800 | 2800 | 2538 |
| 534 | 20241125 | 103800 | 1317577555 | 2800 | 2800 | 2800 | 2800 | 1420 |
| 535 | 20241125 | 103700 | 1313601555 | 2800 | 2800 | 2800 | 2800 | 1961 |
| 536 | 20241125 | 103600 | 1308110755 | 2805 | 2805 | 2805 | 2800 | 430 |
| 537 | 20241125 | 103500 | 1306904915 | 2805 | 2805 | 2805 | 2805 | 2135 |
| 538 | 20241125 | 103400 | 1300916240 | 2805 | 2805 | 2810 | 2805 | 453 |
| 539 | 20241125 | 103300 | 1299645570 | 2810 | 2810 | 2810 | 2805 | 1877 |
| 540 | 20241125 | 103200 | 1294378925 | 2810 | 2810 | 2810 | 2810 | 338 |
| 541 | 20241125 | 103100 | 1293429145 | 2810 | 2815 | 2815 | 2810 | 481 |
| 542 | 20241125 | 103000 | 1292077530 | 2815 | 2815 | 2815 | 2815 | 535 |
| 543 | 20241125 | 102900 | 1290571505 | 2820 | 2820 | 2820 | 2820 | 228 |
| 544 | 20241125 | 102800 | 1289928545 | 2825 | 2810 | 2825 | 2810 | 1394 |
| 545 | 20241125 | 102700 | 1286001490 | 2810 | 2805 | 2815 | 2805 | 1522 |
| 546 | 20241125 | 102600 | 1281725100 | 2805 | 2825 | 2825 | 2805 | 9255 |
| 547 | 20241125 | 102500 | 1255711105 | 2825 | 2820 | 2825 | 2820 | 2707 |
| 548 | 20241125 | 102400 | 1248077330 | 2820 | 2825 | 2825 | 2820 | 506 |
| 549 | 20241125 | 102300 | 1246650385 | 2820 | 2820 | 2825 | 2820 | 1150 |
| 550 | 20241125 | 102200 | 1243407200 | 2820 | 2825 | 2825 | 2820 | 1054 |
| 551 | 20241125 | 102100 | 1240430275 | 2820 | 2825 | 2825 | 2820 | 1605 |
| 552 | 20241125 | 102000 | 1235902330 | 2825 | 2825 | 2830 | 2820 | 802 |
| 553 | 20241125 | 101900 | 1233637800 | 2830 | 2830 | 2830 | 2830 | 518 |
| 554 | 20241125 | 101800 | 1232171860 | 2830 | 2820 | 2830 | 2820 | 276 |
| 555 | 20241125 | 101700 | 1231390990 | 2835 | 2815 | 2840 | 2815 | 4452 |
| 556 | 20241125 | 101600 | 1218786590 | 2815 | 2820 | 2825 | 2815 | 1971 |
| 557 | 20241125 | 101500 | 1213236640 | 2815 | 2815 | 2825 | 2815 | 691 |
| 558 | 20241125 | 101400 | 1211288285 | 2815 | 2820 | 2825 | 2810 | 5052 |
| 559 | 20241125 | 101300 | 1197054945 | 2815 | 2820 | 2820 | 2815 | 6519 |
| 560 | 20241125 | 101200 | 1178696170 | 2820 | 2820 | 2820 | 2820 | 749 |
| 561 | 20241125 | 101100 | 1176583990 | 2820 | 2830 | 2835 | 2820 | 1838 |
| 562 | 20241125 | 101000 | 1171398610 | 2830 | 2835 | 2835 | 2820 | 3434 |
| 563 | 20241125 | 100900 | 1161699330 | 2840 | 2840 | 2840 | 2830 | 3339 |
| 564 | 20241125 | 100800 | 1152232150 | 2840 | 2840 | 2840 | 2830 | 4652 |
| 565 | 20241125 | 100700 | 1139041840 | 2840 | 2840 | 2845 | 2830 | 6117 |
| 566 | 20241125 | 100600 | 1121670545 | 2840 | 2825 | 2840 | 2820 | 7723 |
| 567 | 20241125 | 100500 | 1099830040 | 2825 | 2825 | 2825 | 2820 | 2670 |
| 568 | 20241125 | 100400 | 1092295095 | 2825 | 2820 | 2825 | 2810 | 2200 |
| 569 | 20241125 | 100300 | 1086092395 | 2820 | 2815 | 2830 | 2805 | 2352 |
| 570 | 20241125 | 100200 | 1079469100 | 2815 | 2840 | 2840 | 2800 | 17029 |
| 571 | 20241125 | 100100 | 1031484815 | 2840 | 2840 | 2840 | 2825 | 10180 |
| 572 | 20241125 | 100000 | 1002626950 | 2840 | 2835 | 2840 | 2820 | 12428 |
| 573 | 20241125 | 095900 | 967442295 | 2840 | 2840 | 2840 | 2825 | 4732 |
| 574 | 20241125 | 095800 | 954050705 | 2840 | 2820 | 2840 | 2805 | 15278 |
| 575 | 20241125 | 095700 | 910951650 | 2820 | 2830 | 2845 | 2795 | 27568 |
| 576 | 20241125 | 095600 | 833408045 | 2830 | 2815 | 2870 | 2810 | 47825 |
| 577 | 20241125 | 095500 | 697507780 | 2820 | 2815 | 2820 | 2800 | 16069 |
| 578 | 20241125 | 095400 | 652309225 | 2815 | 2800 | 2815 | 2800 | 13521 |
| 579 | 20241125 | 095300 | 614362475 | 2795 | 2780 | 2795 | 2780 | 3841 |
| 580 | 20241125 | 095200 | 603638765 | 2790 | 2790 | 2790 | 2790 | 594 |
| 581 | 20241125 | 095100 | 601981505 | 2790 | 2785 | 2795 | 2785 | 1885 |
| 582 | 20241125 | 095000 | 596721330 | 2780 | 2785 | 2790 | 2780 | 3973 |
| 583 | 20241125 | 094900 | 585649820 | 2785 | 2790 | 2795 | 2785 | 1091 |
| 584 | 20241125 | 094800 | 582602435 | 2795 | 2785 | 2800 | 2775 | 12959 |
| 585 | 20241125 | 094700 | 546459080 | 2785 | 2780 | 2785 | 2770 | 2363 |
| 586 | 20241125 | 094600 | 539892260 | 2780 | 2770 | 2780 | 2770 | 1517 |
| 587 | 20241125 | 094500 | 535676220 | 2770 | 2770 | 2770 | 2770 | 45 |
| 588 | 20241125 | 094400 | 535551570 | 2780 | 2780 | 2780 | 2780 | 59 |
| 589 | 20241125 | 094300 | 535387550 | 2780 | 2770 | 2780 | 2770 | 58 |
| 590 | 20241125 | 094200 | 535226740 | 2770 | 2770 | 2770 | 2770 | 643 |
| 591 | 20241125 | 094100 | 533445630 | 2770 | 2775 | 2780 | 2770 | 767 |
| 592 | 20241125 | 094000 | 531313940 | 2770 | 2780 | 2780 | 2770 | 2280 |
| 593 | 20241125 | 093900 | 524985710 | 2780 | 2775 | 2780 | 2775 | 2598 |
| 594 | 20241125 | 093800 | 517763390 | 2775 | 2775 | 2780 | 2775 | 227 |
| 595 | 20241125 | 093700 | 517132570 | 2760 | 2780 | 2780 | 2760 | 10074 |
| 596 | 20241125 | 093600 | 489227025 | 2780 | 2780 | 2790 | 2780 | 7007 |
| 597 | 20241125 | 093500 | 469721715 | 2780 | 2765 | 2785 | 2765 | 19354 |
| 598 | 20241125 | 093400 | 415948410 | 2770 | 2775 | 2775 | 2765 | 515 |
| 599 | 20241125 | 093300 | 414521715 | 2770 | 2765 | 2770 | 2760 | 4847 |
| 600 | 20241125 | 093200 | 401102460 | 2760 | 2760 | 2765 | 2755 | 2522 |
| 601 | 20241125 | 093100 | 394131940 | 2760 | 2760 | 2770 | 2755 | 14003 |
| 602 | 20241125 | 093000 | 355451855 | 2760 | 2745 | 2760 | 2745 | 16635 |
| 603 | 20241125 | 092900 | 309641480 | 2750 | 2740 | 2750 | 2740 | 3921 |
| 604 | 20241125 | 092800 | 298878475 | 2740 | 2735 | 2740 | 2735 | 3161 |
| 605 | 20241125 | 092700 | 290229975 | 2735 | 2740 | 2740 | 2735 | 532 |
| 606 | 20241125 | 092600 | 288774940 | 2740 | 2745 | 2745 | 2735 | 2862 |
| 607 | 20241125 | 092500 | 280934915 | 2745 | 2735 | 2745 | 2735 | 1727 |
| 608 | 20241125 | 092400 | 276202750 | 2740 | 2735 | 2745 | 2735 | 3190 |
| 609 | 20241125 | 092300 | 267460460 | 2740 | 2735 | 2740 | 2725 | 3556 |
| 610 | 20241125 | 092200 | 257743090 | 2735 | 2730 | 2735 | 2730 | 1873 |
| 611 | 20241125 | 092100 | 252624180 | 2735 | 2735 | 2735 | 2730 | 313 |
| 612 | 20241125 | 092000 | 251768415 | 2735 | 2730 | 2740 | 2730 | 1165 |
| 613 | 20241125 | 091900 | 248584590 | 2730 | 2725 | 2730 | 2720 | 4216 |
| 614 | 20241125 | 091800 | 237096040 | 2725 | 2725 | 2725 | 2725 | 53 |
| 615 | 20241125 | 091700 | 236951615 | 2730 | 2735 | 2740 | 2730 | 322 |
| 616 | 20241125 | 091600 | 236071690 | 2740 | 2735 | 2740 | 2730 | 812 |
| 617 | 20241125 | 091500 | 233850685 | 2740 | 2720 | 2740 | 2720 | 3807 |
| 618 | 20241125 | 091400 | 223463080 | 2720 | 2735 | 2740 | 2720 | 5577 |
| 619 | 20241125 | 091300 | 208247805 | 2745 | 2750 | 2750 | 2730 | 4920 |
| 620 | 20241125 | 091200 | 194758200 | 2750 | 2750 | 2750 | 2740 | 5283 |
| 621 | 20241125 | 091100 | 180251830 | 2745 | 2740 | 2750 | 2740 | 8052 |
| 622 | 20241125 | 091000 | 158153195 | 2740 | 2720 | 2740 | 2720 | 5120 |
| 623 | 20241125 | 090900 | 144137810 | 2725 | 2735 | 2735 | 2720 | 5276 |
| 624 | 20241125 | 090800 | 129758345 | 2730 | 2730 | 2740 | 2730 | 8961 |
| 625 | 20241125 | 090700 | 105248090 | 2735 | 2730 | 2740 | 2725 | 8697 |
| 626 | 20241125 | 090600 | 81490580 | 2715 | 2720 | 2735 | 2715 | 16374 |
| 627 | 20241125 | 090500 | 36861315 | 2720 | 2715 | 2720 | 2710 | 1559 |
| 628 | 20241125 | 090400 | 32625450 | 2715 | 2720 | 2725 | 2715 | 1248 |
| 629 | 20241125 | 090300 | 29225875 | 2725 | 2705 | 2725 | 2705 | 2965 |
| 630 | 20241125 | 090200 | 21180600 | 2705 | 2705 | 2710 | 2695 | 1012 |
| 631 | 20241125 | 090100 | 18439650 | 2705 | 2710 | 2715 | 2705 | 666 |
| 632 | 20241125 | 090000 | 16633800 | 2710 | 2700 | 2710 | 2700 | 6150 |