31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 3 | 20241125 | 192500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20241125 | 192400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20241125 | 192300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20241125 | 192200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20241125 | 192100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20241125 | 192000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20241125 | 191900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20241125 | 191800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20241125 | 191700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20241125 | 191600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20241125 | 191500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20241125 | 191400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20241125 | 191300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20241125 | 191200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20241125 | 191100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20241125 | 191000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20241125 | 190900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20241125 | 190800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20241125 | 190700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20241125 | 190600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20241125 | 190500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20241125 | 190400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20241125 | 190300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20241125 | 190200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20241125 | 190100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20241125 | 190000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20241125 | 185900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20241125 | 185800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20241125 | 185700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20241125 | 185600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 33 | 20241125 | 185500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20241125 | 185400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20241125 | 185300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20241125 | 185200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20241125 | 185100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20241125 | 185000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20241125 | 184900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20241125 | 184800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20241125 | 184700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20241125 | 184600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20241125 | 184500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20241125 | 184400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20241125 | 184300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20241125 | 184200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20241125 | 184100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20241125 | 184000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20241125 | 183900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20241125 | 183800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20241125 | 183700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20241125 | 183600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20241125 | 183500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20241125 | 183400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20241125 | 183300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20241125 | 183200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20241125 | 183100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20241125 | 183000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20241125 | 182900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20241125 | 182800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20241125 | 182700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20241125 | 182600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 63 | 20241125 | 182500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20241125 | 182400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20241125 | 182300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20241125 | 182200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20241125 | 182100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20241125 | 182000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20241125 | 181900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20241125 | 181800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20241125 | 181700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20241125 | 181600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20241125 | 181500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20241125 | 181400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20241125 | 181300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20241125 | 181200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20241125 | 181100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20241125 | 181000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20241125 | 180900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20241125 | 180800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20241125 | 180700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20241125 | 180600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20241125 | 180500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20241125 | 180400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20241125 | 180300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20241125 | 180200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20241125 | 180100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20241125 | 180000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20241125 | 175900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20241125 | 175800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20241125 | 175700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20241125 | 175600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 93 | 20241125 | 175500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20241125 | 175400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20241125 | 175300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20241125 | 175200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20241125 | 175100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20241125 | 175000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20241125 | 174900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20241125 | 174800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20241125 | 174700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20241125 | 174600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20241125 | 174500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20241125 | 174400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20241125 | 174300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20241125 | 174200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20241125 | 174100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20241125 | 174000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20241125 | 173900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20241125 | 173800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20241125 | 173700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20241125 | 173600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20241125 | 173500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20241125 | 173400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20241125 | 173300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20241125 | 173200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20241125 | 173100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20241125 | 173000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20241125 | 172900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20241125 | 172800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20241125 | 172700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20241125 | 172600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 123 | 20241125 | 172500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20241125 | 172400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20241125 | 172300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20241125 | 172200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20241125 | 172100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20241125 | 172000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20241125 | 171900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20241125 | 171800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20241125 | 171700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20241125 | 171600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20241125 | 171500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20241125 | 171400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20241125 | 171300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20241125 | 171200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20241125 | 171100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20241125 | 171000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20241125 | 170900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20241125 | 170800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20241125 | 170700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20241125 | 170600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20241125 | 170500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20241125 | 170400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20241125 | 170300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20241125 | 170200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20241125 | 170100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20241125 | 170000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20241125 | 165900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20241125 | 165800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20241125 | 165700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20241125 | 165600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 153 | 20241125 | 165500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20241125 | 165400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20241125 | 165300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20241125 | 165200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20241125 | 165100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20241125 | 165000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20241125 | 164900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20241125 | 164800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20241125 | 164700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20241125 | 164600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20241125 | 164500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20241125 | 164400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20241125 | 164300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20241125 | 164200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20241125 | 164100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20241125 | 164000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20241125 | 163900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20241125 | 163800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20241125 | 163700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20241125 | 163600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20241125 | 163500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20241125 | 163400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20241125 | 163300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20241125 | 163200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20241125 | 163100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20241125 | 163000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20241125 | 162900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20241125 | 162800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20241125 | 162700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20241125 | 162600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 183 | 20241125 | 162500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20241125 | 162400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20241125 | 162300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20241125 | 162200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20241125 | 162100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20241125 | 162000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20241125 | 161900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20241125 | 161800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20241125 | 161700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20241125 | 161600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20241125 | 161500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20241125 | 161400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20241125 | 161300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20241125 | 161200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20241125 | 161100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20241125 | 161000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20241125 | 160900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20241125 | 160800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20241125 | 160700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20241125 | 160600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20241125 | 160500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20241125 | 160400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20241125 | 160300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20241125 | 160200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20241125 | 160100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20241125 | 160000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20241125 | 155900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20241125 | 155800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20241125 | 155700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20241125 | 155600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 213 | 20241125 | 155500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20241125 | 155400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20241125 | 155300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20241125 | 155200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20241125 | 155100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20241125 | 155000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20241125 | 154900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20241125 | 154800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20241125 | 154700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20241125 | 154600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20241125 | 154500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20241125 | 154400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20241125 | 154300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20241125 | 154200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20241125 | 154100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20241125 | 154000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20241125 | 153900 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20241125 | 153800 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20241125 | 153700 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20241125 | 153600 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20241125 | 153500 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20241125 | 153400 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20241125 | 153300 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20241125 | 153200 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20241125 | 153100 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20241125 | 153000 | 3356413440 | 3860 | 3860 | 3860 | 3860 | 9474 |
| 239 | 20241125 | 152900 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20241125 | 152800 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20241125 | 152700 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20241125 | 152600 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 243 | 20241125 | 152500 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20241125 | 152400 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20241125 | 152300 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 246 | 20241125 | 152200 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20241125 | 152100 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20241125 | 152000 | 3319843800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20241125 | 151900 | 3319843800 | 3875 | 3875 | 3880 | 3870 | 1971 |
| 250 | 20241125 | 151800 | 3312208945 | 3875 | 3875 | 3880 | 3870 | 2221 |
| 251 | 20241125 | 151700 | 3303598295 | 3875 | 3880 | 3880 | 3875 | 922 |
| 252 | 20241125 | 151600 | 3300022790 | 3875 | 3860 | 3875 | 3860 | 1751 |
| 253 | 20241125 | 151500 | 3293245180 | 3855 | 3860 | 3860 | 3855 | 1153 |
| 254 | 20241125 | 151400 | 3288800025 | 3860 | 3860 | 3865 | 3860 | 572 |
| 255 | 20241125 | 151300 | 3286592075 | 3855 | 3865 | 3870 | 3855 | 1349 |
| 256 | 20241125 | 151200 | 3281384545 | 3865 | 3875 | 3875 | 3865 | 509 |
| 257 | 20241125 | 151100 | 3279414800 | 3875 | 3875 | 3880 | 3875 | 2415 |
| 258 | 20241125 | 151000 | 3270056660 | 3880 | 3880 | 3880 | 3880 | 1670 |
| 259 | 20241125 | 150900 | 3263577060 | 3880 | 3885 | 3885 | 3880 | 679 |
| 260 | 20241125 | 150800 | 3260941145 | 3885 | 3885 | 3885 | 3885 | 628 |
| 261 | 20241125 | 150700 | 3258501365 | 3885 | 3880 | 3885 | 3880 | 1608 |
| 262 | 20241125 | 150600 | 3252258640 | 3880 | 3880 | 3880 | 3880 | 220 |
| 263 | 20241125 | 150500 | 3251405040 | 3880 | 3880 | 3880 | 3875 | 232 |
| 264 | 20241125 | 150400 | 3250505005 | 3880 | 3885 | 3885 | 3875 | 3892 |
| 265 | 20241125 | 150300 | 3235414125 | 3885 | 3885 | 3885 | 3885 | 935 |
| 266 | 20241125 | 150200 | 3231781650 | 3885 | 3885 | 3885 | 3885 | 3124 |
| 267 | 20241125 | 150100 | 3219644910 | 3885 | 3880 | 3885 | 3880 | 4895 |
| 268 | 20241125 | 150000 | 3200634075 | 3885 | 3885 | 3885 | 3880 | 5252 |
| 269 | 20241125 | 145900 | 3180243805 | 3880 | 3870 | 3885 | 3870 | 3289 |
| 270 | 20241125 | 145800 | 3167491790 | 3870 | 3870 | 3870 | 3865 | 2336 |
| 271 | 20241125 | 145700 | 3158451970 | 3865 | 3870 | 3875 | 3865 | 700 |
| 272 | 20241125 | 145600 | 3155743100 | 3865 | 3865 | 3865 | 3860 | 764 |
| 273 | 20241125 | 145500 | 3152791240 | 3860 | 3865 | 3875 | 3860 | 2091 |
| 274 | 20241125 | 145400 | 3144707025 | 3865 | 3865 | 3870 | 3860 | 708 |
| 275 | 20241125 | 145300 | 3141970690 | 3860 | 3855 | 3860 | 3855 | 235 |
| 276 | 20241125 | 145200 | 3141063765 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20241125 | 145100 | 3141063765 | 3855 | 3865 | 3865 | 3855 | 401 |
| 278 | 20241125 | 145000 | 3139516715 | 3865 | 3865 | 3865 | 3855 | 685 |
| 279 | 20241125 | 144900 | 3136871465 | 3865 | 3865 | 3865 | 3855 | 819 |
| 280 | 20241125 | 144800 | 3133710110 | 3860 | 3855 | 3865 | 3845 | 3019 |
| 281 | 20241125 | 144700 | 3122068430 | 3855 | 3850 | 3855 | 3845 | 1433 |
| 282 | 20241125 | 144600 | 3116551605 | 3855 | 3840 | 3855 | 3835 | 3042 |
| 283 | 20241125 | 144500 | 3104834480 | 3840 | 3840 | 3840 | 3835 | 486 |
| 284 | 20241125 | 144400 | 3102969280 | 3840 | 3825 | 3840 | 3825 | 3800 |
| 285 | 20241125 | 144300 | 3088410950 | 3825 | 3830 | 3830 | 3815 | 3035 |
| 286 | 20241125 | 144200 | 3076822530 | 3815 | 3840 | 3840 | 3815 | 4841 |
| 287 | 20241125 | 144100 | 3058330340 | 3840 | 3825 | 3840 | 3820 | 4397 |
| 288 | 20241125 | 144000 | 3041520620 | 3825 | 3830 | 3830 | 3825 | 3349 |
| 289 | 20241125 | 143900 | 3028710395 | 3830 | 3835 | 3835 | 3825 | 641 |
| 290 | 20241125 | 143800 | 3026257685 | 3830 | 3835 | 3835 | 3825 | 9508 |
| 291 | 20241125 | 143700 | 2989840045 | 3835 | 3850 | 3850 | 3830 | 23911 |
| 292 | 20241125 | 143600 | 2897984360 | 3845 | 3850 | 3850 | 3845 | 53 |
| 293 | 20241125 | 143500 | 2897780340 | 3850 | 3845 | 3850 | 3845 | 1116 |
| 294 | 20241125 | 143400 | 2893486810 | 3845 | 3845 | 3850 | 3845 | 396 |
| 295 | 20241125 | 143300 | 2891963310 | 3845 | 3855 | 3855 | 3845 | 3376 |
| 296 | 20241125 | 143200 | 2878975560 | 3850 | 3850 | 3855 | 3850 | 11095 |
| 297 | 20241125 | 143100 | 2836247635 | 3850 | 3855 | 3855 | 3850 | 4121 |
| 298 | 20241125 | 143000 | 2820378835 | 3855 | 3855 | 3860 | 3850 | 4453 |
| 299 | 20241125 | 142900 | 2803233495 | 3850 | 3860 | 3860 | 3850 | 4197 |
| 300 | 20241125 | 142800 | 2787058800 | 3860 | 3860 | 3860 | 3860 | 111 |
| 301 | 20241125 | 142700 | 2786630340 | 3860 | 3865 | 3865 | 3860 | 345 |
| 302 | 20241125 | 142600 | 2785298635 | 3860 | 3860 | 3865 | 3860 | 923 |
| 303 | 20241125 | 142500 | 2781735850 | 3860 | 3855 | 3860 | 3850 | 1069 |
| 304 | 20241125 | 142400 | 2777615580 | 3860 | 3865 | 3865 | 3850 | 1627 |
| 305 | 20241125 | 142300 | 2771343825 | 3865 | 3860 | 3865 | 3855 | 5609 |
| 306 | 20241125 | 142200 | 2749717565 | 3860 | 3860 | 3860 | 3860 | 500 |
| 307 | 20241125 | 142100 | 2747787565 | 3860 | 3860 | 3860 | 3860 | 1214 |
| 308 | 20241125 | 142000 | 2743101525 | 3860 | 3865 | 3865 | 3855 | 532 |
| 309 | 20241125 | 141900 | 2741049125 | 3865 | 3855 | 3865 | 3855 | 438 |
| 310 | 20241125 | 141800 | 2739360605 | 3860 | 3860 | 3860 | 3855 | 518 |
| 311 | 20241125 | 141700 | 2737361250 | 3860 | 3860 | 3860 | 3855 | 470 |
| 312 | 20241125 | 141600 | 2735548275 | 3855 | 3860 | 3860 | 3855 | 381 |
| 313 | 20241125 | 141500 | 2734077640 | 3855 | 3855 | 3855 | 3855 | 342 |
| 314 | 20241125 | 141400 | 2732759230 | 3855 | 3855 | 3855 | 3855 | 2928 |
| 315 | 20241125 | 141300 | 2721471790 | 3855 | 3860 | 3860 | 3855 | 165 |
| 316 | 20241125 | 141200 | 2720835640 | 3860 | 3855 | 3860 | 3855 | 529 |
| 317 | 20241125 | 141100 | 2718795955 | 3855 | 3860 | 3860 | 3855 | 874 |
| 318 | 20241125 | 141000 | 2715426315 | 3860 | 3860 | 3860 | 3860 | 1236 |
| 319 | 20241125 | 140900 | 2710655355 | 3865 | 3865 | 3865 | 3865 | 11 |
| 320 | 20241125 | 140800 | 2710612840 | 3865 | 3860 | 3870 | 3860 | 2403 |
| 321 | 20241125 | 140700 | 2701337210 | 3860 | 3865 | 3865 | 3855 | 9475 |
| 322 | 20241125 | 140600 | 2664763380 | 3865 | 3865 | 3865 | 3865 | 469 |
| 323 | 20241125 | 140500 | 2662950695 | 3865 | 3865 | 3865 | 3865 | 435 |
| 324 | 20241125 | 140400 | 2661269420 | 3865 | 3870 | 3870 | 3860 | 5352 |
| 325 | 20241125 | 140300 | 2640591430 | 3870 | 3870 | 3870 | 3865 | 1527 |
| 326 | 20241125 | 140200 | 2634682075 | 3875 | 3875 | 3875 | 3870 | 1126 |
| 327 | 20241125 | 140100 | 2630323825 | 3875 | 3875 | 3875 | 3870 | 251 |
| 328 | 20241125 | 140000 | 2629352405 | 3875 | 3875 | 3880 | 3875 | 340 |
| 329 | 20241125 | 135900 | 2628034805 | 3880 | 3880 | 3880 | 3875 | 672 |
| 330 | 20241125 | 135800 | 2625430750 | 3880 | 3880 | 3880 | 3880 | 108 |
| 331 | 20241125 | 135700 | 2625011710 | 3885 | 3885 | 3885 | 3885 | 323 |
| 332 | 20241125 | 135600 | 2623756855 | 3890 | 3890 | 3890 | 3890 | 1305 |
| 333 | 20241125 | 135500 | 2618680405 | 3890 | 3885 | 3890 | 3885 | 284 |
| 334 | 20241125 | 135400 | 2617575985 | 3885 | 3885 | 3885 | 3885 | 100 |
| 335 | 20241125 | 135300 | 2617187485 | 3885 | 3880 | 3885 | 3880 | 227 |
| 336 | 20241125 | 135200 | 2616306715 | 3880 | 3880 | 3880 | 3880 | 566 |
| 337 | 20241125 | 135100 | 2614110635 | 3880 | 3880 | 3880 | 3880 | 0 |
| 338 | 20241125 | 135000 | 2614110635 | 3880 | 3880 | 3880 | 3880 | 50 |
| 339 | 20241125 | 134900 | 2613916635 | 3875 | 3875 | 3880 | 3875 | 25 |
| 340 | 20241125 | 134800 | 2613819755 | 3880 | 3880 | 3885 | 3880 | 339 |
| 341 | 20241125 | 134700 | 2612504430 | 3880 | 3880 | 3880 | 3880 | 0 |
| 342 | 20241125 | 134600 | 2612504430 | 3880 | 3870 | 3880 | 3870 | 52 |
| 343 | 20241125 | 134500 | 2612303180 | 3870 | 3865 | 3870 | 3865 | 425 |
| 344 | 20241125 | 134400 | 2610659730 | 3870 | 3870 | 3870 | 3865 | 860 |
| 345 | 20241125 | 134300 | 2607334035 | 3870 | 3870 | 3870 | 3870 | 164 |
| 346 | 20241125 | 134200 | 2606699355 | 3870 | 3870 | 3870 | 3865 | 2110 |
| 347 | 20241125 | 134100 | 2598540295 | 3870 | 3875 | 3875 | 3870 | 1984 |
| 348 | 20241125 | 134000 | 2590858855 | 3875 | 3875 | 3875 | 3875 | 3 |
| 349 | 20241125 | 133900 | 2590847230 | 3875 | 3880 | 3885 | 3875 | 266 |
| 350 | 20241125 | 133800 | 2589814450 | 3880 | 3875 | 3885 | 3875 | 47 |
| 351 | 20241125 | 133700 | 2589631970 | 3870 | 3880 | 3880 | 3870 | 611 |
| 352 | 20241125 | 133600 | 2587267055 | 3890 | 3890 | 3890 | 3890 | 31 |
| 353 | 20241125 | 133500 | 2587146465 | 3890 | 3890 | 3890 | 3870 | 1123 |
| 354 | 20241125 | 133400 | 2582792915 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20241125 | 133300 | 2582792915 | 3890 | 3890 | 3895 | 3890 | 8676 |
| 356 | 20241125 | 133200 | 2549043270 | 3885 | 3890 | 3890 | 3870 | 6023 |
| 357 | 20241125 | 133100 | 2525687640 | 3890 | 3885 | 3890 | 3885 | 3442 |
| 358 | 20241125 | 133000 | 2512314850 | 3890 | 3890 | 3890 | 3890 | 1500 |
| 359 | 20241125 | 132900 | 2506479850 | 3895 | 3890 | 3895 | 3890 | 1458 |
| 360 | 20241125 | 132800 | 2500808225 | 3890 | 3890 | 3890 | 3885 | 111 |
| 361 | 20241125 | 132700 | 2500376685 | 3890 | 3895 | 3895 | 3890 | 4058 |
| 362 | 20241125 | 132600 | 2484586025 | 3890 | 3890 | 3890 | 3890 | 523 |
| 363 | 20241125 | 132500 | 2482551555 | 3890 | 3890 | 3890 | 3885 | 103 |
| 364 | 20241125 | 132400 | 2482150890 | 3890 | 3890 | 3890 | 3890 | 273 |
| 365 | 20241125 | 132300 | 2481088920 | 3890 | 3890 | 3890 | 3885 | 967 |
| 366 | 20241125 | 132200 | 2477329605 | 3890 | 3880 | 3890 | 3880 | 2241 |
| 367 | 20241125 | 132100 | 2468623315 | 3880 | 3875 | 3880 | 3875 | 1543 |
| 368 | 20241125 | 132000 | 2462636575 | 3880 | 3885 | 3885 | 3880 | 455 |
| 369 | 20241125 | 131900 | 2460871165 | 3885 | 3885 | 3885 | 3880 | 435 |
| 370 | 20241125 | 131800 | 2459182680 | 3880 | 3880 | 3880 | 3880 | 1422 |
| 371 | 20241125 | 131700 | 2453665320 | 3880 | 3880 | 3880 | 3880 | 46 |
| 372 | 20241125 | 131600 | 2453486840 | 3875 | 3875 | 3875 | 3875 | 223 |
| 373 | 20241125 | 131500 | 2452622715 | 3875 | 3880 | 3880 | 3870 | 3201 |
| 374 | 20241125 | 131400 | 2440226150 | 3880 | 3885 | 3885 | 3880 | 2248 |
| 375 | 20241125 | 131300 | 2431501585 | 3885 | 3885 | 3885 | 3875 | 1062 |
| 376 | 20241125 | 131200 | 2427376030 | 3885 | 3880 | 3885 | 3880 | 16 |
| 377 | 20241125 | 131100 | 2427313890 | 3885 | 3885 | 3885 | 3870 | 235 |
| 378 | 20241125 | 131000 | 2426403520 | 3885 | 3870 | 3885 | 3870 | 1130 |
| 379 | 20241125 | 130900 | 2422022145 | 3870 | 3875 | 3875 | 3870 | 226 |
| 380 | 20241125 | 130800 | 2421147370 | 3875 | 3870 | 3875 | 3870 | 4319 |
| 381 | 20241125 | 130700 | 2404432560 | 3875 | 3870 | 3875 | 3870 | 503 |
| 382 | 20241125 | 130600 | 2402485935 | 3875 | 3875 | 3875 | 3870 | 1241 |
| 383 | 20241125 | 130500 | 2397682175 | 3875 | 3875 | 3875 | 3870 | 903 |
| 384 | 20241125 | 130400 | 2394184300 | 3880 | 3880 | 3880 | 3880 | 1 |
| 385 | 20241125 | 130300 | 2394180420 | 3875 | 3880 | 3880 | 3875 | 975 |
| 386 | 20241125 | 130200 | 2390402145 | 3880 | 3885 | 3885 | 3880 | 36 |
| 387 | 20241125 | 130100 | 2390262460 | 3875 | 3875 | 3875 | 3875 | 7 |
| 388 | 20241125 | 130000 | 2390235335 | 3875 | 3870 | 3875 | 3870 | 1983 |
| 389 | 20241125 | 125900 | 2382559980 | 3875 | 3875 | 3875 | 3870 | 2083 |
| 390 | 20241125 | 125800 | 2374498705 | 3875 | 3875 | 3875 | 3870 | 466 |
| 391 | 20241125 | 125700 | 2372694270 | 3875 | 3880 | 3880 | 3875 | 520 |
| 392 | 20241125 | 125600 | 2370678620 | 3880 | 3880 | 3880 | 3880 | 12 |
| 393 | 20241125 | 125500 | 2370632060 | 3880 | 3880 | 3880 | 3875 | 581 |
| 394 | 20241125 | 125400 | 2368378245 | 3880 | 3880 | 3880 | 3880 | 527 |
| 395 | 20241125 | 125300 | 2366333485 | 3880 | 3880 | 3880 | 3880 | 10 |
| 396 | 20241125 | 125200 | 2366294685 | 3875 | 3875 | 3875 | 3875 | 20 |
| 397 | 20241125 | 125100 | 2366217185 | 3870 | 3880 | 3880 | 3870 | 2281 |
| 398 | 20241125 | 125000 | 2357379095 | 3875 | 3880 | 3880 | 3875 | 2495 |
| 399 | 20241125 | 124900 | 2347710960 | 3875 | 3890 | 3890 | 3875 | 2430 |
| 400 | 20241125 | 124800 | 2338281970 | 3895 | 3890 | 3895 | 3885 | 751 |
| 401 | 20241125 | 124700 | 2335359435 | 3895 | 3895 | 3895 | 3895 | 21 |
| 402 | 20241125 | 124600 | 2335277640 | 3895 | 3895 | 3895 | 3895 | 26 |
| 403 | 20241125 | 124500 | 2335176370 | 3890 | 3890 | 3890 | 3890 | 163 |
| 404 | 20241125 | 124400 | 2334542300 | 3895 | 3895 | 3895 | 3895 | 168 |
| 405 | 20241125 | 124300 | 2333887940 | 3895 | 3900 | 3900 | 3895 | 2 |
| 406 | 20241125 | 124200 | 2333880145 | 3900 | 3900 | 3900 | 3900 | 10 |
| 407 | 20241125 | 124100 | 2333841145 | 3880 | 3895 | 3900 | 3880 | 2099 |
| 408 | 20241125 | 124000 | 2325666955 | 3895 | 3895 | 3895 | 3875 | 2373 |
| 409 | 20241125 | 123900 | 2316463580 | 3895 | 3895 | 3895 | 3890 | 211 |
| 410 | 20241125 | 123800 | 2315642735 | 3875 | 3895 | 3895 | 3875 | 4694 |
| 411 | 20241125 | 123700 | 2297434715 | 3885 | 3890 | 3890 | 3885 | 4020 |
| 412 | 20241125 | 123600 | 2281815890 | 3895 | 3895 | 3895 | 3895 | 0 |
| 413 | 20241125 | 123500 | 2281815890 | 3895 | 3890 | 3895 | 3890 | 24 |
| 414 | 20241125 | 123400 | 2281722525 | 3890 | 3885 | 3890 | 3885 | 10 |
| 415 | 20241125 | 123300 | 2281683665 | 3885 | 3885 | 3885 | 3880 | 125 |
| 416 | 20241125 | 123200 | 2281198045 | 3885 | 3885 | 3885 | 3875 | 1083 |
| 417 | 20241125 | 123100 | 2276999135 | 3890 | 3885 | 3890 | 3885 | 685 |
| 418 | 20241125 | 123000 | 2274337890 | 3885 | 3885 | 3885 | 3885 | 181 |
| 419 | 20241125 | 122900 | 2273634705 | 3885 | 3880 | 3885 | 3880 | 385 |
| 420 | 20241125 | 122800 | 2272140870 | 3875 | 3875 | 3885 | 3875 | 588 |
| 421 | 20241125 | 122700 | 2269858540 | 3885 | 3880 | 3885 | 3880 | 203 |
| 422 | 20241125 | 122600 | 2269070895 | 3885 | 3885 | 3885 | 3875 | 3535 |
| 423 | 20241125 | 122500 | 2255353745 | 3885 | 3900 | 3900 | 3880 | 15683 |
| 424 | 20241125 | 122400 | 2194491685 | 3900 | 3900 | 3900 | 3885 | 2527 |
| 425 | 20241125 | 122300 | 2184636590 | 3890 | 3890 | 3900 | 3885 | 2198 |
| 426 | 20241125 | 122200 | 2176097170 | 3890 | 3900 | 3900 | 3885 | 14 |
| 427 | 20241125 | 122100 | 2176042665 | 3890 | 3900 | 3900 | 3890 | 536 |
| 428 | 20241125 | 122000 | 2173957605 | 3900 | 3905 | 3905 | 3900 | 7 |
| 429 | 20241125 | 121900 | 2173930275 | 3885 | 3885 | 3905 | 3885 | 4629 |
| 430 | 20241125 | 121800 | 2155946310 | 3890 | 3895 | 3895 | 3890 | 691 |
| 431 | 20241125 | 121700 | 2153258270 | 3895 | 3905 | 3905 | 3895 | 109 |
| 432 | 20241125 | 121600 | 2152832830 | 3900 | 3905 | 3905 | 3900 | 110 |
| 433 | 20241125 | 121500 | 2152403580 | 3905 | 3905 | 3905 | 3905 | 25 |
| 434 | 20241125 | 121400 | 2152305955 | 3905 | 3905 | 3905 | 3905 | 1005 |
| 435 | 20241125 | 121300 | 2148381430 | 3905 | 3905 | 3905 | 3905 | 20 |
| 436 | 20241125 | 121200 | 2148303330 | 3905 | 3910 | 3910 | 3905 | 139 |
| 437 | 20241125 | 121100 | 2147760035 | 3910 | 3905 | 3910 | 3905 | 291 |
| 438 | 20241125 | 121000 | 2146623090 | 3880 | 3900 | 3910 | 3880 | 2498 |
| 439 | 20241125 | 120900 | 2136917995 | 3900 | 3885 | 3900 | 3880 | 92 |
| 440 | 20241125 | 120800 | 2136560765 | 3885 | 3890 | 3890 | 3885 | 1540 |
| 441 | 20241125 | 120700 | 2130577715 | 3890 | 3890 | 3890 | 3890 | 1006 |
| 442 | 20241125 | 120600 | 2126664375 | 3900 | 3890 | 3900 | 3890 | 308 |
| 443 | 20241125 | 120500 | 2125466245 | 3890 | 3890 | 3900 | 3890 | 3 |
| 444 | 20241125 | 120400 | 2125454565 | 3900 | 3900 | 3900 | 3900 | 0 |
| 445 | 20241125 | 120300 | 2125454565 | 3900 | 3895 | 3900 | 3885 | 3293 |
| 446 | 20241125 | 120200 | 2112645690 | 3900 | 3895 | 3900 | 3890 | 764 |
| 447 | 20241125 | 120100 | 2109673695 | 3895 | 3900 | 3900 | 3890 | 553 |
| 448 | 20241125 | 120000 | 2107517265 | 3900 | 3895 | 3900 | 3895 | 1174 |
| 449 | 20241125 | 115900 | 2102944530 | 3895 | 3900 | 3900 | 3895 | 1028 |
| 450 | 20241125 | 115800 | 2098939785 | 3900 | 3900 | 3900 | 3900 | 63 |
| 451 | 20241125 | 115700 | 2098694085 | 3900 | 3900 | 3900 | 3900 | 81 |
| 452 | 20241125 | 115600 | 2098378185 | 3900 | 3900 | 3900 | 3900 | 26 |
| 453 | 20241125 | 115500 | 2098276785 | 3900 | 3905 | 3905 | 3900 | 35 |
| 454 | 20241125 | 115400 | 2098140235 | 3900 | 3900 | 3900 | 3900 | 10 |
| 455 | 20241125 | 115300 | 2098101235 | 3895 | 3900 | 3900 | 3895 | 5 |
| 456 | 20241125 | 115200 | 2098081755 | 3895 | 3900 | 3900 | 3895 | 1030 |
| 457 | 20241125 | 115100 | 2094069110 | 3905 | 3905 | 3905 | 3905 | 30 |
| 458 | 20241125 | 115000 | 2093951960 | 3905 | 3900 | 3905 | 3900 | 1215 |
| 459 | 20241125 | 114900 | 2089213205 | 3900 | 3905 | 3905 | 3900 | 336 |
| 460 | 20241125 | 114800 | 2087902780 | 3905 | 3905 | 3905 | 3905 | 1615 |
| 461 | 20241125 | 114700 | 2081596205 | 3905 | 3910 | 3910 | 3905 | 206 |
| 462 | 20241125 | 114600 | 2080791325 | 3910 | 3905 | 3910 | 3905 | 756 |
| 463 | 20241125 | 114500 | 2077838490 | 3905 | 3910 | 3910 | 3905 | 200 |
| 464 | 20241125 | 114400 | 2077057190 | 3910 | 3920 | 3920 | 3910 | 3212 |
| 465 | 20241125 | 114300 | 2064491755 | 3910 | 3920 | 3920 | 3910 | 126 |
| 466 | 20241125 | 114200 | 2063998115 | 3920 | 3920 | 3920 | 3915 | 8803 |
| 467 | 20241125 | 114100 | 2029496705 | 3920 | 3920 | 3925 | 3910 | 4630 |
| 468 | 20241125 | 114000 | 2011352360 | 3920 | 3920 | 3920 | 3915 | 636 |
| 469 | 20241125 | 113900 | 2008859280 | 3920 | 3910 | 3920 | 3910 | 1099 |
| 470 | 20241125 | 113800 | 2004556780 | 3905 | 3910 | 3910 | 3905 | 1100 |
| 471 | 20241125 | 113700 | 2000256280 | 3900 | 3910 | 3910 | 3900 | 1340 |
| 472 | 20241125 | 113600 | 1995028880 | 3910 | 3910 | 3910 | 3910 | 0 |
| 473 | 20241125 | 113500 | 1995028880 | 3910 | 3900 | 3910 | 3900 | 1640 |
| 474 | 20241125 | 113400 | 1988630050 | 3890 | 3890 | 3890 | 3890 | 160 |
| 475 | 20241125 | 113300 | 1988007650 | 3895 | 3895 | 3895 | 3895 | 2207 |
| 476 | 20241125 | 113200 | 1979411385 | 3890 | 3895 | 3895 | 3890 | 663 |
| 477 | 20241125 | 113100 | 1976829815 | 3895 | 3900 | 3900 | 3895 | 1143 |
| 478 | 20241125 | 113000 | 1972377580 | 3900 | 3895 | 3900 | 3895 | 990 |
| 479 | 20241125 | 112900 | 1968521525 | 3895 | 3890 | 3895 | 3890 | 461 |
| 480 | 20241125 | 112800 | 1966727805 | 3895 | 3895 | 3895 | 3895 | 226 |
| 481 | 20241125 | 112700 | 1965847535 | 3895 | 3900 | 3900 | 3895 | 415 |
| 482 | 20241125 | 112600 | 1964231035 | 3900 | 3895 | 3900 | 3895 | 2288 |
| 483 | 20241125 | 112500 | 1955310385 | 3885 | 3895 | 3900 | 3885 | 3190 |
| 484 | 20241125 | 112400 | 1942899065 | 3890 | 3890 | 3895 | 3890 | 979 |
| 485 | 20241125 | 112300 | 1939090550 | 3890 | 3890 | 3890 | 3890 | 2080 |
| 486 | 20241125 | 112200 | 1930999350 | 3900 | 3900 | 3900 | 3900 | 1 |
| 487 | 20241125 | 112100 | 1930995450 | 3890 | 3890 | 3890 | 3890 | 862 |
| 488 | 20241125 | 112000 | 1927642270 | 3890 | 3895 | 3900 | 3890 | 589 |
| 489 | 20241125 | 111900 | 1925348150 | 3895 | 3890 | 3895 | 3890 | 18 |
| 490 | 20241125 | 111800 | 1925278125 | 3875 | 3885 | 3885 | 3875 | 4270 |
| 491 | 20241125 | 111700 | 1908704290 | 3885 | 3890 | 3890 | 3885 | 15 |
| 492 | 20241125 | 111600 | 1908645945 | 3890 | 3895 | 3900 | 3890 | 262 |
| 493 | 20241125 | 111500 | 1907626060 | 3895 | 3895 | 3895 | 3895 | 56 |
| 494 | 20241125 | 111400 | 1907407940 | 3900 | 3890 | 3900 | 3890 | 3161 |
| 495 | 20241125 | 111300 | 1895086355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 496 | 20241125 | 111200 | 1895086355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 497 | 20241125 | 111100 | 1895086355 | 3885 | 3895 | 3895 | 3885 | 623 |
| 498 | 20241125 | 111000 | 1892664020 | 3890 | 3895 | 3895 | 3890 | 293 |
| 499 | 20241125 | 110900 | 1891522945 | 3890 | 3895 | 3895 | 3890 | 253 |
| 500 | 20241125 | 110800 | 1890537560 | 3895 | 3890 | 3895 | 3880 | 687 |
| 501 | 20241125 | 110700 | 1887869390 | 3890 | 3890 | 3890 | 3890 | 601 |
| 502 | 20241125 | 110600 | 1885531500 | 3890 | 3890 | 3890 | 3890 | 452 |
| 503 | 20241125 | 110500 | 1883773220 | 3885 | 3885 | 3885 | 3885 | 723 |
| 504 | 20241125 | 110400 | 1880964365 | 3885 | 3890 | 3890 | 3880 | 798 |
| 505 | 20241125 | 110300 | 1877865100 | 3890 | 3890 | 3890 | 3890 | 111 |
| 506 | 20241125 | 110200 | 1877433310 | 3880 | 3885 | 3890 | 3880 | 840 |
| 507 | 20241125 | 110100 | 1874170975 | 3890 | 3895 | 3895 | 3890 | 129 |
| 508 | 20241125 | 110000 | 1873668630 | 3895 | 3885 | 3895 | 3885 | 6 |
| 509 | 20241125 | 105900 | 1873645310 | 3885 | 3895 | 3895 | 3885 | 1897 |
| 510 | 20241125 | 105800 | 1866266495 | 3885 | 3885 | 3885 | 3885 | 121 |
| 511 | 20241125 | 105700 | 1865796410 | 3895 | 3900 | 3900 | 3885 | 130 |
| 512 | 20241125 | 105600 | 1865291305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 513 | 20241125 | 105500 | 1865291305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 514 | 20241125 | 105400 | 1865291305 | 3900 | 3890 | 3900 | 3880 | 957 |
| 515 | 20241125 | 105300 | 1861576670 | 3890 | 3895 | 3895 | 3880 | 5289 |
| 516 | 20241125 | 105200 | 1841017915 | 3900 | 3890 | 3900 | 3890 | 1293 |
| 517 | 20241125 | 105100 | 1835980890 | 3890 | 3895 | 3895 | 3890 | 430 |
| 518 | 20241125 | 105000 | 1834306495 | 3890 | 3890 | 3890 | 3885 | 664 |
| 519 | 20241125 | 104900 | 1831724160 | 3890 | 3880 | 3890 | 3880 | 886 |
| 520 | 20241125 | 104800 | 1828283565 | 3880 | 3880 | 3885 | 3880 | 498 |
| 521 | 20241125 | 104700 | 1826351305 | 3885 | 3875 | 3885 | 3875 | 937 |
| 522 | 20241125 | 104600 | 1822719540 | 3875 | 3880 | 3880 | 3875 | 1519 |
| 523 | 20241125 | 104500 | 1816830575 | 3880 | 3880 | 3885 | 3880 | 1018 |
| 524 | 20241125 | 104400 | 1812880725 | 3885 | 3880 | 3885 | 3875 | 1032 |
| 525 | 20241125 | 104300 | 1808875660 | 3880 | 3890 | 3900 | 3880 | 2227 |
| 526 | 20241125 | 104200 | 1800222885 | 3900 | 3880 | 3900 | 3880 | 32 |
| 527 | 20241125 | 104100 | 1800098645 | 3880 | 3885 | 3885 | 3875 | 312 |
| 528 | 20241125 | 104000 | 1798888695 | 3880 | 3890 | 3900 | 3880 | 2119 |
| 529 | 20241125 | 103900 | 1790647545 | 3900 | 3885 | 3900 | 3875 | 48493 |
| 530 | 20241125 | 103800 | 1602691000 | 3885 | 3885 | 3890 | 3880 | 613 |
| 531 | 20241125 | 103700 | 1600309455 | 3885 | 3890 | 3890 | 3880 | 1069 |
| 532 | 20241125 | 103600 | 1596154690 | 3890 | 3880 | 3890 | 3880 | 2286 |
| 533 | 20241125 | 103500 | 1587284950 | 3885 | 3885 | 3895 | 3885 | 6178 |
| 534 | 20241125 | 103400 | 1563272795 | 3890 | 3900 | 3900 | 3890 | 2679 |
| 535 | 20241125 | 103300 | 1552847410 | 3900 | 3900 | 3900 | 3900 | 2663 |
| 536 | 20241125 | 103200 | 1542461710 | 3900 | 3890 | 3900 | 3890 | 331 |
| 537 | 20241125 | 103100 | 1541171000 | 3890 | 3890 | 3890 | 3890 | 15 |
| 538 | 20241125 | 103000 | 1541112650 | 3890 | 3910 | 3910 | 3890 | 811 |
| 539 | 20241125 | 102900 | 1537957640 | 3910 | 3890 | 3910 | 3890 | 2812 |
| 540 | 20241125 | 102800 | 1526998560 | 3890 | 3895 | 3895 | 3890 | 3020 |
| 541 | 20241125 | 102700 | 1515241375 | 3900 | 3920 | 3920 | 3900 | 3169 |
| 542 | 20241125 | 102600 | 1502874755 | 3915 | 3915 | 3920 | 3915 | 2524 |
| 543 | 20241125 | 102500 | 1492993130 | 3915 | 3915 | 3920 | 3915 | 883 |
| 544 | 20241125 | 102400 | 1489532385 | 3920 | 3920 | 3920 | 3915 | 39 |
| 545 | 20241125 | 102300 | 1489379525 | 3920 | 3915 | 3920 | 3910 | 2992 |
| 546 | 20241125 | 102200 | 1477653230 | 3910 | 3915 | 3915 | 3910 | 3273 |
| 547 | 20241125 | 102100 | 1464853185 | 3915 | 3920 | 3920 | 3915 | 1892 |
| 548 | 20241125 | 102000 | 1457443005 | 3915 | 3900 | 3915 | 3900 | 1160 |
| 549 | 20241125 | 101900 | 1452903530 | 3895 | 3895 | 3895 | 3890 | 630 |
| 550 | 20241125 | 101800 | 1450449830 | 3900 | 3900 | 3900 | 3900 | 496 |
| 551 | 20241125 | 101700 | 1448515430 | 3890 | 3885 | 3895 | 3885 | 3535 |
| 552 | 20241125 | 101600 | 1434781015 | 3890 | 3895 | 3895 | 3890 | 741 |
| 553 | 20241125 | 101500 | 1431898275 | 3895 | 3895 | 3895 | 3890 | 1514 |
| 554 | 20241125 | 101400 | 1426006675 | 3900 | 3900 | 3900 | 3895 | 100 |
| 555 | 20241125 | 101300 | 1425616915 | 3900 | 3895 | 3900 | 3895 | 592 |
| 556 | 20241125 | 101200 | 1423310370 | 3900 | 3900 | 3900 | 3895 | 523 |
| 557 | 20241125 | 101100 | 1421270720 | 3900 | 3895 | 3900 | 3895 | 574 |
| 558 | 20241125 | 101000 | 1419034985 | 3895 | 3900 | 3900 | 3895 | 2433 |
| 559 | 20241125 | 100900 | 1409558425 | 3900 | 3910 | 3910 | 3900 | 392 |
| 560 | 20241125 | 100800 | 1408028375 | 3905 | 3895 | 3905 | 3895 | 939 |
| 561 | 20241125 | 100700 | 1404362470 | 3895 | 3900 | 3910 | 3895 | 687 |
| 562 | 20241125 | 100600 | 1401685200 | 3885 | 3915 | 3915 | 3885 | 7752 |
| 563 | 20241125 | 100500 | 1371485950 | 3915 | 3905 | 3915 | 3905 | 378 |
| 564 | 20241125 | 100400 | 1370006190 | 3905 | 3925 | 3925 | 3905 | 3754 |
| 565 | 20241125 | 100300 | 1355338110 | 3915 | 3925 | 3925 | 3915 | 4122 |
| 566 | 20241125 | 100200 | 1339182895 | 3920 | 3915 | 3920 | 3915 | 6068 |
| 567 | 20241125 | 100100 | 1315399410 | 3920 | 3920 | 3920 | 3915 | 1144 |
| 568 | 20241125 | 100000 | 1310917985 | 3920 | 3920 | 3920 | 3915 | 3022 |
| 569 | 20241125 | 095900 | 1299071870 | 3920 | 3920 | 3920 | 3915 | 444 |
| 570 | 20241125 | 095800 | 1297331895 | 3925 | 3920 | 3925 | 3910 | 2898 |
| 571 | 20241125 | 095700 | 1285965860 | 3920 | 3895 | 3920 | 3895 | 7236 |
| 572 | 20241125 | 095600 | 1257681085 | 3900 | 3905 | 3905 | 3900 | 1643 |
| 573 | 20241125 | 095500 | 1251273380 | 3900 | 3895 | 3900 | 3895 | 200 |
| 574 | 20241125 | 095400 | 1250493780 | 3895 | 3920 | 3920 | 3885 | 12013 |
| 575 | 20241125 | 095300 | 1203645440 | 3915 | 3915 | 3915 | 3915 | 1071 |
| 576 | 20241125 | 095200 | 1199452475 | 3915 | 3925 | 3925 | 3915 | 2850 |
| 577 | 20241125 | 095100 | 1188283970 | 3920 | 3920 | 3925 | 3920 | 166 |
| 578 | 20241125 | 095000 | 1187632520 | 3920 | 3930 | 3930 | 3920 | 7011 |
| 579 | 20241125 | 094900 | 1160092035 | 3930 | 3930 | 3935 | 3925 | 2301 |
| 580 | 20241125 | 094800 | 1151046660 | 3930 | 3930 | 3935 | 3925 | 4514 |
| 581 | 20241125 | 094700 | 1133311715 | 3930 | 3925 | 3930 | 3925 | 1993 |
| 582 | 20241125 | 094600 | 1125486840 | 3920 | 3920 | 3925 | 3915 | 3254 |
| 583 | 20241125 | 094500 | 1112728505 | 3920 | 3925 | 3925 | 3920 | 2926 |
| 584 | 20241125 | 094400 | 1101252390 | 3925 | 3915 | 3925 | 3915 | 8062 |
| 585 | 20241125 | 094300 | 1069646120 | 3915 | 3910 | 3915 | 3900 | 6304 |
| 586 | 20241125 | 094200 | 1045009375 | 3910 | 3910 | 3910 | 3905 | 899 |
| 587 | 20241125 | 094100 | 1041497470 | 3915 | 3910 | 3915 | 3905 | 904 |
| 588 | 20241125 | 094000 | 1037962295 | 3910 | 3905 | 3910 | 3905 | 126 |
| 589 | 20241125 | 093900 | 1037470255 | 3910 | 3910 | 3910 | 3900 | 702 |
| 590 | 20241125 | 093800 | 1034726410 | 3905 | 3900 | 3905 | 3900 | 1171 |
| 591 | 20241125 | 093700 | 1030153660 | 3905 | 3900 | 3905 | 3890 | 5395 |
| 592 | 20241125 | 093600 | 1009130615 | 3900 | 3905 | 3905 | 3895 | 6549 |
| 593 | 20241125 | 093500 | 983587270 | 3905 | 3915 | 3915 | 3905 | 5136 |
| 594 | 20241125 | 093400 | 963507110 | 3920 | 3905 | 3935 | 3905 | 18220 |
| 595 | 20241125 | 093300 | 892037180 | 3905 | 3915 | 3915 | 3905 | 1672 |
| 596 | 20241125 | 093200 | 885502530 | 3915 | 3915 | 3915 | 3910 | 341 |
| 597 | 20241125 | 093100 | 884168985 | 3915 | 3895 | 3915 | 3890 | 3061 |
| 598 | 20241125 | 093000 | 872230280 | 3890 | 3915 | 3925 | 3890 | 5410 |
| 599 | 20241125 | 092900 | 851102690 | 3920 | 3905 | 3920 | 3905 | 4927 |
| 600 | 20241125 | 092800 | 831813900 | 3905 | 3905 | 3905 | 3890 | 3918 |
| 601 | 20241125 | 092700 | 816553385 | 3900 | 3900 | 3910 | 3895 | 3479 |
| 602 | 20241125 | 092600 | 802972735 | 3890 | 3900 | 3900 | 3890 | 2211 |
| 603 | 20241125 | 092500 | 794371775 | 3900 | 3900 | 3905 | 3900 | 560 |
| 604 | 20241125 | 092400 | 792187770 | 3900 | 3900 | 3905 | 3900 | 2089 |
| 605 | 20241125 | 092300 | 784039670 | 3900 | 3880 | 3900 | 3880 | 2297 |
| 606 | 20241125 | 092200 | 775086960 | 3880 | 3880 | 3885 | 3880 | 550 |
| 607 | 20241125 | 092100 | 772952460 | 3880 | 3885 | 3885 | 3880 | 8848 |
| 608 | 20241125 | 092000 | 738615195 | 3885 | 3890 | 3890 | 3885 | 4183 |
| 609 | 20241125 | 091900 | 722363740 | 3885 | 3880 | 3895 | 3880 | 5093 |
| 610 | 20241125 | 091800 | 702557745 | 3885 | 3890 | 3890 | 3885 | 4292 |
| 611 | 20241125 | 091700 | 685878335 | 3890 | 3890 | 3890 | 3885 | 3068 |
| 612 | 20241125 | 091600 | 673943820 | 3890 | 3900 | 3900 | 3890 | 1816 |
| 613 | 20241125 | 091500 | 666879315 | 3905 | 3890 | 3905 | 3890 | 1079 |
| 614 | 20241125 | 091400 | 662681855 | 3910 | 3890 | 3915 | 3885 | 2471 |
| 615 | 20241125 | 091300 | 653056710 | 3885 | 3895 | 3895 | 3885 | 3091 |
| 616 | 20241125 | 091200 | 641026965 | 3895 | 3915 | 3915 | 3895 | 3962 |
| 617 | 20241125 | 091100 | 625550890 | 3920 | 3925 | 3925 | 3915 | 3356 |
| 618 | 20241125 | 091000 | 612387265 | 3925 | 3915 | 3925 | 3900 | 9193 |
| 619 | 20241125 | 090900 | 576396000 | 3915 | 3890 | 3920 | 3860 | 19030 |
| 620 | 20241125 | 090800 | 502506140 | 3890 | 3890 | 3895 | 3885 | 2092 |
| 621 | 20241125 | 090700 | 494369355 | 3900 | 3895 | 3900 | 3890 | 4988 |
| 622 | 20241125 | 090600 | 474953630 | 3895 | 3875 | 3895 | 3870 | 3197 |
| 623 | 20241125 | 090500 | 462577835 | 3880 | 3880 | 3890 | 3870 | 13335 |
| 624 | 20241125 | 090400 | 410813805 | 3885 | 3910 | 3910 | 3875 | 6650 |
| 625 | 20241125 | 090300 | 385000735 | 3885 | 3880 | 3910 | 3875 | 2607 |
| 626 | 20241125 | 090200 | 374852245 | 3880 | 3885 | 3885 | 3855 | 8172 |
| 627 | 20241125 | 090100 | 343199065 | 3880 | 3940 | 3940 | 3880 | 19066 |
| 628 | 20241125 | 090000 | 268861280 | 3940 | 3940 | 3960 | 3915 | 64724 |