30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 3 | 20241112 | 185900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20241112 | 185800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20241112 | 185700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20241112 | 185600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20241112 | 185500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20241112 | 185400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20241112 | 185300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20241112 | 185200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20241112 | 185100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20241112 | 185000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20241112 | 184900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20241112 | 184800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20241112 | 184700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20241112 | 184600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20241112 | 184500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20241112 | 184400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20241112 | 184300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20241112 | 184200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20241112 | 184100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20241112 | 184000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20241112 | 183900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20241112 | 183800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20241112 | 183700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20241112 | 183600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20241112 | 183500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20241112 | 183400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20241112 | 183300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20241112 | 183200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20241112 | 183100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20241112 | 183000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 33 | 20241112 | 182900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20241112 | 182800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20241112 | 182700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20241112 | 182600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20241112 | 182500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20241112 | 182400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20241112 | 182300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20241112 | 182200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20241112 | 182100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20241112 | 182000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20241112 | 181900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20241112 | 181800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20241112 | 181700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20241112 | 181600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20241112 | 181500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20241112 | 181400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20241112 | 181300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20241112 | 181200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20241112 | 181100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20241112 | 181000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20241112 | 180900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20241112 | 180800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20241112 | 180700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20241112 | 180600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20241112 | 180500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20241112 | 180400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20241112 | 180300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20241112 | 180200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20241112 | 180100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20241112 | 180000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 63 | 20241112 | 175900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20241112 | 175800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20241112 | 175700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20241112 | 175600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20241112 | 175500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20241112 | 175400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20241112 | 175300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20241112 | 175200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20241112 | 175100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20241112 | 175000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20241112 | 174900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20241112 | 174800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20241112 | 174700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20241112 | 174600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20241112 | 174500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20241112 | 174400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20241112 | 174300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20241112 | 174200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20241112 | 174100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20241112 | 174000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20241112 | 173900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20241112 | 173800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20241112 | 173700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20241112 | 173600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20241112 | 173500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20241112 | 173400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20241112 | 173300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20241112 | 173200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20241112 | 173100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20241112 | 173000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 93 | 20241112 | 172900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20241112 | 172800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20241112 | 172700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20241112 | 172600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20241112 | 172500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20241112 | 172400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20241112 | 172300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20241112 | 172200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20241112 | 172100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20241112 | 172000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20241112 | 171900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20241112 | 171800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20241112 | 171700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20241112 | 171600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20241112 | 171500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20241112 | 171400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20241112 | 171300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20241112 | 171200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20241112 | 171100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20241112 | 171000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20241112 | 170900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20241112 | 170800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20241112 | 170700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20241112 | 170600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20241112 | 170500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20241112 | 170400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20241112 | 170300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20241112 | 170200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20241112 | 170100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20241112 | 170000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 123 | 20241112 | 165900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20241112 | 165800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20241112 | 165700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20241112 | 165600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20241112 | 165500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20241112 | 165400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20241112 | 165300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20241112 | 165200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20241112 | 165100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20241112 | 165000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20241112 | 164900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20241112 | 164800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20241112 | 164700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20241112 | 164600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20241112 | 164500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20241112 | 164400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20241112 | 164300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20241112 | 164200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20241112 | 164100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20241112 | 164000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20241112 | 163900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20241112 | 163800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20241112 | 163700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20241112 | 163600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20241112 | 163500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20241112 | 163400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20241112 | 163300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20241112 | 163200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20241112 | 163100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20241112 | 163000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 153 | 20241112 | 162900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20241112 | 162800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20241112 | 162700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20241112 | 162600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20241112 | 162500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20241112 | 162400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20241112 | 162300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20241112 | 162200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20241112 | 162100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20241112 | 162000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20241112 | 161900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20241112 | 161800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20241112 | 161700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20241112 | 161600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20241112 | 161500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20241112 | 161400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20241112 | 161300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20241112 | 161200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20241112 | 161100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20241112 | 161000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20241112 | 160900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20241112 | 160800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20241112 | 160700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20241112 | 160600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20241112 | 160500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20241112 | 160400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20241112 | 160300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20241112 | 160200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20241112 | 160100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20241112 | 160000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 12956 |
| 183 | 20241112 | 155900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20241112 | 155800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20241112 | 155700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20241112 | 155600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20241112 | 155500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20241112 | 155400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20241112 | 155300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20241112 | 155200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20241112 | 155100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20241112 | 155000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20241112 | 154900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20241112 | 154800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20241112 | 154700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20241112 | 154600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20241112 | 154500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20241112 | 154400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20241112 | 154300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20241112 | 154200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20241112 | 154100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20241112 | 154000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20241112 | 153900 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20241112 | 153800 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20241112 | 153700 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20241112 | 153600 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20241112 | 153500 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20241112 | 153400 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20241112 | 153300 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20241112 | 153200 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20241112 | 153100 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20241112 | 153000 | 2722043580 | 5720 | 5720 | 5720 | 5720 | 25912 |
| 213 | 20241112 | 152900 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20241112 | 152800 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20241112 | 152700 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20241112 | 152600 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20241112 | 152500 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20241112 | 152400 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20241112 | 152300 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20241112 | 152200 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20241112 | 152100 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20241112 | 152000 | 2647935260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20241112 | 151900 | 2647935260 | 5730 | 5730 | 5740 | 5720 | 689 |
| 224 | 20241112 | 151800 | 2643987600 | 5730 | 5740 | 5740 | 5730 | 1725 |
| 225 | 20241112 | 151700 | 2634098700 | 5730 | 5730 | 5740 | 5730 | 1239 |
| 226 | 20241112 | 151600 | 2626993380 | 5730 | 5720 | 5740 | 5720 | 2511 |
| 227 | 20241112 | 151500 | 2612606840 | 5730 | 5730 | 5740 | 5730 | 1156 |
| 228 | 20241112 | 151400 | 2605977190 | 5740 | 5730 | 5740 | 5720 | 1500 |
| 229 | 20241112 | 151300 | 2597377090 | 5730 | 5700 | 5740 | 5700 | 4058 |
| 230 | 20241112 | 151200 | 2574173390 | 5680 | 5690 | 5710 | 5680 | 3216 |
| 231 | 20241112 | 151100 | 2555861500 | 5720 | 5720 | 5720 | 5690 | 3343 |
| 232 | 20241112 | 151000 | 2536785830 | 5710 | 5700 | 5730 | 5700 | 1746 |
| 233 | 20241112 | 150900 | 2526819310 | 5720 | 5690 | 5740 | 5690 | 863 |
| 234 | 20241112 | 150800 | 2521883710 | 5690 | 5720 | 5720 | 5690 | 2313 |
| 235 | 20241112 | 150700 | 2508695730 | 5700 | 5720 | 5730 | 5690 | 8485 |
| 236 | 20241112 | 150600 | 2460305150 | 5720 | 5720 | 5730 | 5720 | 572 |
| 237 | 20241112 | 150500 | 2457030460 | 5730 | 5720 | 5740 | 5720 | 861 |
| 238 | 20241112 | 150400 | 2452093470 | 5740 | 5730 | 5740 | 5710 | 1333 |
| 239 | 20241112 | 150300 | 2444454350 | 5710 | 5740 | 5740 | 5710 | 2315 |
| 240 | 20241112 | 150200 | 2431207330 | 5740 | 5720 | 5740 | 5720 | 3797 |
| 241 | 20241112 | 150100 | 2409437980 | 5720 | 5730 | 5740 | 5710 | 932 |
| 242 | 20241112 | 150000 | 2404105220 | 5730 | 5730 | 5730 | 5730 | 1295 |
| 243 | 20241112 | 145900 | 2396684870 | 5730 | 5740 | 5740 | 5730 | 639 |
| 244 | 20241112 | 145800 | 2393018400 | 5730 | 5730 | 5740 | 5730 | 362 |
| 245 | 20241112 | 145700 | 2390942350 | 5730 | 5740 | 5740 | 5720 | 730 |
| 246 | 20241112 | 145600 | 2386758680 | 5730 | 5730 | 5740 | 5730 | 1132 |
| 247 | 20241112 | 145500 | 2380270290 | 5730 | 5740 | 5750 | 5730 | 1390 |
| 248 | 20241112 | 145400 | 2372297240 | 5750 | 5740 | 5750 | 5730 | 666 |
| 249 | 20241112 | 145300 | 2368473860 | 5730 | 5740 | 5740 | 5730 | 1240 |
| 250 | 20241112 | 145200 | 2361359540 | 5740 | 5740 | 5740 | 5730 | 492 |
| 251 | 20241112 | 145100 | 2358535560 | 5730 | 5730 | 5740 | 5730 | 246 |
| 252 | 20241112 | 145000 | 2357124410 | 5740 | 5740 | 5740 | 5730 | 349 |
| 253 | 20241112 | 144900 | 2355121590 | 5740 | 5740 | 5750 | 5740 | 568 |
| 254 | 20241112 | 144800 | 2351859640 | 5740 | 5740 | 5750 | 5740 | 729 |
| 255 | 20241112 | 144700 | 2347671060 | 5750 | 5740 | 5750 | 5740 | 317 |
| 256 | 20241112 | 144600 | 2345850240 | 5740 | 5750 | 5750 | 5740 | 965 |
| 257 | 20241112 | 144500 | 2340309860 | 5740 | 5750 | 5750 | 5730 | 719 |
| 258 | 20241112 | 144400 | 2336177380 | 5730 | 5740 | 5750 | 5730 | 1623 |
| 259 | 20241112 | 144300 | 2326860020 | 5740 | 5730 | 5750 | 5730 | 176 |
| 260 | 20241112 | 144200 | 2325848990 | 5750 | 5740 | 5750 | 5730 | 824 |
| 261 | 20241112 | 144100 | 2321117040 | 5740 | 5740 | 5750 | 5740 | 977 |
| 262 | 20241112 | 144000 | 2315506560 | 5750 | 5730 | 5750 | 5730 | 1892 |
| 263 | 20241112 | 143900 | 2304642440 | 5740 | 5730 | 5740 | 5730 | 2556 |
| 264 | 20241112 | 143800 | 2289981640 | 5740 | 5740 | 5740 | 5730 | 361 |
| 265 | 20241112 | 143700 | 2287910250 | 5730 | 5740 | 5740 | 5730 | 617 |
| 266 | 20241112 | 143600 | 2284370250 | 5750 | 5740 | 5750 | 5730 | 630 |
| 267 | 20241112 | 143500 | 2280752690 | 5750 | 5740 | 5750 | 5730 | 677 |
| 268 | 20241112 | 143400 | 2276863970 | 5740 | 5740 | 5750 | 5740 | 461 |
| 269 | 20241112 | 143300 | 2274214470 | 5740 | 5740 | 5750 | 5740 | 509 |
| 270 | 20241112 | 143200 | 2271289940 | 5740 | 5740 | 5740 | 5740 | 1038 |
| 271 | 20241112 | 143100 | 2265331820 | 5740 | 5750 | 5750 | 5740 | 486 |
| 272 | 20241112 | 143000 | 2262539320 | 5750 | 5750 | 5750 | 5740 | 178 |
| 273 | 20241112 | 142900 | 2261515960 | 5740 | 5750 | 5750 | 5740 | 320 |
| 274 | 20241112 | 142800 | 2259676350 | 5750 | 5740 | 5760 | 5730 | 550 |
| 275 | 20241112 | 142700 | 2256512230 | 5730 | 5740 | 5740 | 5730 | 919 |
| 276 | 20241112 | 142600 | 2251237190 | 5740 | 5730 | 5750 | 5730 | 2464 |
| 277 | 20241112 | 142500 | 2237070650 | 5740 | 5740 | 5750 | 5740 | 791 |
| 278 | 20241112 | 142400 | 2232529480 | 5740 | 5750 | 5750 | 5740 | 461 |
| 279 | 20241112 | 142300 | 2229880540 | 5730 | 5730 | 5740 | 5730 | 2259 |
| 280 | 20241112 | 142200 | 2216913970 | 5730 | 5730 | 5730 | 5720 | 247 |
| 281 | 20241112 | 142100 | 2215499380 | 5720 | 5720 | 5740 | 5720 | 538 |
| 282 | 20241112 | 142000 | 2212416920 | 5710 | 5740 | 5740 | 5710 | 814 |
| 283 | 20241112 | 141900 | 2207754940 | 5710 | 5720 | 5740 | 5710 | 2034 |
| 284 | 20241112 | 141800 | 2196104190 | 5730 | 5740 | 5740 | 5720 | 119 |
| 285 | 20241112 | 141700 | 2195422290 | 5750 | 5730 | 5750 | 5710 | 7383 |
| 286 | 20241112 | 141600 | 2153182850 | 5720 | 5720 | 5730 | 5720 | 172 |
| 287 | 20241112 | 141500 | 2152199000 | 5730 | 5750 | 5750 | 5730 | 634 |
| 288 | 20241112 | 141400 | 2148561720 | 5750 | 5730 | 5750 | 5730 | 2235 |
| 289 | 20241112 | 141300 | 2135715080 | 5730 | 5720 | 5730 | 5720 | 137 |
| 290 | 20241112 | 141200 | 2134930440 | 5720 | 5720 | 5720 | 5720 | 1229 |
| 291 | 20241112 | 141100 | 2127900560 | 5720 | 5720 | 5720 | 5720 | 540 |
| 292 | 20241112 | 141000 | 2124811760 | 5720 | 5730 | 5730 | 5720 | 533 |
| 293 | 20241112 | 140900 | 2121758500 | 5730 | 5730 | 5740 | 5730 | 537 |
| 294 | 20241112 | 140800 | 2118679120 | 5730 | 5740 | 5740 | 5720 | 204 |
| 295 | 20241112 | 140700 | 2117510090 | 5730 | 5740 | 5750 | 5720 | 1314 |
| 296 | 20241112 | 140600 | 2109993850 | 5720 | 5750 | 5750 | 5720 | 137 |
| 297 | 20241112 | 140500 | 2109210120 | 5720 | 5730 | 5750 | 5720 | 1036 |
| 298 | 20241112 | 140400 | 2103277930 | 5730 | 5730 | 5730 | 5730 | 392 |
| 299 | 20241112 | 140300 | 2101031770 | 5730 | 5760 | 5760 | 5730 | 149 |
| 300 | 20241112 | 140200 | 2100176460 | 5750 | 5750 | 5750 | 5750 | 798 |
| 301 | 20241112 | 140100 | 2095587960 | 5750 | 5740 | 5790 | 5740 | 784 |
| 302 | 20241112 | 140000 | 2091072220 | 5740 | 5720 | 5790 | 5720 | 2085 |
| 303 | 20241112 | 135900 | 2079040000 | 5740 | 5720 | 5740 | 5720 | 1068 |
| 304 | 20241112 | 135800 | 2072910840 | 5710 | 5730 | 5740 | 5700 | 171 |
| 305 | 20241112 | 135700 | 2071930160 | 5700 | 5700 | 5730 | 5700 | 30 |
| 306 | 20241112 | 135600 | 2071759130 | 5700 | 5730 | 5740 | 5700 | 2612 |
| 307 | 20241112 | 135500 | 2056831040 | 5710 | 5730 | 5730 | 5710 | 592 |
| 308 | 20241112 | 135400 | 2053447500 | 5710 | 5720 | 5730 | 5680 | 2551 |
| 309 | 20241112 | 135300 | 2038892910 | 5720 | 5710 | 5720 | 5710 | 166 |
| 310 | 20241112 | 135200 | 2037943900 | 5710 | 5710 | 5720 | 5710 | 698 |
| 311 | 20241112 | 135100 | 2033958200 | 5710 | 5710 | 5720 | 5700 | 39 |
| 312 | 20241112 | 135000 | 2033735470 | 5690 | 5710 | 5710 | 5690 | 736 |
| 313 | 20241112 | 134900 | 2029543440 | 5730 | 5700 | 5730 | 5700 | 281 |
| 314 | 20241112 | 134800 | 2027941650 | 5700 | 5700 | 5720 | 5700 | 1103 |
| 315 | 20241112 | 134700 | 2021639840 | 5690 | 5690 | 5710 | 5690 | 757 |
| 316 | 20241112 | 134600 | 2017327060 | 5690 | 5690 | 5720 | 5690 | 2282 |
| 317 | 20241112 | 134500 | 2004333060 | 5720 | 5690 | 5720 | 5690 | 2071 |
| 318 | 20241112 | 134400 | 1992541960 | 5690 | 5720 | 5740 | 5680 | 4717 |
| 319 | 20241112 | 134300 | 1965664040 | 5700 | 5700 | 5740 | 5700 | 470 |
| 320 | 20241112 | 134200 | 1962983490 | 5710 | 5710 | 5720 | 5690 | 3866 |
| 321 | 20241112 | 134100 | 1940942560 | 5710 | 5720 | 5720 | 5710 | 265 |
| 322 | 20241112 | 134000 | 1939429260 | 5720 | 5720 | 5730 | 5720 | 457 |
| 323 | 20241112 | 133900 | 1936815210 | 5720 | 5700 | 5730 | 5700 | 854 |
| 324 | 20241112 | 133800 | 1931938980 | 5690 | 5710 | 5710 | 5690 | 3423 |
| 325 | 20241112 | 133700 | 1912447260 | 5710 | 5720 | 5740 | 5710 | 1723 |
| 326 | 20241112 | 133600 | 1902591300 | 5710 | 5700 | 5730 | 5700 | 724 |
| 327 | 20241112 | 133500 | 1898461590 | 5700 | 5700 | 5700 | 5700 | 3632 |
| 328 | 20241112 | 133400 | 1877759190 | 5700 | 5730 | 5730 | 5700 | 2432 |
| 329 | 20241112 | 133300 | 1863868660 | 5730 | 5720 | 5730 | 5710 | 524 |
| 330 | 20241112 | 133200 | 1860871430 | 5730 | 5710 | 5730 | 5700 | 1356 |
| 331 | 20241112 | 133100 | 1853122290 | 5710 | 5710 | 5740 | 5700 | 4706 |
| 332 | 20241112 | 133000 | 1826292660 | 5740 | 5730 | 5740 | 5700 | 1498 |
| 333 | 20241112 | 132900 | 1817733570 | 5730 | 5710 | 5730 | 5700 | 2204 |
| 334 | 20241112 | 132800 | 1805153790 | 5710 | 5730 | 5730 | 5700 | 3134 |
| 335 | 20241112 | 132700 | 1787269870 | 5740 | 5730 | 5740 | 5710 | 2425 |
| 336 | 20241112 | 132600 | 1773407690 | 5740 | 5710 | 5740 | 5710 | 688 |
| 337 | 20241112 | 132500 | 1769471260 | 5700 | 5710 | 5740 | 5700 | 3184 |
| 338 | 20241112 | 132400 | 1751294210 | 5720 | 5730 | 5740 | 5700 | 4501 |
| 339 | 20241112 | 132300 | 1725575140 | 5740 | 5750 | 5750 | 5720 | 830 |
| 340 | 20241112 | 132200 | 1720809440 | 5730 | 5750 | 5760 | 5720 | 1422 |
| 341 | 20241112 | 132100 | 1712663000 | 5730 | 5750 | 5760 | 5730 | 6027 |
| 342 | 20241112 | 132000 | 1678050380 | 5750 | 5750 | 5750 | 5750 | 580 |
| 343 | 20241112 | 131900 | 1674715380 | 5780 | 5750 | 5790 | 5750 | 2383 |
| 344 | 20241112 | 131800 | 1661013030 | 5760 | 5780 | 5790 | 5750 | 2085 |
| 345 | 20241112 | 131700 | 1649010100 | 5780 | 5760 | 5780 | 5750 | 3767 |
| 346 | 20241112 | 131600 | 1627335660 | 5760 | 5760 | 5760 | 5760 | 25 |
| 347 | 20241112 | 131500 | 1627191660 | 5760 | 5760 | 5760 | 5760 | 820 |
| 348 | 20241112 | 131400 | 1622468460 | 5760 | 5780 | 5780 | 5760 | 2206 |
| 349 | 20241112 | 131300 | 1609747250 | 5770 | 5780 | 5780 | 5770 | 628 |
| 350 | 20241112 | 131200 | 1606117980 | 5770 | 5770 | 5810 | 5770 | 148 |
| 351 | 20241112 | 131100 | 1605263460 | 5780 | 5800 | 5810 | 5780 | 2404 |
| 352 | 20241112 | 131000 | 1591354200 | 5800 | 5810 | 5820 | 5800 | 1011 |
| 353 | 20241112 | 130900 | 1585480350 | 5810 | 5810 | 5810 | 5810 | 628 |
| 354 | 20241112 | 130800 | 1581831670 | 5810 | 5810 | 5810 | 5810 | 186 |
| 355 | 20241112 | 130700 | 1580751010 | 5810 | 5810 | 5820 | 5810 | 170 |
| 356 | 20241112 | 130600 | 1579763020 | 5810 | 5810 | 5820 | 5810 | 3062 |
| 357 | 20241112 | 130500 | 1561972630 | 5810 | 5810 | 5810 | 5810 | 315 |
| 358 | 20241112 | 130400 | 1560142480 | 5810 | 5810 | 5810 | 5800 | 65 |
| 359 | 20241112 | 130300 | 1559765330 | 5800 | 5810 | 5810 | 5800 | 974 |
| 360 | 20241112 | 130200 | 1554106450 | 5810 | 5790 | 5810 | 5790 | 1901 |
| 361 | 20241112 | 130100 | 1543073720 | 5800 | 5800 | 5800 | 5800 | 325 |
| 362 | 20241112 | 130000 | 1541188720 | 5800 | 5790 | 5800 | 5790 | 230 |
| 363 | 20241112 | 125900 | 1539854810 | 5800 | 5800 | 5800 | 5790 | 239 |
| 364 | 20241112 | 125800 | 1538469210 | 5800 | 5800 | 5800 | 5800 | 635 |
| 365 | 20241112 | 125700 | 1534786210 | 5800 | 5800 | 5800 | 5790 | 282 |
| 366 | 20241112 | 125600 | 1533151110 | 5800 | 5800 | 5800 | 5790 | 353 |
| 367 | 20241112 | 125500 | 1531105290 | 5800 | 5790 | 5800 | 5790 | 60 |
| 368 | 20241112 | 125400 | 1530757790 | 5790 | 5790 | 5790 | 5790 | 468 |
| 369 | 20241112 | 125300 | 1528048070 | 5810 | 5790 | 5810 | 5790 | 606 |
| 370 | 20241112 | 125200 | 1524527370 | 5790 | 5810 | 5810 | 5790 | 66 |
| 371 | 20241112 | 125100 | 1524144910 | 5810 | 5820 | 5820 | 5810 | 146 |
| 372 | 20241112 | 125000 | 1523296190 | 5820 | 5800 | 5820 | 5790 | 2521 |
| 373 | 20241112 | 124900 | 1508673770 | 5820 | 5800 | 5820 | 5800 | 175 |
| 374 | 20241112 | 124800 | 1507657550 | 5800 | 5800 | 5800 | 5800 | 60 |
| 375 | 20241112 | 124700 | 1507309550 | 5820 | 5810 | 5820 | 5810 | 161 |
| 376 | 20241112 | 124600 | 1506373860 | 5820 | 5810 | 5820 | 5800 | 77 |
| 377 | 20241112 | 124500 | 1505926820 | 5820 | 5810 | 5820 | 5800 | 884 |
| 378 | 20241112 | 124400 | 1500790770 | 5820 | 5820 | 5820 | 5820 | 2 |
| 379 | 20241112 | 124300 | 1500779130 | 5810 | 5820 | 5820 | 5810 | 172 |
| 380 | 20241112 | 124200 | 1499778600 | 5820 | 5820 | 5820 | 5810 | 8 |
| 381 | 20241112 | 124100 | 1499732100 | 5820 | 5810 | 5820 | 5810 | 51 |
| 382 | 20241112 | 124000 | 1499435780 | 5830 | 5820 | 5830 | 5810 | 1079 |
| 383 | 20241112 | 123900 | 1493162600 | 5810 | 5810 | 5810 | 5810 | 55 |
| 384 | 20241112 | 123800 | 1492843050 | 5810 | 5810 | 5810 | 5810 | 8 |
| 385 | 20241112 | 123700 | 1492796570 | 5810 | 5810 | 5810 | 5810 | 0 |
| 386 | 20241112 | 123600 | 1492796570 | 5810 | 5830 | 5830 | 5810 | 52 |
| 387 | 20241112 | 123500 | 1492494410 | 5820 | 5810 | 5820 | 5810 | 456 |
| 388 | 20241112 | 123400 | 1489840570 | 5810 | 5810 | 5810 | 5810 | 50 |
| 389 | 20241112 | 123300 | 1489550070 | 5800 | 5820 | 5820 | 5800 | 972 |
| 390 | 20241112 | 123200 | 1483894790 | 5820 | 5800 | 5820 | 5800 | 97 |
| 391 | 20241112 | 123100 | 1483331250 | 5820 | 5810 | 5820 | 5800 | 268 |
| 392 | 20241112 | 123000 | 1481774170 | 5810 | 5810 | 5810 | 5810 | 50 |
| 393 | 20241112 | 122900 | 1481483670 | 5820 | 5820 | 5820 | 5820 | 49 |
| 394 | 20241112 | 122800 | 1481198490 | 5820 | 5810 | 5820 | 5810 | 34 |
| 395 | 20241112 | 122700 | 1481000800 | 5810 | 5820 | 5820 | 5810 | 64 |
| 396 | 20241112 | 122600 | 1480628860 | 5820 | 5820 | 5820 | 5820 | 3 |
| 397 | 20241112 | 122500 | 1480611400 | 5820 | 5830 | 5830 | 5800 | 57 |
| 398 | 20241112 | 122400 | 1480280650 | 5810 | 5810 | 5830 | 5800 | 1264 |
| 399 | 20241112 | 122300 | 1472939640 | 5830 | 5800 | 5830 | 5800 | 52 |
| 400 | 20241112 | 122200 | 1472637980 | 5800 | 5830 | 5830 | 5800 | 550 |
| 401 | 20241112 | 122100 | 1469443750 | 5830 | 5820 | 5830 | 5810 | 511 |
| 402 | 20241112 | 122000 | 1466467140 | 5810 | 5820 | 5820 | 5810 | 71 |
| 403 | 20241112 | 121900 | 1466054420 | 5810 | 5810 | 5810 | 5810 | 20 |
| 404 | 20241112 | 121800 | 1465938220 | 5800 | 5820 | 5820 | 5800 | 363 |
| 405 | 20241112 | 121700 | 1463829200 | 5800 | 5820 | 5820 | 5800 | 410 |
| 406 | 20241112 | 121600 | 1461449410 | 5820 | 5830 | 5830 | 5820 | 24 |
| 407 | 20241112 | 121500 | 1461309720 | 5810 | 5820 | 5830 | 5810 | 1186 |
| 408 | 20241112 | 121400 | 1454416360 | 5830 | 5820 | 5830 | 5820 | 69 |
| 409 | 20241112 | 121300 | 1454014670 | 5820 | 5830 | 5830 | 5820 | 16 |
| 410 | 20241112 | 121200 | 1453921450 | 5830 | 5820 | 5830 | 5820 | 784 |
| 411 | 20241112 | 121100 | 1449357570 | 5810 | 5810 | 5810 | 5810 | 50 |
| 412 | 20241112 | 121000 | 1449067070 | 5820 | 5800 | 5820 | 5800 | 126 |
| 413 | 20241112 | 120900 | 1448335090 | 5800 | 5800 | 5800 | 5800 | 51 |
| 414 | 20241112 | 120800 | 1448039290 | 5800 | 5800 | 5800 | 5790 | 3021 |
| 415 | 20241112 | 120700 | 1430547470 | 5800 | 5790 | 5810 | 5790 | 544 |
| 416 | 20241112 | 120600 | 1427397410 | 5790 | 5790 | 5790 | 5790 | 1020 |
| 417 | 20241112 | 120500 | 1421491610 | 5790 | 5800 | 5800 | 5790 | 1000 |
| 418 | 20241112 | 120400 | 1415701200 | 5800 | 5800 | 5800 | 5800 | 472 |
| 419 | 20241112 | 120300 | 1412963600 | 5800 | 5800 | 5800 | 5800 | 8 |
| 420 | 20241112 | 120200 | 1412917200 | 5800 | 5820 | 5820 | 5800 | 3740 |
| 421 | 20241112 | 120100 | 1391219010 | 5820 | 5810 | 5820 | 5810 | 1282 |
| 422 | 20241112 | 120000 | 1383769970 | 5810 | 5820 | 5820 | 5810 | 60 |
| 423 | 20241112 | 115900 | 1383421350 | 5820 | 5820 | 5820 | 5820 | 201 |
| 424 | 20241112 | 115800 | 1382251530 | 5810 | 5810 | 5810 | 5810 | 50 |
| 425 | 20241112 | 115700 | 1381961030 | 5820 | 5820 | 5820 | 5820 | 236 |
| 426 | 20241112 | 115600 | 1380587510 | 5810 | 5810 | 5810 | 5810 | 25 |
| 427 | 20241112 | 115500 | 1380442260 | 5810 | 5810 | 5810 | 5810 | 51 |
| 428 | 20241112 | 115400 | 1380145950 | 5820 | 5820 | 5830 | 5820 | 649 |
| 429 | 20241112 | 115300 | 1376367720 | 5820 | 5810 | 5820 | 5810 | 78 |
| 430 | 20241112 | 115200 | 1375914340 | 5810 | 5820 | 5820 | 5810 | 12 |
| 431 | 20241112 | 115100 | 1375844560 | 5810 | 5810 | 5810 | 5810 | 150 |
| 432 | 20241112 | 115000 | 1374973060 | 5820 | 5820 | 5820 | 5820 | 133 |
| 433 | 20241112 | 114900 | 1374199000 | 5820 | 5820 | 5820 | 5820 | 214 |
| 434 | 20241112 | 114800 | 1372953520 | 5820 | 5820 | 5830 | 5820 | 151 |
| 435 | 20241112 | 114700 | 1372074690 | 5830 | 5830 | 5830 | 5830 | 4 |
| 436 | 20241112 | 114600 | 1372051370 | 5830 | 5810 | 5830 | 5800 | 653 |
| 437 | 20241112 | 114500 | 1368258250 | 5810 | 5810 | 5810 | 5810 | 6 |
| 438 | 20241112 | 114400 | 1368223390 | 5810 | 5810 | 5810 | 5810 | 550 |
| 439 | 20241112 | 114300 | 1365027890 | 5820 | 5820 | 5820 | 5820 | 492 |
| 440 | 20241112 | 114200 | 1362164450 | 5830 | 5820 | 5830 | 5820 | 62 |
| 441 | 20241112 | 114100 | 1361803590 | 5830 | 5830 | 5830 | 5830 | 0 |
| 442 | 20241112 | 114000 | 1361803590 | 5830 | 5820 | 5830 | 5820 | 152 |
| 443 | 20241112 | 113900 | 1360917730 | 5810 | 5810 | 5810 | 5810 | 50 |
| 444 | 20241112 | 113800 | 1360627230 | 5830 | 5810 | 5830 | 5810 | 8 |
| 445 | 20241112 | 113700 | 1360580730 | 5830 | 5800 | 5830 | 5800 | 1834 |
| 446 | 20241112 | 113600 | 1349943280 | 5800 | 5820 | 5820 | 5800 | 2284 |
| 447 | 20241112 | 113500 | 1336686980 | 5830 | 5820 | 5830 | 5820 | 498 |
| 448 | 20241112 | 113400 | 1333788610 | 5820 | 5830 | 5830 | 5820 | 13 |
| 449 | 20241112 | 113300 | 1333712940 | 5840 | 5830 | 5840 | 5830 | 109 |
| 450 | 20241112 | 113200 | 1333077450 | 5830 | 5840 | 5840 | 5830 | 418 |
| 451 | 20241112 | 113100 | 1330640430 | 5840 | 5840 | 5840 | 5830 | 320 |
| 452 | 20241112 | 113000 | 1328771710 | 5840 | 5830 | 5840 | 5820 | 944 |
| 453 | 20241112 | 112900 | 1323270150 | 5830 | 5830 | 5830 | 5830 | 2 |
| 454 | 20241112 | 112800 | 1323258490 | 5830 | 5830 | 5830 | 5820 | 155 |
| 455 | 20241112 | 112700 | 1322354930 | 5820 | 5820 | 5820 | 5820 | 128 |
| 456 | 20241112 | 112600 | 1321609970 | 5820 | 5820 | 5820 | 5820 | 10 |
| 457 | 20241112 | 112500 | 1321551770 | 5810 | 5820 | 5820 | 5800 | 1402 |
| 458 | 20241112 | 112400 | 1313410350 | 5810 | 5820 | 5820 | 5800 | 3408 |
| 459 | 20241112 | 112300 | 1293643860 | 5820 | 5810 | 5820 | 5810 | 229 |
| 460 | 20241112 | 112200 | 1292313310 | 5820 | 5810 | 5820 | 5810 | 2005 |
| 461 | 20241112 | 112100 | 1280659900 | 5820 | 5820 | 5820 | 5810 | 354 |
| 462 | 20241112 | 112000 | 1278599710 | 5830 | 5830 | 5830 | 5830 | 7 |
| 463 | 20241112 | 111900 | 1278558900 | 5830 | 5810 | 5830 | 5810 | 263 |
| 464 | 20241112 | 111800 | 1277027670 | 5810 | 5820 | 5820 | 5810 | 2500 |
| 465 | 20241112 | 111700 | 1262502020 | 5810 | 5820 | 5820 | 5810 | 35 |
| 466 | 20241112 | 111600 | 1262298390 | 5820 | 5820 | 5820 | 5820 | 25 |
| 467 | 20241112 | 111500 | 1262152890 | 5820 | 5820 | 5820 | 5820 | 977 |
| 468 | 20241112 | 111400 | 1256466750 | 5820 | 5820 | 5820 | 5820 | 1008 |
| 469 | 20241112 | 111300 | 1250600190 | 5830 | 5830 | 5830 | 5830 | 314 |
| 470 | 20241112 | 111200 | 1248769570 | 5840 | 5840 | 5840 | 5840 | 7 |
| 471 | 20241112 | 111100 | 1248728690 | 5840 | 5840 | 5840 | 5840 | 270 |
| 472 | 20241112 | 111000 | 1247151890 | 5820 | 5820 | 5820 | 5820 | 111 |
| 473 | 20241112 | 110900 | 1246505870 | 5820 | 5830 | 5830 | 5820 | 920 |
| 474 | 20241112 | 110800 | 1241142430 | 5830 | 5830 | 5830 | 5830 | 0 |
| 475 | 20241112 | 110700 | 1241142430 | 5830 | 5830 | 5830 | 5830 | 9 |
| 476 | 20241112 | 110600 | 1241089960 | 5840 | 5830 | 5840 | 5830 | 139 |
| 477 | 20241112 | 110500 | 1240279420 | 5850 | 5850 | 5850 | 5850 | 2 |
| 478 | 20241112 | 110400 | 1240267720 | 5850 | 5850 | 5850 | 5850 | 1 |
| 479 | 20241112 | 110300 | 1240261870 | 5830 | 5830 | 5830 | 5830 | 8 |
| 480 | 20241112 | 110200 | 1240215230 | 5840 | 5850 | 5850 | 5840 | 1002 |
| 481 | 20241112 | 110100 | 1234362920 | 5850 | 5840 | 5850 | 5840 | 356 |
| 482 | 20241112 | 110000 | 1232282320 | 5840 | 5830 | 5840 | 5830 | 3177 |
| 483 | 20241112 | 105900 | 1213731000 | 5830 | 5840 | 5840 | 5830 | 209 |
| 484 | 20241112 | 105800 | 1212510520 | 5850 | 5850 | 5850 | 5850 | 0 |
| 485 | 20241112 | 105700 | 1212510520 | 5850 | 5850 | 5850 | 5850 | 2 |
| 486 | 20241112 | 105600 | 1212498820 | 5850 | 5840 | 5850 | 5830 | 124 |
| 487 | 20241112 | 105500 | 1211775800 | 5850 | 5840 | 5850 | 5840 | 576 |
| 488 | 20241112 | 105400 | 1208407130 | 5840 | 5840 | 5840 | 5840 | 132 |
| 489 | 20241112 | 105300 | 1207636250 | 5830 | 5830 | 5830 | 5830 | 100 |
| 490 | 20241112 | 105200 | 1207053250 | 5830 | 5840 | 5840 | 5830 | 263 |
| 491 | 20241112 | 105100 | 1205517420 | 5840 | 5840 | 5850 | 5840 | 126 |
| 492 | 20241112 | 105000 | 1204780570 | 5850 | 5850 | 5850 | 5850 | 60 |
| 493 | 20241112 | 104900 | 1204429570 | 5850 | 5840 | 5850 | 5840 | 693 |
| 494 | 20241112 | 104800 | 1200380880 | 5840 | 5840 | 5840 | 5840 | 0 |
| 495 | 20241112 | 104700 | 1200380880 | 5840 | 5850 | 5850 | 5840 | 433 |
| 496 | 20241112 | 104600 | 1197847880 | 5850 | 5840 | 5850 | 5840 | 24 |
| 497 | 20241112 | 104500 | 1197707650 | 5860 | 5850 | 5860 | 5840 | 3207 |
| 498 | 20241112 | 104400 | 1178946720 | 5850 | 5850 | 5850 | 5840 | 608 |
| 499 | 20241112 | 104300 | 1175392920 | 5840 | 5840 | 5840 | 5840 | 0 |
| 500 | 20241112 | 104200 | 1175392920 | 5840 | 5820 | 5840 | 5820 | 1008 |
| 501 | 20241112 | 104100 | 1169506360 | 5840 | 5840 | 5840 | 5840 | 400 |
| 502 | 20241112 | 104000 | 1167170360 | 5840 | 5830 | 5840 | 5800 | 3254 |
| 503 | 20241112 | 103900 | 1148184010 | 5830 | 5820 | 5830 | 5820 | 1504 |
| 504 | 20241112 | 103800 | 1139421090 | 5820 | 5820 | 5820 | 5820 | 34 |
| 505 | 20241112 | 103700 | 1139223210 | 5820 | 5820 | 5830 | 5820 | 201 |
| 506 | 20241112 | 103600 | 1138051690 | 5820 | 5820 | 5830 | 5790 | 2616 |
| 507 | 20241112 | 103500 | 1122877820 | 5830 | 5830 | 5830 | 5820 | 67 |
| 508 | 20241112 | 103400 | 1122487750 | 5830 | 5830 | 5830 | 5820 | 66 |
| 509 | 20241112 | 103300 | 1122103310 | 5820 | 5820 | 5830 | 5810 | 2901 |
| 510 | 20241112 | 103200 | 1105219990 | 5820 | 5800 | 5820 | 5800 | 1413 |
| 511 | 20241112 | 103100 | 1097010610 | 5800 | 5810 | 5810 | 5800 | 110 |
| 512 | 20241112 | 103000 | 1096371600 | 5810 | 5810 | 5810 | 5810 | 1 |
| 513 | 20241112 | 102900 | 1096365790 | 5790 | 5800 | 5800 | 5790 | 4632 |
| 514 | 20241112 | 102800 | 1069520400 | 5790 | 5800 | 5800 | 5790 | 87 |
| 515 | 20241112 | 102700 | 1069016090 | 5800 | 5800 | 5800 | 5800 | 24 |
| 516 | 20241112 | 102600 | 1068876890 | 5800 | 5800 | 5800 | 5800 | 209 |
| 517 | 20241112 | 102500 | 1067664690 | 5800 | 5800 | 5810 | 5800 | 481 |
| 518 | 20241112 | 102400 | 1064874590 | 5800 | 5800 | 5800 | 5800 | 1080 |
| 519 | 20241112 | 102300 | 1058610590 | 5800 | 5800 | 5800 | 5800 | 124 |
| 520 | 20241112 | 102200 | 1057891390 | 5800 | 5800 | 5800 | 5800 | 707 |
| 521 | 20241112 | 102100 | 1053790790 | 5810 | 5800 | 5810 | 5800 | 57 |
| 522 | 20241112 | 102000 | 1053459690 | 5820 | 5820 | 5820 | 5820 | 181 |
| 523 | 20241112 | 101900 | 1052406270 | 5820 | 5810 | 5820 | 5810 | 1691 |
| 524 | 20241112 | 101800 | 1042581170 | 5810 | 5800 | 5810 | 5800 | 1454 |
| 525 | 20241112 | 101700 | 1034147770 | 5790 | 5780 | 5790 | 5780 | 516 |
| 526 | 20241112 | 101600 | 1031160210 | 5780 | 5800 | 5800 | 5780 | 37 |
| 527 | 20241112 | 101500 | 1030945830 | 5790 | 5790 | 5800 | 5790 | 8351 |
| 528 | 20241112 | 101400 | 982578300 | 5790 | 5790 | 5800 | 5790 | 500 |
| 529 | 20241112 | 101300 | 979683290 | 5790 | 5790 | 5800 | 5790 | 403 |
| 530 | 20241112 | 101200 | 977349210 | 5800 | 5800 | 5800 | 5800 | 3829 |
| 531 | 20241112 | 101100 | 955141010 | 5810 | 5780 | 5810 | 5780 | 11801 |
| 532 | 20241112 | 101000 | 886843280 | 5790 | 5790 | 5790 | 5780 | 365 |
| 533 | 20241112 | 100900 | 884733010 | 5790 | 5790 | 5790 | 5790 | 209 |
| 534 | 20241112 | 100800 | 883522900 | 5790 | 5780 | 5800 | 5780 | 4536 |
| 535 | 20241112 | 100700 | 857288920 | 5780 | 5780 | 5780 | 5770 | 65 |
| 536 | 20241112 | 100600 | 856913680 | 5770 | 5780 | 5780 | 5770 | 2490 |
| 537 | 20241112 | 100500 | 842521550 | 5780 | 5770 | 5780 | 5770 | 898 |
| 538 | 20241112 | 100400 | 837338410 | 5770 | 5750 | 5770 | 5720 | 1170 |
| 539 | 20241112 | 100300 | 830620350 | 5720 | 5740 | 5740 | 5720 | 906 |
| 540 | 20241112 | 100200 | 825436410 | 5750 | 5750 | 5750 | 5740 | 523 |
| 541 | 20241112 | 100100 | 822434160 | 5750 | 5750 | 5750 | 5740 | 256 |
| 542 | 20241112 | 100000 | 820962360 | 5750 | 5750 | 5750 | 5740 | 3459 |
| 543 | 20241112 | 095900 | 801073210 | 5750 | 5750 | 5750 | 5750 | 1852 |
| 544 | 20241112 | 095800 | 790424210 | 5750 | 5720 | 5750 | 5720 | 2132 |
| 545 | 20241112 | 095700 | 778196390 | 5720 | 5700 | 5720 | 5700 | 8967 |
| 546 | 20241112 | 095600 | 726911860 | 5720 | 5710 | 5720 | 5700 | 1724 |
| 547 | 20241112 | 095500 | 717071650 | 5710 | 5710 | 5720 | 5700 | 538 |
| 548 | 20241112 | 095400 | 713999750 | 5710 | 5700 | 5710 | 5690 | 1727 |
| 549 | 20241112 | 095300 | 704146800 | 5680 | 5690 | 5710 | 5680 | 7894 |
| 550 | 20241112 | 095200 | 659168090 | 5690 | 5680 | 5690 | 5670 | 2532 |
| 551 | 20241112 | 095100 | 644786250 | 5660 | 5690 | 5700 | 5650 | 3844 |
| 552 | 20241112 | 095000 | 623002590 | 5700 | 5700 | 5700 | 5680 | 2209 |
| 553 | 20241112 | 094900 | 610423670 | 5700 | 5720 | 5720 | 5700 | 7399 |
| 554 | 20241112 | 094800 | 568228740 | 5710 | 5720 | 5720 | 5710 | 1391 |
| 555 | 20241112 | 094700 | 560285830 | 5710 | 5720 | 5720 | 5710 | 283 |
| 556 | 20241112 | 094600 | 558669870 | 5720 | 5720 | 5720 | 5710 | 39 |
| 557 | 20241112 | 094500 | 558446890 | 5720 | 5720 | 5730 | 5720 | 1147 |
| 558 | 20241112 | 094400 | 551885950 | 5720 | 5730 | 5730 | 5720 | 365 |
| 559 | 20241112 | 094300 | 549797100 | 5720 | 5730 | 5730 | 5720 | 638 |
| 560 | 20241112 | 094200 | 546145060 | 5720 | 5710 | 5730 | 5710 | 1563 |
| 561 | 20241112 | 094100 | 537216490 | 5710 | 5720 | 5720 | 5700 | 5500 |
| 562 | 20241112 | 094000 | 505819240 | 5720 | 5720 | 5720 | 5710 | 861 |
| 563 | 20241112 | 093900 | 500894330 | 5720 | 5710 | 5730 | 5710 | 735 |
| 564 | 20241112 | 093800 | 496691360 | 5710 | 5720 | 5720 | 5710 | 91 |
| 565 | 20241112 | 093700 | 496170940 | 5710 | 5720 | 5720 | 5700 | 5391 |
| 566 | 20241112 | 093600 | 465386260 | 5720 | 5740 | 5740 | 5710 | 5782 |
| 567 | 20241112 | 093500 | 432280850 | 5730 | 5750 | 5750 | 5730 | 4567 |
| 568 | 20241112 | 093400 | 406057380 | 5740 | 5750 | 5750 | 5740 | 777 |
| 569 | 20241112 | 093300 | 401595180 | 5750 | 5740 | 5750 | 5740 | 1136 |
| 570 | 20241112 | 093200 | 395073040 | 5750 | 5760 | 5760 | 5750 | 6371 |
| 571 | 20241112 | 093100 | 358424920 | 5760 | 5770 | 5770 | 5760 | 2544 |
| 572 | 20241112 | 093000 | 343769750 | 5770 | 5780 | 5780 | 5770 | 711 |
| 573 | 20241112 | 092900 | 339667260 | 5770 | 5770 | 5780 | 5770 | 883 |
| 574 | 20241112 | 092800 | 334566050 | 5770 | 5780 | 5780 | 5770 | 12 |
| 575 | 20241112 | 092700 | 334496710 | 5780 | 5760 | 5780 | 5760 | 350 |
| 576 | 20241112 | 092600 | 332478090 | 5760 | 5760 | 5780 | 5760 | 2032 |
| 577 | 20241112 | 092500 | 320773110 | 5760 | 5770 | 5780 | 5760 | 3554 |
| 578 | 20241112 | 092400 | 300280890 | 5780 | 5780 | 5800 | 5770 | 2186 |
| 579 | 20241112 | 092300 | 287652410 | 5780 | 5780 | 5800 | 5780 | 1761 |
| 580 | 20241112 | 092200 | 277473730 | 5780 | 5790 | 5800 | 5780 | 1944 |
| 581 | 20241112 | 092100 | 266224190 | 5800 | 5790 | 5800 | 5790 | 550 |
| 582 | 20241112 | 092000 | 263034590 | 5800 | 5780 | 5800 | 5780 | 501 |
| 583 | 20241112 | 091900 | 260138790 | 5800 | 5790 | 5810 | 5790 | 1194 |
| 584 | 20241112 | 091800 | 253222910 | 5780 | 5790 | 5790 | 5780 | 3162 |
| 585 | 20241112 | 091700 | 234930310 | 5790 | 5790 | 5800 | 5790 | 1000 |
| 586 | 20241112 | 091600 | 229140210 | 5780 | 5780 | 5800 | 5780 | 3972 |
| 587 | 20241112 | 091500 | 206125580 | 5780 | 5780 | 5790 | 5780 | 5340 |
| 588 | 20241112 | 091400 | 175222610 | 5780 | 5790 | 5800 | 5780 | 591 |
| 589 | 20241112 | 091300 | 171801180 | 5790 | 5780 | 5800 | 5780 | 977 |
| 590 | 20241112 | 091200 | 166143890 | 5780 | 5790 | 5790 | 5780 | 351 |
| 591 | 20241112 | 091100 | 164114940 | 5790 | 5790 | 5800 | 5790 | 805 |
| 592 | 20241112 | 091000 | 159453810 | 5800 | 5790 | 5800 | 5790 | 416 |
| 593 | 20241112 | 090900 | 157042510 | 5790 | 5770 | 5790 | 5760 | 1033 |
| 594 | 20241112 | 090800 | 151081060 | 5760 | 5780 | 5780 | 5760 | 3480 |
| 595 | 20241112 | 090700 | 131003980 | 5780 | 5800 | 5800 | 5780 | 3108 |
| 596 | 20241112 | 090600 | 113015950 | 5800 | 5820 | 5820 | 5780 | 6947 |
| 597 | 20241112 | 090500 | 72722970 | 5820 | 5830 | 5830 | 5800 | 3478 |
| 598 | 20241112 | 090400 | 52496710 | 5830 | 5840 | 5860 | 5830 | 2573 |
| 599 | 20241112 | 090300 | 37475520 | 5840 | 5860 | 5860 | 5840 | 1454 |
| 600 | 20241112 | 090200 | 28973660 | 5870 | 5870 | 5870 | 5850 | 1049 |
| 601 | 20241112 | 090100 | 22833180 | 5900 | 5900 | 5900 | 5860 | 2619 |
| 602 | 20241112 | 090000 | 7418920 | 5900 | 5860 | 5900 | 5860 | 1264 |