28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 3 | 20241125 | 183500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20241125 | 183400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20241125 | 183300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20241125 | 183200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20241125 | 183100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20241125 | 183000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20241125 | 182900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20241125 | 182800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20241125 | 182700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20241125 | 182600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20241125 | 182500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20241125 | 182400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20241125 | 182300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20241125 | 182200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20241125 | 182100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20241125 | 182000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20241125 | 181900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20241125 | 181800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20241125 | 181700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20241125 | 181600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20241125 | 181500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20241125 | 181400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20241125 | 181300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20241125 | 181200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20241125 | 181100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20241125 | 181000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20241125 | 180900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20241125 | 180800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20241125 | 180700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20241125 | 180600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 33 | 20241125 | 180500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20241125 | 180400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20241125 | 180300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20241125 | 180200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20241125 | 180100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20241125 | 180000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20241125 | 175900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20241125 | 175800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20241125 | 175700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20241125 | 175600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20241125 | 175500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20241125 | 175400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20241125 | 175300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20241125 | 175200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20241125 | 175100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20241125 | 175000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20241125 | 174900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20241125 | 174800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20241125 | 174700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20241125 | 174600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20241125 | 174500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20241125 | 174400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20241125 | 174300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20241125 | 174200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20241125 | 174100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20241125 | 174000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20241125 | 173900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20241125 | 173800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20241125 | 173700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20241125 | 173600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 63 | 20241125 | 173500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20241125 | 173400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20241125 | 173300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20241125 | 173200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20241125 | 173100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20241125 | 173000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20241125 | 172900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20241125 | 172800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20241125 | 172700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20241125 | 172600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20241125 | 172500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20241125 | 172400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20241125 | 172300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20241125 | 172200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20241125 | 172100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20241125 | 172000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20241125 | 171900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20241125 | 171800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20241125 | 171700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20241125 | 171600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20241125 | 171500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20241125 | 171400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20241125 | 171300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20241125 | 171200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20241125 | 171100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20241125 | 171000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20241125 | 170900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20241125 | 170800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20241125 | 170700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20241125 | 170600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 93 | 20241125 | 170500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20241125 | 170400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20241125 | 170300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20241125 | 170200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20241125 | 170100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20241125 | 170000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20241125 | 165900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20241125 | 165800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20241125 | 165700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20241125 | 165600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20241125 | 165500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20241125 | 165400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20241125 | 165300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20241125 | 165200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20241125 | 165100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20241125 | 165000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20241125 | 164900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20241125 | 164800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20241125 | 164700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20241125 | 164600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20241125 | 164500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20241125 | 164400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20241125 | 164300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20241125 | 164200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20241125 | 164100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20241125 | 164000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20241125 | 163900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20241125 | 163800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20241125 | 163700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20241125 | 163600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 123 | 20241125 | 163500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20241125 | 163400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20241125 | 163300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20241125 | 163200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20241125 | 163100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20241125 | 163000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20241125 | 162900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20241125 | 162800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20241125 | 162700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20241125 | 162600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20241125 | 162500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20241125 | 162400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20241125 | 162300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20241125 | 162200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20241125 | 162100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20241125 | 162000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20241125 | 161900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20241125 | 161800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20241125 | 161700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20241125 | 161600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20241125 | 161500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20241125 | 161400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20241125 | 161300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20241125 | 161200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20241125 | 161100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20241125 | 161000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20241125 | 160900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20241125 | 160800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20241125 | 160700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20241125 | 160600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 153 | 20241125 | 160500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20241125 | 160400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20241125 | 160300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20241125 | 160200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20241125 | 160100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20241125 | 160000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20241125 | 155900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20241125 | 155800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20241125 | 155700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20241125 | 155600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20241125 | 155500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20241125 | 155400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20241125 | 155300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20241125 | 155200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20241125 | 155100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20241125 | 155000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20241125 | 154900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20241125 | 154800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20241125 | 154700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20241125 | 154600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20241125 | 154500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20241125 | 154400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20241125 | 154300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20241125 | 154200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20241125 | 154100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20241125 | 154000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20241125 | 153900 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20241125 | 153800 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20241125 | 153700 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20241125 | 153600 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 183 | 20241125 | 153500 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20241125 | 153400 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20241125 | 153300 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20241125 | 153200 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20241125 | 153100 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20241125 | 153000 | 2007453760 | 2855 | 2855 | 2855 | 2855 | 13538 |
| 189 | 20241125 | 152900 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20241125 | 152800 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20241125 | 152700 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20241125 | 152600 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20241125 | 152500 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20241125 | 152400 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20241125 | 152300 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20241125 | 152200 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20241125 | 152100 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20241125 | 152000 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20241125 | 151900 | 1968802770 | 2850 | 2850 | 2850 | 2850 | 3238 |
| 200 | 20241125 | 151800 | 1959574470 | 2850 | 2845 | 2850 | 2845 | 3295 |
| 201 | 20241125 | 151700 | 1950185615 | 2850 | 2850 | 2850 | 2845 | 1347 |
| 202 | 20241125 | 151600 | 1946347790 | 2850 | 2845 | 2850 | 2835 | 13079 |
| 203 | 20241125 | 151500 | 1909127805 | 2845 | 2840 | 2845 | 2840 | 3457 |
| 204 | 20241125 | 151400 | 1899305150 | 2835 | 2820 | 2835 | 2815 | 14534 |
| 205 | 20241125 | 151300 | 1858189290 | 2805 | 2810 | 2815 | 2805 | 2489 |
| 206 | 20241125 | 151200 | 1851197420 | 2820 | 2805 | 2820 | 2805 | 202 |
| 207 | 20241125 | 151100 | 1850628740 | 2805 | 2815 | 2815 | 2805 | 210 |
| 208 | 20241125 | 151000 | 1850039590 | 2805 | 2815 | 2815 | 2800 | 2732 |
| 209 | 20241125 | 150900 | 1842359230 | 2815 | 2815 | 2815 | 2805 | 2737 |
| 210 | 20241125 | 150800 | 1834662315 | 2820 | 2825 | 2825 | 2800 | 7415 |
| 211 | 20241125 | 150700 | 1813854975 | 2815 | 2815 | 2815 | 2815 | 249 |
| 212 | 20241125 | 150600 | 1813154040 | 2815 | 2805 | 2815 | 2805 | 1172 |
| 213 | 20241125 | 150500 | 1809865050 | 2805 | 2815 | 2815 | 2805 | 3199 |
| 214 | 20241125 | 150400 | 1800871220 | 2815 | 2825 | 2825 | 2815 | 1964 |
| 215 | 20241125 | 150300 | 1795336245 | 2820 | 2825 | 2825 | 2820 | 5 |
| 216 | 20241125 | 150200 | 1795322135 | 2830 | 2825 | 2830 | 2820 | 1636 |
| 217 | 20241125 | 150100 | 1790700065 | 2830 | 2825 | 2830 | 2825 | 1188 |
| 218 | 20241125 | 150000 | 1787342590 | 2830 | 2825 | 2830 | 2825 | 857 |
| 219 | 20241125 | 145900 | 1784918215 | 2825 | 2825 | 2825 | 2820 | 2598 |
| 220 | 20241125 | 145800 | 1777582595 | 2820 | 2820 | 2820 | 2820 | 376 |
| 221 | 20241125 | 145700 | 1776522275 | 2820 | 2820 | 2820 | 2820 | 698 |
| 222 | 20241125 | 145600 | 1774553915 | 2820 | 2825 | 2825 | 2820 | 832 |
| 223 | 20241125 | 145500 | 1772206950 | 2830 | 2830 | 2830 | 2825 | 1131 |
| 224 | 20241125 | 145400 | 1769007220 | 2830 | 2830 | 2830 | 2830 | 101 |
| 225 | 20241125 | 145300 | 1768721390 | 2830 | 2820 | 2830 | 2820 | 1025 |
| 226 | 20241125 | 145200 | 1765823935 | 2820 | 2820 | 2825 | 2820 | 1606 |
| 227 | 20241125 | 145100 | 1761293510 | 2820 | 2825 | 2825 | 2820 | 712 |
| 228 | 20241125 | 145000 | 1759284785 | 2830 | 2825 | 2830 | 2825 | 550 |
| 229 | 20241125 | 144900 | 1757728710 | 2830 | 2820 | 2830 | 2810 | 805 |
| 230 | 20241125 | 144800 | 1755462140 | 2820 | 2835 | 2835 | 2820 | 1524 |
| 231 | 20241125 | 144700 | 1751161195 | 2835 | 2835 | 2835 | 2820 | 2034 |
| 232 | 20241125 | 144600 | 1745424365 | 2835 | 2820 | 2835 | 2820 | 2143 |
| 233 | 20241125 | 144500 | 1739358985 | 2820 | 2835 | 2835 | 2820 | 4060 |
| 234 | 20241125 | 144400 | 1727883155 | 2830 | 2835 | 2835 | 2830 | 425 |
| 235 | 20241125 | 144300 | 1726680315 | 2845 | 2835 | 2845 | 2830 | 1617 |
| 236 | 20241125 | 144200 | 1722099075 | 2835 | 2845 | 2850 | 2835 | 2032 |
| 237 | 20241125 | 144100 | 1716333220 | 2845 | 2855 | 2855 | 2845 | 3882 |
| 238 | 20241125 | 144000 | 1705269060 | 2855 | 2855 | 2855 | 2845 | 4115 |
| 239 | 20241125 | 143900 | 1693542710 | 2855 | 2840 | 2860 | 2840 | 11361 |
| 240 | 20241125 | 143800 | 1661182080 | 2840 | 2825 | 2840 | 2820 | 9925 |
| 241 | 20241125 | 143700 | 1633086380 | 2820 | 2820 | 2820 | 2815 | 2120 |
| 242 | 20241125 | 143600 | 1627108480 | 2820 | 2815 | 2820 | 2810 | 738 |
| 243 | 20241125 | 143500 | 1625034665 | 2815 | 2815 | 2815 | 2815 | 215 |
| 244 | 20241125 | 143400 | 1624429440 | 2820 | 2820 | 2825 | 2820 | 897 |
| 245 | 20241125 | 143300 | 1621899880 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20241125 | 143200 | 1621899880 | 2820 | 2825 | 2825 | 2820 | 1224 |
| 247 | 20241125 | 143100 | 1618442160 | 2825 | 2820 | 2825 | 2800 | 1977 |
| 248 | 20241125 | 143000 | 1612874865 | 2820 | 2820 | 2825 | 2800 | 7765 |
| 249 | 20241125 | 142900 | 1591006470 | 2815 | 2820 | 2820 | 2815 | 30 |
| 250 | 20241125 | 142800 | 1590921920 | 2820 | 2820 | 2820 | 2820 | 10 |
| 251 | 20241125 | 142700 | 1590893720 | 2820 | 2815 | 2825 | 2815 | 189 |
| 252 | 20241125 | 142600 | 1590361620 | 2810 | 2810 | 2810 | 2810 | 9 |
| 253 | 20241125 | 142500 | 1590336330 | 2820 | 2815 | 2820 | 2805 | 6532 |
| 254 | 20241125 | 142400 | 1571995295 | 2820 | 2825 | 2825 | 2820 | 1995 |
| 255 | 20241125 | 142300 | 1566367565 | 2825 | 2830 | 2830 | 2825 | 1158 |
| 256 | 20241125 | 142200 | 1563094055 | 2835 | 2835 | 2835 | 2835 | 59 |
| 257 | 20241125 | 142100 | 1562926790 | 2830 | 2830 | 2830 | 2830 | 151 |
| 258 | 20241125 | 142000 | 1562499460 | 2835 | 2835 | 2840 | 2835 | 312 |
| 259 | 20241125 | 141900 | 1561613520 | 2830 | 2830 | 2830 | 2830 | 873 |
| 260 | 20241125 | 141800 | 1559142930 | 2830 | 2835 | 2835 | 2830 | 272 |
| 261 | 20241125 | 141700 | 1558373160 | 2835 | 2840 | 2840 | 2835 | 20 |
| 262 | 20241125 | 141600 | 1558316450 | 2840 | 2840 | 2840 | 2840 | 5297 |
| 263 | 20241125 | 141500 | 1543272970 | 2840 | 2835 | 2840 | 2835 | 1138 |
| 264 | 20241125 | 141400 | 1540046735 | 2845 | 2835 | 2845 | 2830 | 5833 |
| 265 | 20241125 | 141300 | 1523487545 | 2835 | 2835 | 2835 | 2835 | 873 |
| 266 | 20241125 | 141200 | 1521012590 | 2835 | 2835 | 2835 | 2825 | 2781 |
| 267 | 20241125 | 141100 | 1513128465 | 2830 | 2820 | 2830 | 2820 | 2670 |
| 268 | 20241125 | 141000 | 1505581950 | 2820 | 2820 | 2820 | 2820 | 647 |
| 269 | 20241125 | 140900 | 1503757410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 270 | 20241125 | 140800 | 1503757410 | 2815 | 2820 | 2820 | 2815 | 260 |
| 271 | 20241125 | 140700 | 1503024670 | 2815 | 2820 | 2820 | 2815 | 105 |
| 272 | 20241125 | 140600 | 1502728605 | 2820 | 2820 | 2820 | 2820 | 51 |
| 273 | 20241125 | 140500 | 1502584785 | 2820 | 2825 | 2825 | 2820 | 66 |
| 274 | 20241125 | 140400 | 1502398590 | 2825 | 2820 | 2825 | 2815 | 602 |
| 275 | 20241125 | 140300 | 1500703695 | 2830 | 2830 | 2830 | 2830 | 3905 |
| 276 | 20241125 | 140200 | 1489652545 | 2830 | 2830 | 2830 | 2830 | 1665 |
| 277 | 20241125 | 140100 | 1484940595 | 2830 | 2820 | 2830 | 2820 | 1378 |
| 278 | 20241125 | 140000 | 1481049635 | 2815 | 2820 | 2820 | 2815 | 123 |
| 279 | 20241125 | 135900 | 1480702780 | 2820 | 2820 | 2820 | 2820 | 1002 |
| 280 | 20241125 | 135800 | 1477877140 | 2820 | 2820 | 2820 | 2820 | 2 |
| 281 | 20241125 | 135700 | 1477871500 | 2830 | 2830 | 2830 | 2830 | 0 |
| 282 | 20241125 | 135600 | 1477871500 | 2830 | 2830 | 2830 | 2830 | 819 |
| 283 | 20241125 | 135500 | 1475553730 | 2830 | 2830 | 2830 | 2830 | 1160 |
| 284 | 20241125 | 135400 | 1472270930 | 2830 | 2825 | 2830 | 2820 | 1036 |
| 285 | 20241125 | 135300 | 1469346890 | 2830 | 2825 | 2830 | 2825 | 366 |
| 286 | 20241125 | 135200 | 1468312845 | 2830 | 2825 | 2830 | 2825 | 78 |
| 287 | 20241125 | 135100 | 1468092360 | 2830 | 2825 | 2830 | 2825 | 755 |
| 288 | 20241125 | 135000 | 1465959445 | 2825 | 2825 | 2825 | 2825 | 1 |
| 289 | 20241125 | 134900 | 1465956620 | 2830 | 2830 | 2830 | 2830 | 153 |
| 290 | 20241125 | 134800 | 1465523630 | 2830 | 2830 | 2835 | 2830 | 522 |
| 291 | 20241125 | 134700 | 1464045125 | 2830 | 2830 | 2835 | 2830 | 1011 |
| 292 | 20241125 | 134600 | 1461179225 | 2830 | 2830 | 2830 | 2830 | 1066 |
| 293 | 20241125 | 134500 | 1458162445 | 2835 | 2835 | 2835 | 2835 | 100 |
| 294 | 20241125 | 134400 | 1457878945 | 2835 | 2825 | 2835 | 2825 | 215 |
| 295 | 20241125 | 134300 | 1457271530 | 2835 | 2835 | 2835 | 2835 | 4 |
| 296 | 20241125 | 134200 | 1457260190 | 2830 | 2830 | 2830 | 2830 | 1331 |
| 297 | 20241125 | 134100 | 1453493460 | 2840 | 2835 | 2840 | 2830 | 1048 |
| 298 | 20241125 | 134000 | 1450522325 | 2830 | 2820 | 2835 | 2820 | 4759 |
| 299 | 20241125 | 133900 | 1437091525 | 2820 | 2820 | 2820 | 2820 | 423 |
| 300 | 20241125 | 133800 | 1435898665 | 2815 | 2815 | 2815 | 2815 | 50 |
| 301 | 20241125 | 133700 | 1435757915 | 2820 | 2820 | 2820 | 2815 | 187 |
| 302 | 20241125 | 133600 | 1435230595 | 2815 | 2815 | 2815 | 2815 | 33 |
| 303 | 20241125 | 133500 | 1435137700 | 2825 | 2820 | 2825 | 2810 | 2690 |
| 304 | 20241125 | 133400 | 1427561235 | 2820 | 2820 | 2820 | 2820 | 1761 |
| 305 | 20241125 | 133300 | 1422595215 | 2820 | 2810 | 2820 | 2810 | 242 |
| 306 | 20241125 | 133200 | 1421912805 | 2805 | 2820 | 2820 | 2805 | 902 |
| 307 | 20241125 | 133100 | 1419379800 | 2805 | 2820 | 2820 | 2805 | 4475 |
| 308 | 20241125 | 133000 | 1406795465 | 2825 | 2825 | 2825 | 2825 | 134 |
| 309 | 20241125 | 132900 | 1406416915 | 2830 | 2830 | 2830 | 2830 | 244 |
| 310 | 20241125 | 132800 | 1405726395 | 2830 | 2825 | 2830 | 2825 | 609 |
| 311 | 20241125 | 132700 | 1404003090 | 2830 | 2830 | 2830 | 2830 | 13 |
| 312 | 20241125 | 132600 | 1403966300 | 2830 | 2830 | 2830 | 2830 | 18 |
| 313 | 20241125 | 132500 | 1403915360 | 2830 | 2830 | 2830 | 2830 | 6 |
| 314 | 20241125 | 132400 | 1403898380 | 2835 | 2825 | 2835 | 2825 | 487 |
| 315 | 20241125 | 132300 | 1402521545 | 2825 | 2825 | 2825 | 2825 | 77 |
| 316 | 20241125 | 132200 | 1402304020 | 2825 | 2825 | 2825 | 2825 | 2 |
| 317 | 20241125 | 132100 | 1402298370 | 2840 | 2835 | 2840 | 2830 | 4079 |
| 318 | 20241125 | 132000 | 1390727170 | 2835 | 2830 | 2835 | 2830 | 1845 |
| 319 | 20241125 | 131900 | 1385502105 | 2825 | 2825 | 2825 | 2825 | 461 |
| 320 | 20241125 | 131800 | 1384199780 | 2820 | 2820 | 2820 | 2820 | 0 |
| 321 | 20241125 | 131700 | 1384199780 | 2820 | 2820 | 2820 | 2820 | 260 |
| 322 | 20241125 | 131600 | 1383466580 | 2825 | 2830 | 2830 | 2825 | 1370 |
| 323 | 20241125 | 131500 | 1379589580 | 2830 | 2815 | 2830 | 2810 | 3633 |
| 324 | 20241125 | 131400 | 1369362570 | 2815 | 2815 | 2815 | 2815 | 2578 |
| 325 | 20241125 | 131300 | 1362105500 | 2815 | 2810 | 2820 | 2810 | 5486 |
| 326 | 20241125 | 131200 | 1346684790 | 2815 | 2805 | 2820 | 2805 | 3714 |
| 327 | 20241125 | 131100 | 1336248015 | 2800 | 2795 | 2800 | 2795 | 174 |
| 328 | 20241125 | 131000 | 1335760845 | 2795 | 2795 | 2795 | 2795 | 670 |
| 329 | 20241125 | 130900 | 1333888195 | 2790 | 2785 | 2790 | 2785 | 899 |
| 330 | 20241125 | 130800 | 1331383985 | 2790 | 2785 | 2790 | 2785 | 162 |
| 331 | 20241125 | 130700 | 1330932810 | 2785 | 2785 | 2785 | 2785 | 15 |
| 332 | 20241125 | 130600 | 1330891035 | 2780 | 2780 | 2780 | 2780 | 0 |
| 333 | 20241125 | 130500 | 1330891035 | 2780 | 2775 | 2780 | 2775 | 2 |
| 334 | 20241125 | 130400 | 1330885480 | 2775 | 2775 | 2775 | 2775 | 0 |
| 335 | 20241125 | 130300 | 1330885480 | 2775 | 2775 | 2775 | 2775 | 753 |
| 336 | 20241125 | 130200 | 1328795905 | 2775 | 2775 | 2775 | 2775 | 10 |
| 337 | 20241125 | 130100 | 1328768155 | 2780 | 2780 | 2780 | 2780 | 204 |
| 338 | 20241125 | 130000 | 1328201035 | 2780 | 2780 | 2780 | 2780 | 225 |
| 339 | 20241125 | 125900 | 1327575535 | 2775 | 2795 | 2795 | 2775 | 1845 |
| 340 | 20241125 | 125800 | 1322451275 | 2795 | 2780 | 2795 | 2775 | 2160 |
| 341 | 20241125 | 125700 | 1316442400 | 2790 | 2790 | 2790 | 2790 | 124 |
| 342 | 20241125 | 125600 | 1316096440 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 343 | 20241125 | 125500 | 1313306440 | 2790 | 2790 | 2790 | 2790 | 39 |
| 344 | 20241125 | 125400 | 1313197630 | 2790 | 2790 | 2790 | 2790 | 110 |
| 345 | 20241125 | 125300 | 1312890730 | 2790 | 2790 | 2790 | 2790 | 2 |
| 346 | 20241125 | 125200 | 1312885150 | 2775 | 2775 | 2775 | 2775 | 50 |
| 347 | 20241125 | 125100 | 1312746400 | 2775 | 2775 | 2775 | 2775 | 140 |
| 348 | 20241125 | 125000 | 1312357900 | 2775 | 2795 | 2795 | 2775 | 1042 |
| 349 | 20241125 | 124900 | 1309462010 | 2770 | 2790 | 2790 | 2770 | 14982 |
| 350 | 20241125 | 124800 | 1267856920 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20241125 | 124700 | 1267856920 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20241125 | 124600 | 1267856920 | 2800 | 2785 | 2800 | 2785 | 1628 |
| 353 | 20241125 | 124500 | 1263322925 | 2790 | 2790 | 2790 | 2790 | 2014 |
| 354 | 20241125 | 124400 | 1257703865 | 2795 | 2795 | 2795 | 2795 | 1329 |
| 355 | 20241125 | 124300 | 1253989310 | 2795 | 2805 | 2810 | 2795 | 520 |
| 356 | 20241125 | 124200 | 1252528435 | 2800 | 2810 | 2810 | 2800 | 2195 |
| 357 | 20241125 | 124100 | 1246382335 | 2810 | 2810 | 2810 | 2810 | 0 |
| 358 | 20241125 | 124000 | 1246382335 | 2810 | 2810 | 2810 | 2810 | 0 |
| 359 | 20241125 | 123900 | 1246382335 | 2810 | 2810 | 2810 | 2810 | 8 |
| 360 | 20241125 | 123800 | 1246359855 | 2805 | 2805 | 2805 | 2805 | 10 |
| 361 | 20241125 | 123700 | 1246331805 | 2810 | 2810 | 2810 | 2810 | 0 |
| 362 | 20241125 | 123600 | 1246331805 | 2810 | 2810 | 2810 | 2810 | 0 |
| 363 | 20241125 | 123500 | 1246331805 | 2810 | 2810 | 2810 | 2810 | 0 |
| 364 | 20241125 | 123400 | 1246331805 | 2810 | 2810 | 2810 | 2810 | 1 |
| 365 | 20241125 | 123300 | 1246328995 | 2800 | 2805 | 2805 | 2800 | 2747 |
| 366 | 20241125 | 123200 | 1238624200 | 2810 | 2810 | 2810 | 2810 | 2 |
| 367 | 20241125 | 123100 | 1238618580 | 2810 | 2810 | 2810 | 2810 | 1574 |
| 368 | 20241125 | 123000 | 1234195640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 369 | 20241125 | 122900 | 1234195640 | 2810 | 2810 | 2810 | 2810 | 356 |
| 370 | 20241125 | 122800 | 1233195280 | 2810 | 2810 | 2810 | 2810 | 710 |
| 371 | 20241125 | 122700 | 1231200180 | 2810 | 2810 | 2810 | 2810 | 8 |
| 372 | 20241125 | 122600 | 1231177700 | 2810 | 2810 | 2810 | 2810 | 485 |
| 373 | 20241125 | 122500 | 1229814850 | 2815 | 2820 | 2820 | 2815 | 47 |
| 374 | 20241125 | 122400 | 1229682410 | 2820 | 2815 | 2820 | 2815 | 672 |
| 375 | 20241125 | 122300 | 1227790370 | 2815 | 2815 | 2815 | 2815 | 149 |
| 376 | 20241125 | 122200 | 1227370935 | 2815 | 2815 | 2815 | 2815 | 5 |
| 377 | 20241125 | 122100 | 1227356860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 378 | 20241125 | 122000 | 1227356860 | 2820 | 2820 | 2820 | 2810 | 289 |
| 379 | 20241125 | 121900 | 1226541890 | 2820 | 2815 | 2820 | 2810 | 1385 |
| 380 | 20241125 | 121800 | 1222645455 | 2810 | 2810 | 2810 | 2810 | 100 |
| 381 | 20241125 | 121700 | 1222364455 | 2815 | 2815 | 2815 | 2815 | 0 |
| 382 | 20241125 | 121600 | 1222364455 | 2815 | 2815 | 2815 | 2815 | 276 |
| 383 | 20241125 | 121500 | 1221587515 | 2810 | 2805 | 2810 | 2805 | 1611 |
| 384 | 20241125 | 121400 | 1217063105 | 2805 | 2805 | 2805 | 2805 | 2875 |
| 385 | 20241125 | 121300 | 1208998730 | 2805 | 2805 | 2805 | 2805 | 522 |
| 386 | 20241125 | 121200 | 1207534520 | 2805 | 2805 | 2805 | 2805 | 10 |
| 387 | 20241125 | 121100 | 1207506470 | 2805 | 2800 | 2805 | 2800 | 703 |
| 388 | 20241125 | 121000 | 1205537070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 389 | 20241125 | 120900 | 1205537070 | 2805 | 2800 | 2805 | 2800 | 51 |
| 390 | 20241125 | 120800 | 1205394020 | 2800 | 2800 | 2800 | 2800 | 0 |
| 391 | 20241125 | 120700 | 1205394020 | 2800 | 2805 | 2805 | 2800 | 560 |
| 392 | 20241125 | 120600 | 1203825770 | 2810 | 2810 | 2810 | 2810 | 0 |
| 393 | 20241125 | 120500 | 1203825770 | 2810 | 2810 | 2810 | 2810 | 515 |
| 394 | 20241125 | 120400 | 1202378620 | 2810 | 2810 | 2810 | 2810 | 160 |
| 395 | 20241125 | 120300 | 1201929020 | 2810 | 2810 | 2810 | 2810 | 0 |
| 396 | 20241125 | 120200 | 1201929020 | 2810 | 2810 | 2810 | 2810 | 2050 |
| 397 | 20241125 | 120100 | 1196168520 | 2810 | 2810 | 2810 | 2810 | 1 |
| 398 | 20241125 | 120000 | 1196165710 | 2790 | 2790 | 2790 | 2790 | 0 |
| 399 | 20241125 | 115900 | 1196165710 | 2790 | 2795 | 2795 | 2790 | 3060 |
| 400 | 20241125 | 115800 | 1187614755 | 2795 | 2795 | 2795 | 2795 | 1 |
| 401 | 20241125 | 115700 | 1187611960 | 2800 | 2800 | 2800 | 2800 | 6219 |
| 402 | 20241125 | 115600 | 1170198760 | 2800 | 2800 | 2800 | 2800 | 0 |
| 403 | 20241125 | 115500 | 1170198760 | 2800 | 2800 | 2800 | 2800 | 942 |
| 404 | 20241125 | 115400 | 1167561160 | 2800 | 2800 | 2800 | 2800 | 7 |
| 405 | 20241125 | 115300 | 1167541560 | 2800 | 2800 | 2800 | 2800 | 5 |
| 406 | 20241125 | 115200 | 1167527560 | 2815 | 2815 | 2815 | 2815 | 10 |
| 407 | 20241125 | 115100 | 1167499410 | 2820 | 2820 | 2820 | 2820 | 0 |
| 408 | 20241125 | 115000 | 1167499410 | 2820 | 2815 | 2820 | 2815 | 150 |
| 409 | 20241125 | 114900 | 1167077070 | 2820 | 2820 | 2820 | 2820 | 0 |
| 410 | 20241125 | 114800 | 1167077070 | 2820 | 2820 | 2820 | 2820 | 0 |
| 411 | 20241125 | 114700 | 1167077070 | 2820 | 2820 | 2820 | 2820 | 0 |
| 412 | 20241125 | 114600 | 1167077070 | 2820 | 2820 | 2820 | 2820 | 0 |
| 413 | 20241125 | 114500 | 1167077070 | 2820 | 2805 | 2820 | 2805 | 2246 |
| 414 | 20241125 | 114400 | 1160762905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 415 | 20241125 | 114300 | 1160762905 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 416 | 20241125 | 114200 | 1157952905 | 2815 | 2815 | 2815 | 2815 | 80 |
| 417 | 20241125 | 114100 | 1157727705 | 2815 | 2815 | 2815 | 2810 | 1446 |
| 418 | 20241125 | 114000 | 1153659425 | 2815 | 2815 | 2815 | 2815 | 900 |
| 419 | 20241125 | 113900 | 1151125925 | 2815 | 2810 | 2815 | 2810 | 381 |
| 420 | 20241125 | 113800 | 1150055300 | 2810 | 2810 | 2810 | 2810 | 150 |
| 421 | 20241125 | 113700 | 1149633800 | 2810 | 2810 | 2810 | 2810 | 331 |
| 422 | 20241125 | 113600 | 1148703690 | 2810 | 2805 | 2810 | 2805 | 761 |
| 423 | 20241125 | 113500 | 1146566710 | 2805 | 2805 | 2805 | 2805 | 27 |
| 424 | 20241125 | 113400 | 1146490975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 425 | 20241125 | 113300 | 1146490975 | 2805 | 2800 | 2805 | 2800 | 125 |
| 426 | 20241125 | 113200 | 1146140970 | 2800 | 2800 | 2800 | 2800 | 350 |
| 427 | 20241125 | 113100 | 1145160970 | 2795 | 2795 | 2795 | 2795 | 1617 |
| 428 | 20241125 | 113000 | 1140641455 | 2795 | 2790 | 2795 | 2785 | 725 |
| 429 | 20241125 | 112900 | 1138622045 | 2790 | 2790 | 2790 | 2790 | 283 |
| 430 | 20241125 | 112800 | 1137832475 | 2795 | 2795 | 2795 | 2795 | 0 |
| 431 | 20241125 | 112700 | 1137832475 | 2795 | 2795 | 2795 | 2795 | 525 |
| 432 | 20241125 | 112600 | 1136365100 | 2795 | 2795 | 2795 | 2795 | 202 |
| 433 | 20241125 | 112500 | 1135800510 | 2790 | 2790 | 2790 | 2790 | 231 |
| 434 | 20241125 | 112400 | 1135156020 | 2795 | 2795 | 2795 | 2795 | 0 |
| 435 | 20241125 | 112300 | 1135156020 | 2795 | 2790 | 2795 | 2790 | 21 |
| 436 | 20241125 | 112200 | 1135097425 | 2790 | 2785 | 2790 | 2785 | 16 |
| 437 | 20241125 | 112100 | 1135052855 | 2790 | 2790 | 2790 | 2785 | 95 |
| 438 | 20241125 | 112000 | 1134788270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 439 | 20241125 | 111900 | 1134788270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 440 | 20241125 | 111800 | 1134788270 | 2790 | 2780 | 2790 | 2780 | 13 |
| 441 | 20241125 | 111700 | 1134752120 | 2790 | 2780 | 2790 | 2780 | 504 |
| 442 | 20241125 | 111600 | 1133350990 | 2780 | 2785 | 2785 | 2780 | 4017 |
| 443 | 20241125 | 111500 | 1122180825 | 2785 | 2790 | 2790 | 2785 | 6020 |
| 444 | 20241125 | 111400 | 1105387445 | 2795 | 2790 | 2795 | 2790 | 234 |
| 445 | 20241125 | 111300 | 1104734580 | 2795 | 2790 | 2795 | 2790 | 135 |
| 446 | 20241125 | 111200 | 1104357765 | 2790 | 2795 | 2795 | 2790 | 1205 |
| 447 | 20241125 | 111100 | 1100994210 | 2795 | 2795 | 2795 | 2795 | 0 |
| 448 | 20241125 | 111000 | 1100994210 | 2795 | 2795 | 2795 | 2795 | 263 |
| 449 | 20241125 | 110900 | 1100259125 | 2795 | 2795 | 2795 | 2795 | 1327 |
| 450 | 20241125 | 110800 | 1096550160 | 2795 | 2800 | 2800 | 2795 | 320 |
| 451 | 20241125 | 110700 | 1095655635 | 2805 | 2795 | 2805 | 2795 | 889 |
| 452 | 20241125 | 110600 | 1093166675 | 2795 | 2800 | 2800 | 2795 | 123 |
| 453 | 20241125 | 110500 | 1092822535 | 2805 | 2805 | 2805 | 2805 | 9 |
| 454 | 20241125 | 110400 | 1092797290 | 2805 | 2805 | 2805 | 2805 | 1 |
| 455 | 20241125 | 110300 | 1092794485 | 2795 | 2795 | 2795 | 2795 | 5 |
| 456 | 20241125 | 110200 | 1092780510 | 2810 | 2810 | 2810 | 2810 | 0 |
| 457 | 20241125 | 110100 | 1092780510 | 2810 | 2810 | 2810 | 2810 | 445 |
| 458 | 20241125 | 110000 | 1091530060 | 2810 | 2800 | 2810 | 2795 | 517 |
| 459 | 20241125 | 105900 | 1090083530 | 2810 | 2800 | 2810 | 2800 | 184 |
| 460 | 20241125 | 105800 | 1089567790 | 2800 | 2800 | 2800 | 2800 | 431 |
| 461 | 20241125 | 105700 | 1088360990 | 2795 | 2800 | 2805 | 2795 | 1610 |
| 462 | 20241125 | 105600 | 1083853185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 463 | 20241125 | 105500 | 1083853185 | 2800 | 2800 | 2800 | 2800 | 509 |
| 464 | 20241125 | 105400 | 1082427985 | 2800 | 2790 | 2800 | 2790 | 2 |
| 465 | 20241125 | 105300 | 1082422395 | 2790 | 2800 | 2800 | 2790 | 2674 |
| 466 | 20241125 | 105200 | 1074946015 | 2795 | 2795 | 2795 | 2795 | 3 |
| 467 | 20241125 | 105100 | 1074937630 | 2800 | 2795 | 2800 | 2795 | 1793 |
| 468 | 20241125 | 105000 | 1069926130 | 2805 | 2805 | 2805 | 2805 | 460 |
| 469 | 20241125 | 104900 | 1068635830 | 2805 | 2795 | 2805 | 2795 | 656 |
| 470 | 20241125 | 104800 | 1066801920 | 2795 | 2795 | 2795 | 2795 | 1 |
| 471 | 20241125 | 104700 | 1066799125 | 2795 | 2805 | 2805 | 2795 | 892 |
| 472 | 20241125 | 104600 | 1064301420 | 2800 | 2800 | 2800 | 2800 | 192 |
| 473 | 20241125 | 104500 | 1063763820 | 2795 | 2800 | 2800 | 2795 | 1001 |
| 474 | 20241125 | 104400 | 1060966020 | 2800 | 2795 | 2800 | 2795 | 175 |
| 475 | 20241125 | 104300 | 1060476870 | 2800 | 2795 | 2800 | 2795 | 376 |
| 476 | 20241125 | 104200 | 1059425890 | 2795 | 2795 | 2795 | 2795 | 341 |
| 477 | 20241125 | 104100 | 1058472795 | 2795 | 2795 | 2795 | 2795 | 287 |
| 478 | 20241125 | 104000 | 1057670630 | 2800 | 2800 | 2800 | 2800 | 3 |
| 479 | 20241125 | 103900 | 1057662230 | 2800 | 2800 | 2800 | 2800 | 1 |
| 480 | 20241125 | 103800 | 1057659430 | 2795 | 2790 | 2800 | 2790 | 2058 |
| 481 | 20241125 | 103700 | 1051916895 | 2795 | 2795 | 2795 | 2795 | 12 |
| 482 | 20241125 | 103600 | 1051883355 | 2800 | 2800 | 2800 | 2785 | 360 |
| 483 | 20241125 | 103500 | 1050875370 | 2795 | 2790 | 2800 | 2780 | 2441 |
| 484 | 20241125 | 103400 | 1044056400 | 2775 | 2780 | 2780 | 2775 | 450 |
| 485 | 20241125 | 103300 | 1042807150 | 2775 | 2785 | 2785 | 2775 | 6245 |
| 486 | 20241125 | 103200 | 1025445025 | 2780 | 2790 | 2790 | 2780 | 3970 |
| 487 | 20241125 | 103100 | 1014382320 | 2790 | 2795 | 2800 | 2790 | 3771 |
| 488 | 20241125 | 103000 | 1003844980 | 2795 | 2795 | 2795 | 2795 | 1 |
| 489 | 20241125 | 102900 | 1003842185 | 2805 | 2805 | 2805 | 2805 | 2 |
| 490 | 20241125 | 102800 | 1003836575 | 2810 | 2815 | 2815 | 2790 | 2796 |
| 491 | 20241125 | 102700 | 996033265 | 2775 | 2800 | 2815 | 2775 | 14406 |
| 492 | 20241125 | 102600 | 955808295 | 2800 | 2815 | 2815 | 2800 | 4000 |
| 493 | 20241125 | 102500 | 944592620 | 2815 | 2810 | 2815 | 2810 | 721 |
| 494 | 20241125 | 102400 | 942563010 | 2805 | 2805 | 2805 | 2800 | 1166 |
| 495 | 20241125 | 102300 | 939297065 | 2805 | 2805 | 2805 | 2805 | 200 |
| 496 | 20241125 | 102200 | 938736065 | 2805 | 2805 | 2805 | 2805 | 100 |
| 497 | 20241125 | 102100 | 938455565 | 2805 | 2815 | 2815 | 2805 | 6052 |
| 498 | 20241125 | 102000 | 921455190 | 2815 | 2815 | 2815 | 2815 | 1504 |
| 499 | 20241125 | 101900 | 917221430 | 2820 | 2820 | 2820 | 2820 | 107 |
| 500 | 20241125 | 101800 | 916919690 | 2825 | 2825 | 2825 | 2820 | 2553 |
| 501 | 20241125 | 101700 | 909713215 | 2825 | 2825 | 2825 | 2825 | 1 |
| 502 | 20241125 | 101600 | 909710390 | 2820 | 2820 | 2820 | 2820 | 0 |
| 503 | 20241125 | 101500 | 909710390 | 2820 | 2820 | 2820 | 2820 | 59 |
| 504 | 20241125 | 101400 | 909544010 | 2820 | 2835 | 2835 | 2820 | 4815 |
| 505 | 20241125 | 101300 | 895917410 | 2835 | 2830 | 2835 | 2820 | 20 |
| 506 | 20241125 | 101200 | 895860960 | 2820 | 2825 | 2825 | 2820 | 2495 |
| 507 | 20241125 | 101100 | 888812590 | 2830 | 2830 | 2830 | 2830 | 1806 |
| 508 | 20241125 | 101000 | 883701610 | 2825 | 2825 | 2825 | 2815 | 712 |
| 509 | 20241125 | 100900 | 881693330 | 2830 | 2830 | 2835 | 2830 | 545 |
| 510 | 20241125 | 100800 | 880150975 | 2835 | 2835 | 2835 | 2835 | 186 |
| 511 | 20241125 | 100700 | 879623665 | 2840 | 2835 | 2845 | 2825 | 6263 |
| 512 | 20241125 | 100600 | 861875745 | 2830 | 2835 | 2835 | 2825 | 1159 |
| 513 | 20241125 | 100500 | 858596140 | 2830 | 2835 | 2835 | 2830 | 2933 |
| 514 | 20241125 | 100400 | 850290305 | 2840 | 2835 | 2840 | 2830 | 616 |
| 515 | 20241125 | 100300 | 848541455 | 2835 | 2830 | 2835 | 2830 | 305 |
| 516 | 20241125 | 100200 | 847678300 | 2830 | 2830 | 2835 | 2825 | 2470 |
| 517 | 20241125 | 100100 | 840691400 | 2830 | 2825 | 2830 | 2825 | 908 |
| 518 | 20241125 | 100000 | 838122760 | 2825 | 2815 | 2825 | 2810 | 6363 |
| 519 | 20241125 | 095900 | 820221455 | 2810 | 2810 | 2815 | 2810 | 1038 |
| 520 | 20241125 | 095800 | 817304305 | 2810 | 2810 | 2815 | 2810 | 1281 |
| 521 | 20241125 | 095700 | 813704195 | 2810 | 2820 | 2820 | 2810 | 1861 |
| 522 | 20241125 | 095600 | 808473650 | 2830 | 2815 | 2830 | 2815 | 4203 |
| 523 | 20241125 | 095500 | 796592205 | 2810 | 2810 | 2810 | 2810 | 401 |
| 524 | 20241125 | 095400 | 795465395 | 2815 | 2805 | 2815 | 2805 | 2101 |
| 525 | 20241125 | 095300 | 789571430 | 2805 | 2820 | 2820 | 2805 | 4179 |
| 526 | 20241125 | 095200 | 777806435 | 2825 | 2830 | 2830 | 2825 | 4704 |
| 527 | 20241125 | 095100 | 764504875 | 2840 | 2845 | 2845 | 2840 | 2267 |
| 528 | 20241125 | 095000 | 758064280 | 2850 | 2840 | 2850 | 2830 | 5997 |
| 529 | 20241125 | 094900 | 741049380 | 2845 | 2860 | 2860 | 2845 | 4045 |
| 530 | 20241125 | 094800 | 729512650 | 2855 | 2860 | 2865 | 2845 | 3442 |
| 531 | 20241125 | 094700 | 719684445 | 2860 | 2835 | 2865 | 2835 | 14432 |
| 532 | 20241125 | 094600 | 678508635 | 2835 | 2835 | 2840 | 2835 | 2407 |
| 533 | 20241125 | 094500 | 671679035 | 2835 | 2835 | 2850 | 2835 | 6365 |
| 534 | 20241125 | 094400 | 653599275 | 2845 | 2850 | 2855 | 2845 | 8465 |
| 535 | 20241125 | 094300 | 629481865 | 2845 | 2840 | 2850 | 2840 | 10313 |
| 536 | 20241125 | 094200 | 600137655 | 2840 | 2835 | 2840 | 2830 | 3173 |
| 537 | 20241125 | 094100 | 591137550 | 2830 | 2825 | 2835 | 2825 | 1123 |
| 538 | 20241125 | 094000 | 587959945 | 2825 | 2825 | 2830 | 2825 | 3273 |
| 539 | 20241125 | 093900 | 578701880 | 2825 | 2830 | 2830 | 2815 | 8618 |
| 540 | 20241125 | 093800 | 554373495 | 2825 | 2815 | 2840 | 2815 | 10931 |
| 541 | 20241125 | 093700 | 523513200 | 2820 | 2815 | 2825 | 2810 | 10941 |
| 542 | 20241125 | 093600 | 492654290 | 2815 | 2805 | 2820 | 2800 | 4388 |
| 543 | 20241125 | 093500 | 480303130 | 2800 | 2810 | 2810 | 2800 | 2579 |
| 544 | 20241125 | 093400 | 473056430 | 2805 | 2795 | 2805 | 2795 | 6886 |
| 545 | 20241125 | 093300 | 453769715 | 2795 | 2795 | 2795 | 2790 | 664 |
| 546 | 20241125 | 093200 | 451914335 | 2790 | 2800 | 2800 | 2790 | 695 |
| 547 | 20241125 | 093100 | 449969470 | 2795 | 2795 | 2795 | 2790 | 385 |
| 548 | 20241125 | 093000 | 448893895 | 2800 | 2790 | 2800 | 2785 | 3732 |
| 549 | 20241125 | 092900 | 438471050 | 2785 | 2780 | 2785 | 2780 | 2651 |
| 550 | 20241125 | 092800 | 431097950 | 2780 | 2770 | 2780 | 2760 | 4943 |
| 551 | 20241125 | 092700 | 417396080 | 2770 | 2770 | 2770 | 2770 | 3578 |
| 552 | 20241125 | 092600 | 407485020 | 2780 | 2770 | 2780 | 2770 | 11 |
| 553 | 20241125 | 092500 | 407454540 | 2770 | 2760 | 2770 | 2750 | 5554 |
| 554 | 20241125 | 092400 | 392146765 | 2760 | 2770 | 2770 | 2760 | 5436 |
| 555 | 20241125 | 092300 | 377119425 | 2770 | 2770 | 2775 | 2770 | 624 |
| 556 | 20241125 | 092200 | 375390940 | 2770 | 2775 | 2775 | 2770 | 1196 |
| 557 | 20241125 | 092100 | 372077040 | 2775 | 2770 | 2780 | 2770 | 651 |
| 558 | 20241125 | 092000 | 370272470 | 2780 | 2765 | 2780 | 2765 | 655 |
| 559 | 20241125 | 091900 | 368456730 | 2770 | 2760 | 2775 | 2760 | 4386 |
| 560 | 20241125 | 091800 | 356347225 | 2765 | 2770 | 2770 | 2760 | 3128 |
| 561 | 20241125 | 091700 | 347697835 | 2770 | 2775 | 2775 | 2770 | 231 |
| 562 | 20241125 | 091600 | 347056860 | 2780 | 2785 | 2785 | 2780 | 3512 |
| 563 | 20241125 | 091500 | 337280865 | 2785 | 2790 | 2790 | 2785 | 106 |
| 564 | 20241125 | 091400 | 336985625 | 2795 | 2790 | 2795 | 2780 | 3771 |
| 565 | 20241125 | 091300 | 326464090 | 2790 | 2765 | 2790 | 2765 | 5770 |
| 566 | 20241125 | 091200 | 310466015 | 2765 | 2780 | 2780 | 2765 | 7654 |
| 567 | 20241125 | 091100 | 289255175 | 2785 | 2800 | 2800 | 2785 | 1628 |
| 568 | 20241125 | 091000 | 284718525 | 2800 | 2775 | 2800 | 2775 | 2644 |
| 569 | 20241125 | 090900 | 277358335 | 2780 | 2770 | 2785 | 2770 | 2149 |
| 570 | 20241125 | 090800 | 271386115 | 2765 | 2780 | 2780 | 2755 | 5764 |
| 571 | 20241125 | 090700 | 255449380 | 2780 | 2800 | 2800 | 2780 | 4038 |
| 572 | 20241125 | 090600 | 244202245 | 2800 | 2805 | 2805 | 2800 | 844 |
| 573 | 20241125 | 090500 | 241836460 | 2785 | 2810 | 2815 | 2780 | 10596 |
| 574 | 20241125 | 090400 | 212089215 | 2815 | 2810 | 2815 | 2800 | 10257 |
| 575 | 20241125 | 090300 | 183260785 | 2800 | 2785 | 2810 | 2780 | 2573 |
| 576 | 20241125 | 090200 | 176073185 | 2785 | 2800 | 2805 | 2780 | 12522 |
| 577 | 20241125 | 090100 | 141052435 | 2805 | 2825 | 2860 | 2805 | 13738 |
| 578 | 20241125 | 090000 | 102126200 | 2860 | 2830 | 2860 | 2790 | 34987 |