31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 193300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 3 | 20241105 | 193200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20241105 | 193100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20241105 | 193000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20241105 | 192900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20241105 | 192800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20241105 | 192700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20241105 | 192600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20241105 | 192500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20241105 | 192400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20241105 | 192300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20241105 | 192200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20241105 | 192100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20241105 | 192000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20241105 | 191900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20241105 | 191800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20241105 | 191700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20241105 | 191600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20241105 | 191500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20241105 | 191400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20241105 | 191300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20241105 | 191200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20241105 | 191100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20241105 | 191000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20241105 | 190900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20241105 | 190800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20241105 | 190700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20241105 | 190600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20241105 | 190500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20241105 | 190400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20241105 | 190300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 33 | 20241105 | 190200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20241105 | 190100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20241105 | 190000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20241105 | 185900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20241105 | 185800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20241105 | 185700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20241105 | 185600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20241105 | 185500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20241105 | 185400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20241105 | 185300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20241105 | 185200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20241105 | 185100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20241105 | 185000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20241105 | 184900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20241105 | 184800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20241105 | 184700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20241105 | 184600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20241105 | 184500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20241105 | 184400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20241105 | 184300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20241105 | 184200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20241105 | 184100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20241105 | 184000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20241105 | 183900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20241105 | 183800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20241105 | 183700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20241105 | 183600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20241105 | 183500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20241105 | 183400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20241105 | 183300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 63 | 20241105 | 183200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20241105 | 183100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20241105 | 183000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20241105 | 182900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20241105 | 182800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20241105 | 182700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20241105 | 182600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20241105 | 182500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20241105 | 182400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20241105 | 182300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20241105 | 182200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20241105 | 182100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20241105 | 182000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20241105 | 181900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20241105 | 181800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20241105 | 181700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20241105 | 181600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20241105 | 181500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20241105 | 181400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20241105 | 181300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20241105 | 181200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20241105 | 181100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20241105 | 181000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20241105 | 180900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20241105 | 180800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20241105 | 180700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20241105 | 180600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20241105 | 180500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20241105 | 180400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20241105 | 180300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 93 | 20241105 | 180200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20241105 | 180100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20241105 | 180000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20241105 | 175900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20241105 | 175800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20241105 | 175700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20241105 | 175600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20241105 | 175500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20241105 | 175400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20241105 | 175300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20241105 | 175200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20241105 | 175100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20241105 | 175000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20241105 | 174900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20241105 | 174800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20241105 | 174700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20241105 | 174600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20241105 | 174500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20241105 | 174400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20241105 | 174300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20241105 | 174200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20241105 | 174100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20241105 | 174000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20241105 | 173900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20241105 | 173800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20241105 | 173700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20241105 | 173600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20241105 | 173500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20241105 | 173400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20241105 | 173300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 123 | 20241105 | 173200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20241105 | 173100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20241105 | 173000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20241105 | 172900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20241105 | 172800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20241105 | 172700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20241105 | 172600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20241105 | 172500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20241105 | 172400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20241105 | 172300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20241105 | 172200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20241105 | 172100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20241105 | 172000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20241105 | 171900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20241105 | 171800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20241105 | 171700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20241105 | 171600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20241105 | 171500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20241105 | 171400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20241105 | 171300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20241105 | 171200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20241105 | 171100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20241105 | 171000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20241105 | 170900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20241105 | 170800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20241105 | 170700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20241105 | 170600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20241105 | 170500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20241105 | 170400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20241105 | 170300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 153 | 20241105 | 170200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20241105 | 170100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20241105 | 170000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20241105 | 165900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20241105 | 165800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20241105 | 165700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20241105 | 165600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20241105 | 165500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20241105 | 165400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20241105 | 165300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20241105 | 165200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20241105 | 165100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20241105 | 165000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20241105 | 164900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20241105 | 164800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20241105 | 164700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20241105 | 164600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20241105 | 164500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20241105 | 164400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20241105 | 164300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20241105 | 164200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20241105 | 164100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20241105 | 164000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20241105 | 163900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20241105 | 163800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20241105 | 163700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20241105 | 163600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20241105 | 163500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20241105 | 163400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20241105 | 163300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 183 | 20241105 | 163200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20241105 | 163100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20241105 | 163000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20241105 | 162900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20241105 | 162800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20241105 | 162700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20241105 | 162600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20241105 | 162500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20241105 | 162400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20241105 | 162300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20241105 | 162200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20241105 | 162100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20241105 | 162000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20241105 | 161900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20241105 | 161800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20241105 | 161700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20241105 | 161600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20241105 | 161500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20241105 | 161400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20241105 | 161300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20241105 | 161200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20241105 | 161100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20241105 | 161000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20241105 | 160900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20241105 | 160800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20241105 | 160700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20241105 | 160600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20241105 | 160500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20241105 | 160400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20241105 | 160300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 213 | 20241105 | 160200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20241105 | 160100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20241105 | 160000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20241105 | 155900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20241105 | 155800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20241105 | 155700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20241105 | 155600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20241105 | 155500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20241105 | 155400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20241105 | 155300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20241105 | 155200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20241105 | 155100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20241105 | 155000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20241105 | 154900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20241105 | 154800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20241105 | 154700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20241105 | 154600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20241105 | 154500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20241105 | 154400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20241105 | 154300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20241105 | 154200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20241105 | 154100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20241105 | 154000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20241105 | 153900 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20241105 | 153800 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20241105 | 153700 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20241105 | 153600 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20241105 | 153500 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20241105 | 153400 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20241105 | 153300 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 243 | 20241105 | 153200 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20241105 | 153100 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20241105 | 153000 | 9444192025 | 3780 | 3780 | 3780 | 3780 | 8925 |
| 246 | 20241105 | 152900 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 247 | 20241105 | 152800 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 248 | 20241105 | 152700 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 249 | 20241105 | 152600 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 250 | 20241105 | 152500 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 251 | 20241105 | 152400 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 252 | 20241105 | 152300 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 253 | 20241105 | 152200 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 254 | 20241105 | 152100 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 255 | 20241105 | 152000 | 9410455525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 256 | 20241105 | 151900 | 9410455525 | 3770 | 3785 | 3790 | 3740 | 22407 |
| 257 | 20241105 | 151800 | 9326114005 | 3785 | 3785 | 3790 | 3785 | 400 |
| 258 | 20241105 | 151700 | 9324600000 | 3785 | 3785 | 3790 | 3785 | 791 |
| 259 | 20241105 | 151600 | 9321605800 | 3785 | 3790 | 3790 | 3785 | 799 |
| 260 | 20241105 | 151500 | 9318578590 | 3800 | 3790 | 3800 | 3790 | 147 |
| 261 | 20241105 | 151400 | 9318020900 | 3800 | 3800 | 3800 | 3800 | 618 |
| 262 | 20241105 | 151300 | 9315672500 | 3790 | 3790 | 3795 | 3790 | 507 |
| 263 | 20241105 | 151200 | 9313749875 | 3790 | 3790 | 3790 | 3790 | 534 |
| 264 | 20241105 | 151100 | 9311726015 | 3795 | 3790 | 3795 | 3790 | 1112 |
| 265 | 20241105 | 151000 | 9307508890 | 3795 | 3800 | 3800 | 3795 | 1626 |
| 266 | 20241105 | 150900 | 9301336945 | 3800 | 3800 | 3800 | 3800 | 31 |
| 267 | 20241105 | 150800 | 9301219145 | 3800 | 3795 | 3805 | 3795 | 631 |
| 268 | 20241105 | 150700 | 9298823100 | 3795 | 3795 | 3795 | 3790 | 154 |
| 269 | 20241105 | 150600 | 9298238675 | 3795 | 3795 | 3795 | 3795 | 32 |
| 270 | 20241105 | 150500 | 9298117235 | 3790 | 3795 | 3795 | 3790 | 1580 |
| 271 | 20241105 | 150400 | 9292128285 | 3800 | 3795 | 3800 | 3795 | 566 |
| 272 | 20241105 | 150300 | 9289979360 | 3800 | 3790 | 3800 | 3790 | 64 |
| 273 | 20241105 | 150200 | 9289736560 | 3790 | 3795 | 3800 | 3790 | 849 |
| 274 | 20241105 | 150100 | 9286516980 | 3800 | 3800 | 3800 | 3800 | 57 |
| 275 | 20241105 | 150000 | 9286300380 | 3795 | 3795 | 3805 | 3795 | 1059 |
| 276 | 20241105 | 145900 | 9282279175 | 3800 | 3800 | 3800 | 3800 | 28 |
| 277 | 20241105 | 145800 | 9282172775 | 3800 | 3790 | 3800 | 3790 | 1253 |
| 278 | 20241105 | 145700 | 9277413940 | 3790 | 3790 | 3790 | 3790 | 204 |
| 279 | 20241105 | 145600 | 9276640780 | 3790 | 3795 | 3800 | 3790 | 761 |
| 280 | 20241105 | 145500 | 9273752750 | 3795 | 3795 | 3795 | 3795 | 228 |
| 281 | 20241105 | 145400 | 9272887490 | 3795 | 3800 | 3800 | 3795 | 47 |
| 282 | 20241105 | 145300 | 9272708895 | 3795 | 3795 | 3800 | 3795 | 168 |
| 283 | 20241105 | 145200 | 9272071330 | 3800 | 3795 | 3800 | 3795 | 1311 |
| 284 | 20241105 | 145100 | 9267089710 | 3795 | 3795 | 3795 | 3795 | 45 |
| 285 | 20241105 | 145000 | 9266918935 | 3800 | 3800 | 3800 | 3790 | 1481 |
| 286 | 20241105 | 144900 | 9261299085 | 3800 | 3800 | 3800 | 3800 | 345 |
| 287 | 20241105 | 144800 | 9259988085 | 3790 | 3800 | 3805 | 3790 | 1672 |
| 288 | 20241105 | 144700 | 9253638265 | 3795 | 3790 | 3800 | 3790 | 85 |
| 289 | 20241105 | 144600 | 9253315445 | 3795 | 3795 | 3795 | 3790 | 318 |
| 290 | 20241105 | 144500 | 9252108820 | 3790 | 3790 | 3805 | 3790 | 349 |
| 291 | 20241105 | 144400 | 9250785990 | 3790 | 3795 | 3795 | 3790 | 261 |
| 292 | 20241105 | 144300 | 9249796295 | 3795 | 3795 | 3795 | 3795 | 21 |
| 293 | 20241105 | 144200 | 9249716600 | 3795 | 3805 | 3805 | 3795 | 527 |
| 294 | 20241105 | 144100 | 9247712455 | 3795 | 3795 | 3800 | 3795 | 1226 |
| 295 | 20241105 | 144000 | 9243059685 | 3805 | 3800 | 3805 | 3795 | 166 |
| 296 | 20241105 | 143900 | 9242428755 | 3800 | 3790 | 3805 | 3790 | 323 |
| 297 | 20241105 | 143800 | 9241204205 | 3790 | 3810 | 3810 | 3790 | 1284 |
| 298 | 20241105 | 143700 | 9236335755 | 3810 | 3810 | 3810 | 3805 | 896 |
| 299 | 20241105 | 143600 | 9232922055 | 3810 | 3810 | 3810 | 3810 | 5 |
| 300 | 20241105 | 143500 | 9232903005 | 3790 | 3795 | 3810 | 3790 | 1908 |
| 301 | 20241105 | 143400 | 9225668950 | 3795 | 3810 | 3810 | 3795 | 597 |
| 302 | 20241105 | 143300 | 9223403045 | 3815 | 3815 | 3815 | 3800 | 416 |
| 303 | 20241105 | 143200 | 9221819035 | 3815 | 3815 | 3815 | 3815 | 164 |
| 304 | 20241105 | 143100 | 9221193375 | 3815 | 3805 | 3815 | 3805 | 254 |
| 305 | 20241105 | 143000 | 9220225865 | 3820 | 3790 | 3820 | 3790 | 1681 |
| 306 | 20241105 | 142900 | 9213827720 | 3790 | 3790 | 3790 | 3790 | 700 |
| 307 | 20241105 | 142800 | 9211174720 | 3790 | 3790 | 3790 | 3790 | 18 |
| 308 | 20241105 | 142700 | 9211106500 | 3810 | 3800 | 3810 | 3785 | 2436 |
| 309 | 20241105 | 142600 | 9201873275 | 3800 | 3800 | 3800 | 3800 | 225 |
| 310 | 20241105 | 142500 | 9201018275 | 3810 | 3810 | 3810 | 3800 | 31 |
| 311 | 20241105 | 142400 | 9200900225 | 3810 | 3810 | 3810 | 3810 | 526 |
| 312 | 20241105 | 142300 | 9198896165 | 3815 | 3810 | 3815 | 3795 | 64 |
| 313 | 20241105 | 142200 | 9198652340 | 3810 | 3795 | 3810 | 3795 | 603 |
| 314 | 20241105 | 142100 | 9196363910 | 3795 | 3790 | 3810 | 3790 | 152 |
| 315 | 20241105 | 142000 | 9195787735 | 3815 | 3810 | 3820 | 3810 | 1948 |
| 316 | 20241105 | 141900 | 9188365815 | 3810 | 3790 | 3815 | 3790 | 427 |
| 317 | 20241105 | 141800 | 9186741130 | 3790 | 3805 | 3805 | 3790 | 2149 |
| 318 | 20241105 | 141700 | 9178585055 | 3805 | 3815 | 3815 | 3795 | 971 |
| 319 | 20241105 | 141600 | 9174893215 | 3810 | 3805 | 3815 | 3805 | 16 |
| 320 | 20241105 | 141500 | 9174832245 | 3815 | 3810 | 3820 | 3810 | 42 |
| 321 | 20241105 | 141400 | 9174672115 | 3810 | 3805 | 3820 | 3805 | 6121 |
| 322 | 20241105 | 141300 | 9151349700 | 3810 | 3810 | 3810 | 3810 | 50 |
| 323 | 20241105 | 141200 | 9151159200 | 3805 | 3800 | 3805 | 3795 | 177 |
| 324 | 20241105 | 141100 | 9150486630 | 3805 | 3800 | 3815 | 3795 | 865 |
| 325 | 20241105 | 141000 | 9147198940 | 3810 | 3800 | 3810 | 3790 | 5180 |
| 326 | 20241105 | 140900 | 9127539380 | 3805 | 3800 | 3805 | 3800 | 2004 |
| 327 | 20241105 | 140800 | 9119924160 | 3795 | 3805 | 3810 | 3795 | 728 |
| 328 | 20241105 | 140700 | 9117156480 | 3805 | 3800 | 3805 | 3800 | 105 |
| 329 | 20241105 | 140600 | 9116757465 | 3800 | 3795 | 3800 | 3790 | 3323 |
| 330 | 20241105 | 140500 | 9104136105 | 3800 | 3810 | 3810 | 3790 | 6486 |
| 331 | 20241105 | 140400 | 9079512420 | 3810 | 3810 | 3815 | 3800 | 2044 |
| 332 | 20241105 | 140300 | 9071738210 | 3805 | 3810 | 3815 | 3805 | 1296 |
| 333 | 20241105 | 140200 | 9066800465 | 3815 | 3820 | 3820 | 3815 | 161 |
| 334 | 20241105 | 140100 | 9066186200 | 3820 | 3810 | 3820 | 3810 | 1120 |
| 335 | 20241105 | 140000 | 9061916800 | 3810 | 3810 | 3820 | 3810 | 1003 |
| 336 | 20241105 | 135900 | 9058095340 | 3810 | 3810 | 3810 | 3810 | 260 |
| 337 | 20241105 | 135800 | 9057104740 | 3815 | 3815 | 3815 | 3815 | 20 |
| 338 | 20241105 | 135700 | 9057028440 | 3810 | 3815 | 3815 | 3810 | 1274 |
| 339 | 20241105 | 135600 | 9052169005 | 3815 | 3815 | 3815 | 3810 | 1860 |
| 340 | 20241105 | 135500 | 9045073120 | 3810 | 3825 | 3825 | 3810 | 2003 |
| 341 | 20241105 | 135400 | 9037427665 | 3815 | 3810 | 3815 | 3810 | 8997 |
| 342 | 20241105 | 135300 | 9003111655 | 3810 | 3810 | 3815 | 3810 | 1434 |
| 343 | 20241105 | 135200 | 8997648095 | 3810 | 3815 | 3815 | 3810 | 919 |
| 344 | 20241105 | 135100 | 8994142440 | 3810 | 3815 | 3815 | 3810 | 3251 |
| 345 | 20241105 | 135000 | 8981751375 | 3820 | 3815 | 3820 | 3810 | 1063 |
| 346 | 20241105 | 134900 | 8977699795 | 3815 | 3830 | 3830 | 3815 | 1271 |
| 347 | 20241105 | 134800 | 8972850850 | 3830 | 3820 | 3830 | 3815 | 2081 |
| 348 | 20241105 | 134700 | 8964905555 | 3830 | 3825 | 3830 | 3825 | 245 |
| 349 | 20241105 | 134600 | 8963968425 | 3830 | 3835 | 3835 | 3830 | 62 |
| 350 | 20241105 | 134500 | 8963730960 | 3830 | 3820 | 3830 | 3820 | 682 |
| 351 | 20241105 | 134400 | 8961120135 | 3820 | 3820 | 3820 | 3820 | 249 |
| 352 | 20241105 | 134300 | 8960168955 | 3825 | 3825 | 3835 | 3820 | 64 |
| 353 | 20241105 | 134200 | 8959924125 | 3825 | 3825 | 3830 | 3820 | 345 |
| 354 | 20241105 | 134100 | 8958604515 | 3835 | 3820 | 3835 | 3820 | 98 |
| 355 | 20241105 | 134000 | 8958230125 | 3835 | 3820 | 3835 | 3820 | 2756 |
| 356 | 20241105 | 133900 | 8947702115 | 3820 | 3830 | 3835 | 3820 | 327 |
| 357 | 20241105 | 133800 | 8946449905 | 3820 | 3825 | 3825 | 3820 | 3996 |
| 358 | 20241105 | 133700 | 8931182570 | 3825 | 3825 | 3825 | 3815 | 1360 |
| 359 | 20241105 | 133600 | 8925991580 | 3825 | 3825 | 3825 | 3825 | 5 |
| 360 | 20241105 | 133500 | 8925972455 | 3825 | 3830 | 3835 | 3820 | 1636 |
| 361 | 20241105 | 133400 | 8919716385 | 3825 | 3825 | 3835 | 3820 | 3836 |
| 362 | 20241105 | 133300 | 8905055965 | 3825 | 3835 | 3845 | 3825 | 2185 |
| 363 | 20241105 | 133200 | 8896690705 | 3840 | 3840 | 3845 | 3840 | 5834 |
| 364 | 20241105 | 133100 | 8874288140 | 3840 | 3840 | 3845 | 3840 | 183 |
| 365 | 20241105 | 133000 | 8873584795 | 3840 | 3850 | 3850 | 3840 | 990 |
| 366 | 20241105 | 132900 | 8869783185 | 3840 | 3850 | 3850 | 3840 | 526 |
| 367 | 20241105 | 132800 | 8867762335 | 3840 | 3845 | 3855 | 3840 | 7029 |
| 368 | 20241105 | 132700 | 8840756675 | 3845 | 3845 | 3845 | 3845 | 2880 |
| 369 | 20241105 | 132600 | 8829683075 | 3860 | 3855 | 3860 | 3845 | 5089 |
| 370 | 20241105 | 132500 | 8810085080 | 3865 | 3865 | 3865 | 3865 | 44 |
| 371 | 20241105 | 132400 | 8809915020 | 3850 | 3855 | 3855 | 3850 | 7736 |
| 372 | 20241105 | 132300 | 8780125230 | 3855 | 3870 | 3870 | 3855 | 16 |
| 373 | 20241105 | 132200 | 8780063535 | 3855 | 3865 | 3870 | 3855 | 683 |
| 374 | 20241105 | 132100 | 8777426755 | 3855 | 3855 | 3855 | 3855 | 5 |
| 375 | 20241105 | 132000 | 8777407480 | 3855 | 3855 | 3855 | 3855 | 1 |
| 376 | 20241105 | 131900 | 8777403625 | 3865 | 3855 | 3865 | 3855 | 108 |
| 377 | 20241105 | 131800 | 8776986275 | 3855 | 3860 | 3865 | 3855 | 74 |
| 378 | 20241105 | 131700 | 8776700340 | 3865 | 3855 | 3865 | 3855 | 122 |
| 379 | 20241105 | 131600 | 8776230020 | 3855 | 3865 | 3865 | 3855 | 17 |
| 380 | 20241105 | 131500 | 8776164445 | 3865 | 3865 | 3865 | 3865 | 145 |
| 381 | 20241105 | 131400 | 8775604020 | 3860 | 3860 | 3860 | 3855 | 852 |
| 382 | 20241105 | 131300 | 8772315355 | 3865 | 3855 | 3865 | 3855 | 1311 |
| 383 | 20241105 | 131200 | 8767261340 | 3860 | 3860 | 3860 | 3860 | 389 |
| 384 | 20241105 | 131100 | 8765759800 | 3860 | 3860 | 3860 | 3860 | 5 |
| 385 | 20241105 | 131000 | 8765740500 | 3855 | 3865 | 3865 | 3855 | 322 |
| 386 | 20241105 | 130900 | 8764497790 | 3865 | 3865 | 3865 | 3865 | 3 |
| 387 | 20241105 | 130800 | 8764486195 | 3865 | 3865 | 3865 | 3860 | 1060 |
| 388 | 20241105 | 130700 | 8760389340 | 3855 | 3855 | 3865 | 3855 | 308 |
| 389 | 20241105 | 130600 | 8759201245 | 3860 | 3855 | 3865 | 3855 | 658 |
| 390 | 20241105 | 130500 | 8756664630 | 3865 | 3865 | 3865 | 3865 | 2 |
| 391 | 20241105 | 130400 | 8756656900 | 3855 | 3860 | 3860 | 3855 | 54 |
| 392 | 20241105 | 130300 | 8756448680 | 3865 | 3855 | 3865 | 3855 | 370 |
| 393 | 20241105 | 130200 | 8755021440 | 3855 | 3855 | 3855 | 3855 | 650 |
| 394 | 20241105 | 130100 | 8752515690 | 3855 | 3855 | 3860 | 3855 | 1767 |
| 395 | 20241105 | 130000 | 8745703405 | 3855 | 3855 | 3860 | 3855 | 247 |
| 396 | 20241105 | 125900 | 8744750220 | 3860 | 3855 | 3860 | 3855 | 798 |
| 397 | 20241105 | 125800 | 8741673920 | 3855 | 3860 | 3860 | 3855 | 1160 |
| 398 | 20241105 | 125700 | 8737202065 | 3855 | 3860 | 3860 | 3855 | 463 |
| 399 | 20241105 | 125600 | 8735416410 | 3860 | 3860 | 3860 | 3860 | 783 |
| 400 | 20241105 | 125500 | 8732394030 | 3860 | 3865 | 3865 | 3860 | 533 |
| 401 | 20241105 | 125400 | 8730335760 | 3865 | 3865 | 3865 | 3865 | 845 |
| 402 | 20241105 | 125300 | 8727069835 | 3865 | 3865 | 3870 | 3865 | 695 |
| 403 | 20241105 | 125200 | 8724381160 | 3865 | 3875 | 3875 | 3865 | 694 |
| 404 | 20241105 | 125100 | 8721698650 | 3880 | 3870 | 3890 | 3870 | 872 |
| 405 | 20241105 | 125000 | 8718318885 | 3870 | 3870 | 3870 | 3865 | 173 |
| 406 | 20241105 | 124900 | 8717650230 | 3875 | 3860 | 3875 | 3850 | 20035 |
| 407 | 20241105 | 124800 | 8640412015 | 3860 | 3860 | 3860 | 3860 | 0 |
| 408 | 20241105 | 124700 | 8640412015 | 3860 | 3860 | 3860 | 3860 | 1371 |
| 409 | 20241105 | 124600 | 8635119955 | 3875 | 3875 | 3875 | 3875 | 54 |
| 410 | 20241105 | 124500 | 8634910705 | 3860 | 3865 | 3865 | 3860 | 5130 |
| 411 | 20241105 | 124400 | 8615083605 | 3865 | 3860 | 3865 | 3860 | 381 |
| 412 | 20241105 | 124300 | 8613612230 | 3865 | 3865 | 3865 | 3860 | 1227 |
| 413 | 20241105 | 124200 | 8608874875 | 3875 | 3870 | 3875 | 3860 | 20698 |
| 414 | 20241105 | 124100 | 8528965985 | 3870 | 3875 | 3875 | 3870 | 646 |
| 415 | 20241105 | 124000 | 8526464790 | 3875 | 3880 | 3880 | 3875 | 266 |
| 416 | 20241105 | 123900 | 8525432935 | 3880 | 3880 | 3880 | 3880 | 461 |
| 417 | 20241105 | 123800 | 8523644255 | 3880 | 3880 | 3880 | 3880 | 234 |
| 418 | 20241105 | 123700 | 8522736335 | 3875 | 3875 | 3875 | 3875 | 350 |
| 419 | 20241105 | 123600 | 8521380085 | 3890 | 3890 | 3890 | 3890 | 102 |
| 420 | 20241105 | 123500 | 8520983305 | 3895 | 3885 | 3895 | 3875 | 1021 |
| 421 | 20241105 | 123400 | 8517023060 | 3885 | 3885 | 3885 | 3885 | 24 |
| 422 | 20241105 | 123300 | 8516929820 | 3880 | 3880 | 3880 | 3880 | 137 |
| 423 | 20241105 | 123200 | 8516398260 | 3900 | 3880 | 3900 | 3880 | 174 |
| 424 | 20241105 | 123100 | 8515722980 | 3880 | 3890 | 3895 | 3880 | 594 |
| 425 | 20241105 | 123000 | 8513412865 | 3895 | 3910 | 3910 | 3895 | 7 |
| 426 | 20241105 | 122900 | 8513385520 | 3880 | 3900 | 3900 | 3880 | 2046 |
| 427 | 20241105 | 122800 | 8505427010 | 3900 | 3905 | 3910 | 3895 | 213 |
| 428 | 20241105 | 122700 | 8504595915 | 3910 | 3875 | 3915 | 3875 | 2778 |
| 429 | 20241105 | 122600 | 8493748195 | 3890 | 3890 | 3890 | 3890 | 0 |
| 430 | 20241105 | 122500 | 8493748195 | 3890 | 3880 | 3890 | 3875 | 649 |
| 431 | 20241105 | 122400 | 8491224730 | 3870 | 3885 | 3885 | 3870 | 566 |
| 432 | 20241105 | 122300 | 8489030335 | 3865 | 3880 | 3880 | 3865 | 4064 |
| 433 | 20241105 | 122200 | 8473287015 | 3880 | 3895 | 3895 | 3880 | 1271 |
| 434 | 20241105 | 122100 | 8468353825 | 3895 | 3895 | 3895 | 3885 | 321 |
| 435 | 20241105 | 122000 | 8467106720 | 3890 | 3900 | 3900 | 3890 | 1025 |
| 436 | 20241105 | 121900 | 8463118480 | 3900 | 3895 | 3900 | 3890 | 11728 |
| 437 | 20241105 | 121800 | 8417425530 | 3895 | 3900 | 3905 | 3895 | 2164 |
| 438 | 20241105 | 121700 | 8408987380 | 3895 | 3895 | 3900 | 3895 | 328 |
| 439 | 20241105 | 121600 | 8407708485 | 3900 | 3890 | 3900 | 3885 | 1205 |
| 440 | 20241105 | 121500 | 8403017985 | 3900 | 3900 | 3900 | 3890 | 481 |
| 441 | 20241105 | 121400 | 8401143570 | 3900 | 3880 | 3900 | 3875 | 1228 |
| 442 | 20241105 | 121300 | 8396367960 | 3880 | 3880 | 3880 | 3880 | 157 |
| 443 | 20241105 | 121200 | 8395758800 | 3885 | 3870 | 3885 | 3865 | 2351 |
| 444 | 20241105 | 121100 | 8386651720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 445 | 20241105 | 121000 | 8386651720 | 3870 | 3865 | 3870 | 3865 | 2486 |
| 446 | 20241105 | 120900 | 8377031165 | 3860 | 3875 | 3875 | 3860 | 1549 |
| 447 | 20241105 | 120800 | 8371032145 | 3875 | 3885 | 3885 | 3875 | 293 |
| 448 | 20241105 | 120700 | 8369896750 | 3885 | 3880 | 3885 | 3880 | 842 |
| 449 | 20241105 | 120600 | 8366629700 | 3880 | 3875 | 3880 | 3865 | 576 |
| 450 | 20241105 | 120500 | 8364397050 | 3875 | 3875 | 3880 | 3875 | 515 |
| 451 | 20241105 | 120400 | 8362400415 | 3875 | 3855 | 3875 | 3855 | 1026 |
| 452 | 20241105 | 120300 | 8358442455 | 3855 | 3865 | 3865 | 3855 | 5964 |
| 453 | 20241105 | 120200 | 8335437085 | 3870 | 3870 | 3870 | 3870 | 16 |
| 454 | 20241105 | 120100 | 8335375165 | 3870 | 3880 | 3880 | 3860 | 14213 |
| 455 | 20241105 | 120000 | 8280407545 | 3880 | 3885 | 3885 | 3880 | 3142 |
| 456 | 20241105 | 115900 | 8268208685 | 3895 | 3895 | 3895 | 3895 | 0 |
| 457 | 20241105 | 115800 | 8268208685 | 3895 | 3880 | 3895 | 3880 | 790 |
| 458 | 20241105 | 115700 | 8265142670 | 3875 | 3880 | 3880 | 3875 | 251 |
| 459 | 20241105 | 115600 | 8264169535 | 3880 | 3890 | 3890 | 3880 | 853 |
| 460 | 20241105 | 115500 | 8260856945 | 3905 | 3890 | 3905 | 3890 | 2 |
| 461 | 20241105 | 115400 | 8260849150 | 3910 | 3890 | 3915 | 3880 | 1528 |
| 462 | 20241105 | 115300 | 8254889335 | 3900 | 3900 | 3900 | 3890 | 418 |
| 463 | 20241105 | 115200 | 8253261665 | 3900 | 3915 | 3915 | 3900 | 2295 |
| 464 | 20241105 | 115100 | 8244306150 | 3915 | 3915 | 3925 | 3900 | 6968 |
| 465 | 20241105 | 115000 | 8217049750 | 3920 | 3910 | 3925 | 3900 | 4870 |
| 466 | 20241105 | 114900 | 8197960690 | 3910 | 3875 | 3920 | 3875 | 8150 |
| 467 | 20241105 | 114800 | 8166094055 | 3875 | 3885 | 3890 | 3875 | 2405 |
| 468 | 20241105 | 114700 | 8156772040 | 3890 | 3875 | 3895 | 3875 | 372 |
| 469 | 20241105 | 114600 | 8155330170 | 3875 | 3880 | 3900 | 3875 | 2359 |
| 470 | 20241105 | 114500 | 8146160190 | 3880 | 3885 | 3900 | 3880 | 420 |
| 471 | 20241105 | 114400 | 8144527965 | 3885 | 3865 | 3885 | 3860 | 1097 |
| 472 | 20241105 | 114300 | 8140281780 | 3870 | 3860 | 3870 | 3860 | 663 |
| 473 | 20241105 | 114200 | 8137720910 | 3860 | 3865 | 3865 | 3860 | 1719 |
| 474 | 20241105 | 114100 | 8131079235 | 3865 | 3880 | 3880 | 3865 | 10215 |
| 475 | 20241105 | 114000 | 8091566100 | 3880 | 3875 | 3885 | 3870 | 498 |
| 476 | 20241105 | 113900 | 8089636250 | 3870 | 3880 | 3885 | 3870 | 5602 |
| 477 | 20241105 | 113800 | 8067920175 | 3880 | 3895 | 3895 | 3880 | 7263 |
| 478 | 20241105 | 113700 | 8039694785 | 3895 | 3900 | 3910 | 3895 | 2655 |
| 479 | 20241105 | 113600 | 8029329010 | 3905 | 3910 | 3910 | 3890 | 3350 |
| 480 | 20241105 | 113500 | 8016277540 | 3910 | 3910 | 3910 | 3895 | 8691 |
| 481 | 20241105 | 113400 | 7982332340 | 3910 | 3895 | 3910 | 3890 | 3599 |
| 482 | 20241105 | 113300 | 7968288305 | 3900 | 3905 | 3925 | 3890 | 27084 |
| 483 | 20241105 | 113200 | 7862443575 | 3900 | 3895 | 3905 | 3880 | 10444 |
| 484 | 20241105 | 113100 | 7821781465 | 3895 | 3880 | 3940 | 3880 | 46626 |
| 485 | 20241105 | 113000 | 7639589265 | 3880 | 3895 | 3900 | 3870 | 10266 |
| 486 | 20241105 | 112900 | 7599656035 | 3900 | 3850 | 3910 | 3835 | 29118 |
| 487 | 20241105 | 112800 | 7486723885 | 3850 | 3845 | 3855 | 3840 | 11939 |
| 488 | 20241105 | 112700 | 7440778605 | 3845 | 3835 | 3845 | 3835 | 4669 |
| 489 | 20241105 | 112600 | 7422853390 | 3835 | 3825 | 3850 | 3825 | 18342 |
| 490 | 20241105 | 112500 | 7352423215 | 3825 | 3810 | 3825 | 3805 | 10382 |
| 491 | 20241105 | 112400 | 7312811030 | 3805 | 3800 | 3810 | 3800 | 6779 |
| 492 | 20241105 | 112300 | 7287007950 | 3800 | 3810 | 3820 | 3790 | 27213 |
| 493 | 20241105 | 112200 | 7183639990 | 3810 | 3830 | 3830 | 3795 | 37044 |
| 494 | 20241105 | 112100 | 7042464990 | 3830 | 3850 | 3855 | 3830 | 11430 |
| 495 | 20241105 | 112000 | 6998534585 | 3845 | 3850 | 3855 | 3845 | 6470 |
| 496 | 20241105 | 111900 | 6973622655 | 3850 | 3840 | 3850 | 3835 | 2822 |
| 497 | 20241105 | 111800 | 6962788715 | 3835 | 3850 | 3850 | 3835 | 6138 |
| 498 | 20241105 | 111700 | 6939216985 | 3850 | 3855 | 3855 | 3835 | 9433 |
| 499 | 20241105 | 111600 | 6902988675 | 3860 | 3855 | 3860 | 3845 | 4152 |
| 500 | 20241105 | 111500 | 6886993160 | 3850 | 3850 | 3860 | 3830 | 10955 |
| 501 | 20241105 | 111400 | 6844894340 | 3845 | 3870 | 3870 | 3845 | 10425 |
| 502 | 20241105 | 111300 | 6804724865 | 3870 | 3860 | 3870 | 3850 | 15992 |
| 503 | 20241105 | 111200 | 6743103670 | 3860 | 3860 | 3870 | 3855 | 11726 |
| 504 | 20241105 | 111100 | 6697857710 | 3860 | 3895 | 3900 | 3860 | 40360 |
| 505 | 20241105 | 111000 | 6541484245 | 3890 | 3890 | 3900 | 3890 | 4920 |
| 506 | 20241105 | 110900 | 6522332715 | 3890 | 3905 | 3910 | 3885 | 12013 |
| 507 | 20241105 | 110800 | 6475481685 | 3905 | 3890 | 3920 | 3890 | 8077 |
| 508 | 20241105 | 110700 | 6443949185 | 3890 | 3910 | 3940 | 3880 | 33414 |
| 509 | 20241105 | 110600 | 6313385175 | 3910 | 3960 | 3960 | 3900 | 63268 |
| 510 | 20241105 | 110500 | 6065094690 | 3955 | 3965 | 3995 | 3950 | 34372 |
| 511 | 20241105 | 110400 | 5928785100 | 3965 | 3985 | 3995 | 3965 | 25486 |
| 512 | 20241105 | 110300 | 5827426170 | 3985 | 3975 | 4020 | 3955 | 68139 |
| 513 | 20241105 | 110200 | 5555837160 | 3985 | 4040 | 4045 | 3965 | 93192 |
| 514 | 20241105 | 110100 | 5183015935 | 4035 | 4085 | 4105 | 4000 | 199643 |
| 515 | 20241105 | 110000 | 4371231815 | 4055 | 4055 | 4055 | 4055 | 0 |
| 516 | 20241105 | 105900 | 4371231815 | 4055 | 4045 | 4055 | 4035 | 28383 |
| 517 | 20241105 | 105800 | 4256348700 | 4040 | 4005 | 4045 | 3995 | 101310 |
| 518 | 20241105 | 105700 | 3848729490 | 4000 | 3965 | 4015 | 3965 | 101281 |
| 519 | 20241105 | 105600 | 3444183505 | 3970 | 3965 | 3975 | 3945 | 41213 |
| 520 | 20241105 | 105500 | 3280821075 | 3965 | 3960 | 3975 | 3940 | 59449 |
| 521 | 20241105 | 105400 | 3045259905 | 3960 | 3945 | 3970 | 3940 | 39003 |
| 522 | 20241105 | 105300 | 2890789540 | 3945 | 3940 | 3960 | 3930 | 50714 |
| 523 | 20241105 | 105200 | 2690565765 | 3945 | 3915 | 3945 | 3910 | 25182 |
| 524 | 20241105 | 105100 | 2591557235 | 3930 | 3940 | 3945 | 3910 | 40582 |
| 525 | 20241105 | 105000 | 2432019990 | 3940 | 3925 | 3940 | 3910 | 44557 |
| 526 | 20241105 | 104900 | 2256875620 | 3920 | 3925 | 3940 | 3920 | 36496 |
| 527 | 20241105 | 104800 | 2113493180 | 3930 | 3920 | 3945 | 3915 | 41896 |
| 528 | 20241105 | 104700 | 1948913395 | 3915 | 3920 | 3935 | 3905 | 44739 |
| 529 | 20241105 | 104600 | 1773446670 | 3920 | 3915 | 3925 | 3900 | 34907 |
| 530 | 20241105 | 104500 | 1636785465 | 3915 | 3890 | 3920 | 3890 | 19279 |
| 531 | 20241105 | 104400 | 1561459990 | 3890 | 3870 | 3900 | 3870 | 17490 |
| 532 | 20241105 | 104300 | 1493493375 | 3890 | 3910 | 3920 | 3865 | 33218 |
| 533 | 20241105 | 104200 | 1364162125 | 3905 | 3915 | 3920 | 3895 | 46918 |
| 534 | 20241105 | 104100 | 1180652400 | 3915 | 3875 | 3920 | 3875 | 45619 |
| 535 | 20241105 | 104000 | 1002612740 | 3875 | 3900 | 3915 | 3875 | 38635 |
| 536 | 20241105 | 103900 | 851932270 | 3900 | 3850 | 3900 | 3845 | 20575 |
| 537 | 20241105 | 103800 | 772073950 | 3845 | 3855 | 3860 | 3840 | 2052 |
| 538 | 20241105 | 103700 | 764180060 | 3855 | 3855 | 3855 | 3850 | 3367 |
| 539 | 20241105 | 103600 | 751210480 | 3855 | 3845 | 3855 | 3845 | 2044 |
| 540 | 20241105 | 103500 | 743333675 | 3850 | 3850 | 3855 | 3850 | 924 |
| 541 | 20241105 | 103400 | 739775330 | 3845 | 3840 | 3845 | 3830 | 1470 |
| 542 | 20241105 | 103300 | 734127820 | 3840 | 3820 | 3840 | 3820 | 486 |
| 543 | 20241105 | 103200 | 732271255 | 3820 | 3810 | 3820 | 3805 | 232 |
| 544 | 20241105 | 103100 | 731387980 | 3820 | 3835 | 3835 | 3805 | 8614 |
| 545 | 20241105 | 103000 | 698536440 | 3840 | 3850 | 3855 | 3840 | 2880 |
| 546 | 20241105 | 102900 | 687457700 | 3845 | 3835 | 3845 | 3830 | 3899 |
| 547 | 20241105 | 102800 | 672475140 | 3825 | 3825 | 3830 | 3825 | 922 |
| 548 | 20241105 | 102700 | 668947340 | 3825 | 3845 | 3845 | 3820 | 4015 |
| 549 | 20241105 | 102600 | 653564230 | 3845 | 3835 | 3850 | 3835 | 2065 |
| 550 | 20241105 | 102500 | 645619960 | 3840 | 3840 | 3840 | 3830 | 1552 |
| 551 | 20241105 | 102400 | 639663260 | 3845 | 3830 | 3855 | 3830 | 7192 |
| 552 | 20241105 | 102300 | 611972555 | 3850 | 3815 | 3850 | 3815 | 10912 |
| 553 | 20241105 | 102200 | 570088110 | 3810 | 3820 | 3820 | 3810 | 473 |
| 554 | 20241105 | 102100 | 568283180 | 3820 | 3815 | 3820 | 3810 | 988 |
| 555 | 20241105 | 102000 | 564512055 | 3815 | 3805 | 3815 | 3805 | 498 |
| 556 | 20241105 | 101900 | 562613865 | 3805 | 3815 | 3820 | 3805 | 1147 |
| 557 | 20241105 | 101800 | 558234920 | 3810 | 3805 | 3815 | 3805 | 1509 |
| 558 | 20241105 | 101700 | 552485265 | 3805 | 3790 | 3805 | 3790 | 837 |
| 559 | 20241105 | 101600 | 549307860 | 3790 | 3780 | 3790 | 3775 | 245 |
| 560 | 20241105 | 101500 | 548381450 | 3780 | 3785 | 3790 | 3780 | 782 |
| 561 | 20241105 | 101400 | 545423210 | 3785 | 3785 | 3785 | 3780 | 59 |
| 562 | 20241105 | 101300 | 545200055 | 3785 | 3785 | 3785 | 3785 | 1158 |
| 563 | 20241105 | 101200 | 540817025 | 3790 | 3780 | 3790 | 3780 | 37 |
| 564 | 20241105 | 101100 | 540677095 | 3770 | 3770 | 3770 | 3770 | 0 |
| 565 | 20241105 | 101000 | 540677095 | 3770 | 3785 | 3785 | 3770 | 105 |
| 566 | 20241105 | 100900 | 540280490 | 3785 | 3805 | 3805 | 3785 | 199 |
| 567 | 20241105 | 100800 | 539527195 | 3780 | 3800 | 3805 | 3780 | 2676 |
| 568 | 20241105 | 100700 | 529361095 | 3800 | 3775 | 3800 | 3775 | 3808 |
| 569 | 20241105 | 100600 | 514933010 | 3775 | 3775 | 3775 | 3775 | 609 |
| 570 | 20241105 | 100500 | 512634035 | 3775 | 3770 | 3775 | 3765 | 727 |
| 571 | 20241105 | 100400 | 509893735 | 3780 | 3775 | 3780 | 3775 | 829 |
| 572 | 20241105 | 100300 | 506760995 | 3775 | 3775 | 3785 | 3770 | 2466 |
| 573 | 20241105 | 100200 | 497458505 | 3775 | 3790 | 3790 | 3775 | 1072 |
| 574 | 20241105 | 100100 | 493403675 | 3790 | 3785 | 3790 | 3785 | 293 |
| 575 | 20241105 | 100000 | 492294420 | 3780 | 3785 | 3785 | 3780 | 22 |
| 576 | 20241105 | 095900 | 492211250 | 3775 | 3785 | 3790 | 3775 | 2174 |
| 577 | 20241105 | 095800 | 483993295 | 3795 | 3800 | 3800 | 3790 | 969 |
| 578 | 20241105 | 095700 | 480317255 | 3800 | 3795 | 3800 | 3785 | 3135 |
| 579 | 20241105 | 095600 | 468425640 | 3795 | 3805 | 3815 | 3795 | 1187 |
| 580 | 20241105 | 095500 | 463918045 | 3805 | 3790 | 3805 | 3790 | 816 |
| 581 | 20241105 | 095400 | 460820505 | 3800 | 3795 | 3800 | 3785 | 1016 |
| 582 | 20241105 | 095300 | 456970030 | 3795 | 3800 | 3800 | 3795 | 863 |
| 583 | 20241105 | 095200 | 453693525 | 3800 | 3815 | 3815 | 3800 | 2387 |
| 584 | 20241105 | 095100 | 444617295 | 3820 | 3805 | 3820 | 3805 | 1763 |
| 585 | 20241105 | 095000 | 437886065 | 3800 | 3825 | 3825 | 3800 | 1318 |
| 586 | 20241105 | 094900 | 432870365 | 3820 | 3810 | 3820 | 3805 | 5682 |
| 587 | 20241105 | 094800 | 411182755 | 3815 | 3810 | 3815 | 3805 | 1918 |
| 588 | 20241105 | 094700 | 403880045 | 3810 | 3825 | 3830 | 3810 | 3264 |
| 589 | 20241105 | 094600 | 391418995 | 3825 | 3805 | 3835 | 3805 | 9186 |
| 590 | 20241105 | 094500 | 356327650 | 3805 | 3800 | 3805 | 3780 | 2855 |
| 591 | 20241105 | 094400 | 345466875 | 3800 | 3785 | 3800 | 3775 | 2411 |
| 592 | 20241105 | 094300 | 336326985 | 3800 | 3795 | 3800 | 3785 | 1539 |
| 593 | 20241105 | 094200 | 330493585 | 3800 | 3805 | 3805 | 3790 | 886 |
| 594 | 20241105 | 094100 | 327131985 | 3790 | 3795 | 3810 | 3785 | 6284 |
| 595 | 20241105 | 094000 | 303241680 | 3795 | 3790 | 3795 | 3790 | 6965 |
| 596 | 20241105 | 093900 | 276830150 | 3790 | 3755 | 3790 | 3755 | 6969 |
| 597 | 20241105 | 093800 | 250460310 | 3760 | 3770 | 3770 | 3760 | 310 |
| 598 | 20241105 | 093700 | 249293820 | 3770 | 3765 | 3780 | 3765 | 1066 |
| 599 | 20241105 | 093600 | 245275495 | 3780 | 3775 | 3780 | 3770 | 3769 |
| 600 | 20241105 | 093500 | 231041140 | 3770 | 3760 | 3775 | 3760 | 1463 |
| 601 | 20241105 | 093400 | 225526315 | 3760 | 3760 | 3760 | 3760 | 470 |
| 602 | 20241105 | 093300 | 223759115 | 3760 | 3760 | 3760 | 3760 | 24 |
| 603 | 20241105 | 093200 | 223668875 | 3760 | 3750 | 3760 | 3745 | 1087 |
| 604 | 20241105 | 093100 | 219588130 | 3750 | 3750 | 3750 | 3750 | 66 |
| 605 | 20241105 | 093000 | 219340630 | 3750 | 3760 | 3765 | 3750 | 1146 |
| 606 | 20241105 | 092900 | 215037080 | 3750 | 3750 | 3750 | 3750 | 300 |
| 607 | 20241105 | 092800 | 213912080 | 3755 | 3745 | 3755 | 3745 | 6 |
| 608 | 20241105 | 092700 | 213889580 | 3750 | 3760 | 3760 | 3750 | 92 |
| 609 | 20241105 | 092600 | 213544570 | 3750 | 3765 | 3765 | 3750 | 677 |
| 610 | 20241105 | 092500 | 210998080 | 3760 | 3745 | 3760 | 3745 | 686 |
| 611 | 20241105 | 092400 | 208421870 | 3740 | 3735 | 3750 | 3735 | 356 |
| 612 | 20241105 | 092300 | 207090360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 613 | 20241105 | 092200 | 207090360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 614 | 20241105 | 092100 | 207090360 | 3730 | 3730 | 3735 | 3730 | 139 |
| 615 | 20241105 | 092000 | 206571395 | 3750 | 3740 | 3760 | 3740 | 1800 |
| 616 | 20241105 | 091900 | 199820385 | 3740 | 3755 | 3755 | 3735 | 129 |
| 617 | 20241105 | 091800 | 199337115 | 3755 | 3745 | 3755 | 3745 | 238 |
| 618 | 20241105 | 091700 | 198443795 | 3755 | 3755 | 3755 | 3755 | 1731 |
| 619 | 20241105 | 091600 | 191943890 | 3755 | 3755 | 3765 | 3755 | 1429 |
| 620 | 20241105 | 091500 | 186575135 | 3755 | 3735 | 3755 | 3725 | 736 |
| 621 | 20241105 | 091400 | 183828765 | 3725 | 3750 | 3750 | 3725 | 5098 |
| 622 | 20241105 | 091300 | 164784810 | 3765 | 3750 | 3765 | 3750 | 588 |
| 623 | 20241105 | 091200 | 162577050 | 3750 | 3780 | 3780 | 3750 | 1913 |
| 624 | 20241105 | 091100 | 155387135 | 3780 | 3750 | 3780 | 3750 | 7460 |
| 625 | 20241105 | 091000 | 127302970 | 3755 | 3745 | 3755 | 3735 | 459 |
| 626 | 20241105 | 090900 | 125584025 | 3745 | 3740 | 3755 | 3720 | 3510 |
| 627 | 20241105 | 090800 | 112440490 | 3720 | 3735 | 3735 | 3710 | 1239 |
| 628 | 20241105 | 090700 | 107830040 | 3745 | 3740 | 3745 | 3735 | 410 |
| 629 | 20241105 | 090600 | 106295570 | 3745 | 3760 | 3770 | 3745 | 4768 |
| 630 | 20241105 | 090500 | 88367980 | 3760 | 3785 | 3800 | 3760 | 3136 |
| 631 | 20241105 | 090400 | 76530920 | 3785 | 3740 | 3795 | 3730 | 7092 |
| 632 | 20241105 | 090300 | 49911775 | 3720 | 3720 | 3750 | 3720 | 8269 |
| 633 | 20241105 | 090200 | 19056960 | 3720 | 3710 | 3720 | 3710 | 1211 |
| 634 | 20241105 | 090100 | 14558015 | 3710 | 3700 | 3710 | 3680 | 815 |
| 635 | 20241105 | 090000 | 11547120 | 3675 | 3690 | 3690 | 3675 | 3133 |