35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 205500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 3 | 20241118 | 205400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20241118 | 205300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20241118 | 205200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20241118 | 205100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20241118 | 205000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20241118 | 204900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20241118 | 204800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20241118 | 204700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20241118 | 204600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20241118 | 204500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20241118 | 204400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20241118 | 204300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20241118 | 204200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20241118 | 204100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20241118 | 204000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20241118 | 203900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20241118 | 203800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20241118 | 203700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20241118 | 203600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20241118 | 203500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20241118 | 203400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20241118 | 203300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20241118 | 203200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20241118 | 203100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20241118 | 203000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20241118 | 202900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20241118 | 202800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20241118 | 202700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20241118 | 202600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20241118 | 202500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 33 | 20241118 | 202400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20241118 | 202300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20241118 | 202200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20241118 | 202100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20241118 | 202000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20241118 | 201900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20241118 | 201800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20241118 | 201700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20241118 | 201600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20241118 | 201500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20241118 | 201400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20241118 | 201300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20241118 | 201200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20241118 | 201100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20241118 | 201000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20241118 | 200900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20241118 | 200800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20241118 | 200700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20241118 | 200600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20241118 | 200500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20241118 | 200400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20241118 | 200300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20241118 | 200200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20241118 | 200100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20241118 | 200000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20241118 | 195900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20241118 | 195800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20241118 | 195700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20241118 | 195600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20241118 | 195500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 63 | 20241118 | 195400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20241118 | 195300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20241118 | 195200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20241118 | 195100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20241118 | 195000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20241118 | 194900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20241118 | 194800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20241118 | 194700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20241118 | 194600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20241118 | 194500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20241118 | 194400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20241118 | 194300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20241118 | 194200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20241118 | 194100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20241118 | 194000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20241118 | 193900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20241118 | 193800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20241118 | 193700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20241118 | 193600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20241118 | 193500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20241118 | 193400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20241118 | 193300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20241118 | 193200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20241118 | 193100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20241118 | 193000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20241118 | 192900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20241118 | 192800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20241118 | 192700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20241118 | 192600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20241118 | 192500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 93 | 20241118 | 192400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20241118 | 192300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20241118 | 192200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20241118 | 192100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20241118 | 192000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20241118 | 191900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20241118 | 191800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20241118 | 191700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20241118 | 191600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20241118 | 191500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20241118 | 191400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20241118 | 191300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20241118 | 191200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20241118 | 191100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20241118 | 191000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20241118 | 190900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20241118 | 190800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20241118 | 190700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20241118 | 190600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20241118 | 190500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20241118 | 190400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20241118 | 190300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20241118 | 190200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20241118 | 190100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20241118 | 190000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20241118 | 185900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20241118 | 185800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20241118 | 185700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20241118 | 185600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20241118 | 185500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 123 | 20241118 | 185400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20241118 | 185300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20241118 | 185200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20241118 | 185100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20241118 | 185000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20241118 | 184900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20241118 | 184800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20241118 | 184700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20241118 | 184600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20241118 | 184500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20241118 | 184400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20241118 | 184300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20241118 | 184200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20241118 | 184100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20241118 | 184000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20241118 | 183900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20241118 | 183800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20241118 | 183700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20241118 | 183600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20241118 | 183500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20241118 | 183400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20241118 | 183300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20241118 | 183200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20241118 | 183100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20241118 | 183000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20241118 | 182900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20241118 | 182800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20241118 | 182700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20241118 | 182600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20241118 | 182500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 153 | 20241118 | 182400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20241118 | 182300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20241118 | 182200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20241118 | 182100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20241118 | 182000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20241118 | 181900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20241118 | 181800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20241118 | 181700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20241118 | 181600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20241118 | 181500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20241118 | 181400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20241118 | 181300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20241118 | 181200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20241118 | 181100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20241118 | 181000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20241118 | 180900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20241118 | 180800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20241118 | 180700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20241118 | 180600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20241118 | 180500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20241118 | 180400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20241118 | 180300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20241118 | 180200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20241118 | 180100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20241118 | 180000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20241118 | 175900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20241118 | 175800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20241118 | 175700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20241118 | 175600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20241118 | 175500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 183 | 20241118 | 175400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20241118 | 175300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20241118 | 175200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20241118 | 175100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20241118 | 175000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20241118 | 174900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20241118 | 174800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20241118 | 174700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20241118 | 174600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20241118 | 174500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20241118 | 174400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20241118 | 174300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 195 | 20241118 | 174200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 196 | 20241118 | 174100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 197 | 20241118 | 174000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 198 | 20241118 | 173900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 199 | 20241118 | 173800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 200 | 20241118 | 173700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 201 | 20241118 | 173600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 202 | 20241118 | 173500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 203 | 20241118 | 173400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 204 | 20241118 | 173300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 205 | 20241118 | 173200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 206 | 20241118 | 173100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 207 | 20241118 | 173000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 208 | 20241118 | 172900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 209 | 20241118 | 172800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 210 | 20241118 | 172700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 211 | 20241118 | 172600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 212 | 20241118 | 172500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 213 | 20241118 | 172400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 214 | 20241118 | 172300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 215 | 20241118 | 172200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 216 | 20241118 | 172100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 217 | 20241118 | 172000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 218 | 20241118 | 171900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 219 | 20241118 | 171800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 220 | 20241118 | 171700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 221 | 20241118 | 171600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 222 | 20241118 | 171500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 223 | 20241118 | 171400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 224 | 20241118 | 171300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 225 | 20241118 | 171200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 226 | 20241118 | 171100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 227 | 20241118 | 171000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 228 | 20241118 | 170900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 229 | 20241118 | 170800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 230 | 20241118 | 170700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 231 | 20241118 | 170600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 232 | 20241118 | 170500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 233 | 20241118 | 170400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 234 | 20241118 | 170300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 235 | 20241118 | 170200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 236 | 20241118 | 170100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 237 | 20241118 | 170000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 238 | 20241118 | 165900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 239 | 20241118 | 165800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 240 | 20241118 | 165700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 241 | 20241118 | 165600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 242 | 20241118 | 165500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 243 | 20241118 | 165400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 244 | 20241118 | 165300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 245 | 20241118 | 165200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 246 | 20241118 | 165100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 247 | 20241118 | 165000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 248 | 20241118 | 164900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 249 | 20241118 | 164800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 250 | 20241118 | 164700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 251 | 20241118 | 164600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 252 | 20241118 | 164500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 253 | 20241118 | 164400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 254 | 20241118 | 164300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 255 | 20241118 | 164200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 256 | 20241118 | 164100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 257 | 20241118 | 164000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 258 | 20241118 | 163900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 259 | 20241118 | 163800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 260 | 20241118 | 163700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 261 | 20241118 | 163600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 262 | 20241118 | 163500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 263 | 20241118 | 163400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 264 | 20241118 | 163300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 265 | 20241118 | 163200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 266 | 20241118 | 163100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 267 | 20241118 | 163000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 268 | 20241118 | 162900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 269 | 20241118 | 162800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 270 | 20241118 | 162700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 271 | 20241118 | 162600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 272 | 20241118 | 162500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 273 | 20241118 | 162400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 274 | 20241118 | 162300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 275 | 20241118 | 162200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 276 | 20241118 | 162100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 277 | 20241118 | 162000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 278 | 20241118 | 161900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 279 | 20241118 | 161800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 280 | 20241118 | 161700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 281 | 20241118 | 161600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 282 | 20241118 | 161500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 283 | 20241118 | 161400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 284 | 20241118 | 161300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 285 | 20241118 | 161200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 286 | 20241118 | 161100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 287 | 20241118 | 161000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 288 | 20241118 | 160900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 289 | 20241118 | 160800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 290 | 20241118 | 160700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 291 | 20241118 | 160600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 292 | 20241118 | 160500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 293 | 20241118 | 160400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 294 | 20241118 | 160300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 295 | 20241118 | 160200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 296 | 20241118 | 160100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 297 | 20241118 | 160000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 298 | 20241118 | 155900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 299 | 20241118 | 155800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 300 | 20241118 | 155700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 301 | 20241118 | 155600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 302 | 20241118 | 155500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 303 | 20241118 | 155400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 304 | 20241118 | 155300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 305 | 20241118 | 155200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 306 | 20241118 | 155100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 307 | 20241118 | 155000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 308 | 20241118 | 154900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 309 | 20241118 | 154800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 310 | 20241118 | 154700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 311 | 20241118 | 154600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 312 | 20241118 | 154500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 313 | 20241118 | 154400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 314 | 20241118 | 154300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 315 | 20241118 | 154200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 316 | 20241118 | 154100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 317 | 20241118 | 154000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 318 | 20241118 | 153900 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 319 | 20241118 | 153800 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 320 | 20241118 | 153700 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 321 | 20241118 | 153600 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 322 | 20241118 | 153500 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 323 | 20241118 | 153400 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 324 | 20241118 | 153300 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 325 | 20241118 | 153200 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 326 | 20241118 | 153100 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 0 |
| 327 | 20241118 | 153000 | 2382573900 | 2775 | 2775 | 2775 | 2775 | 14508 |
| 328 | 20241118 | 152900 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 329 | 20241118 | 152800 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 330 | 20241118 | 152700 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 331 | 20241118 | 152600 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 332 | 20241118 | 152500 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 333 | 20241118 | 152400 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 334 | 20241118 | 152300 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 335 | 20241118 | 152200 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 336 | 20241118 | 152100 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 337 | 20241118 | 152000 | 2342314200 | 2775 | 2775 | 2775 | 2775 | 0 |
| 338 | 20241118 | 151900 | 2342314200 | 2775 | 2770 | 2780 | 2770 | 1194 |
| 339 | 20241118 | 151800 | 2339001850 | 2780 | 2775 | 2780 | 2775 | 2319 |
| 340 | 20241118 | 151700 | 2332566620 | 2770 | 2775 | 2775 | 2770 | 838 |
| 341 | 20241118 | 151600 | 2330241180 | 2775 | 2770 | 2775 | 2760 | 2419 |
| 342 | 20241118 | 151500 | 2323545265 | 2775 | 2775 | 2780 | 2775 | 2320 |
| 343 | 20241118 | 151400 | 2317107010 | 2780 | 2780 | 2780 | 2780 | 1943 |
| 344 | 20241118 | 151300 | 2311705470 | 2765 | 2780 | 2780 | 2765 | 1225 |
| 345 | 20241118 | 151200 | 2308302195 | 2785 | 2780 | 2785 | 2765 | 2342 |
| 346 | 20241118 | 151100 | 2301791505 | 2765 | 2770 | 2780 | 2765 | 2477 |
| 347 | 20241118 | 151000 | 2294940130 | 2770 | 2775 | 2785 | 2770 | 2442 |
| 348 | 20241118 | 150900 | 2288148865 | 2770 | 2775 | 2785 | 2770 | 1019 |
| 349 | 20241118 | 150800 | 2285315915 | 2785 | 2775 | 2785 | 2775 | 735 |
| 350 | 20241118 | 150700 | 2283271345 | 2780 | 2780 | 2785 | 2780 | 848 |
| 351 | 20241118 | 150600 | 2280913815 | 2785 | 2770 | 2785 | 2770 | 417 |
| 352 | 20241118 | 150500 | 2279754870 | 2775 | 2775 | 2775 | 2770 | 587 |
| 353 | 20241118 | 150400 | 2278127050 | 2785 | 2775 | 2785 | 2750 | 14519 |
| 354 | 20241118 | 150300 | 2237988545 | 2780 | 2780 | 2780 | 2775 | 2172 |
| 355 | 20241118 | 150200 | 2231951085 | 2795 | 2790 | 2795 | 2785 | 2762 |
| 356 | 20241118 | 150100 | 2224251485 | 2790 | 2790 | 2790 | 2790 | 221 |
| 357 | 20241118 | 150000 | 2223634895 | 2790 | 2790 | 2790 | 2790 | 521 |
| 358 | 20241118 | 145900 | 2222181305 | 2790 | 2790 | 2790 | 2785 | 1109 |
| 359 | 20241118 | 145800 | 2219091130 | 2790 | 2785 | 2790 | 2785 | 809 |
| 360 | 20241118 | 145700 | 2216836000 | 2785 | 2790 | 2790 | 2785 | 2806 |
| 361 | 20241118 | 145600 | 2209008365 | 2790 | 2795 | 2795 | 2790 | 886 |
| 362 | 20241118 | 145500 | 2206536360 | 2795 | 2790 | 2800 | 2790 | 1746 |
| 363 | 20241118 | 145400 | 2201656085 | 2790 | 2790 | 2790 | 2790 | 619 |
| 364 | 20241118 | 145300 | 2199929075 | 2790 | 2790 | 2795 | 2785 | 11322 |
| 365 | 20241118 | 145200 | 2168345430 | 2795 | 2800 | 2800 | 2790 | 681 |
| 366 | 20241118 | 145100 | 2166442710 | 2800 | 2800 | 2800 | 2795 | 1062 |
| 367 | 20241118 | 145000 | 2163471650 | 2800 | 2810 | 2815 | 2800 | 604 |
| 368 | 20241118 | 144900 | 2161779405 | 2795 | 2805 | 2810 | 2795 | 1442 |
| 369 | 20241118 | 144800 | 2157736925 | 2805 | 2810 | 2810 | 2805 | 484 |
| 370 | 20241118 | 144700 | 2156378610 | 2800 | 2805 | 2810 | 2800 | 982 |
| 371 | 20241118 | 144600 | 2153626830 | 2805 | 2800 | 2805 | 2800 | 698 |
| 372 | 20241118 | 144500 | 2151670615 | 2805 | 2815 | 2815 | 2800 | 944 |
| 373 | 20241118 | 144400 | 2149026740 | 2810 | 2810 | 2815 | 2805 | 954 |
| 374 | 20241118 | 144300 | 2146348465 | 2805 | 2805 | 2815 | 2805 | 717 |
| 375 | 20241118 | 144200 | 2144337235 | 2800 | 2805 | 2810 | 2800 | 865 |
| 376 | 20241118 | 144100 | 2141912405 | 2805 | 2805 | 2810 | 2805 | 1202 |
| 377 | 20241118 | 144000 | 2138537355 | 2810 | 2810 | 2810 | 2810 | 389 |
| 378 | 20241118 | 143900 | 2137444265 | 2810 | 2810 | 2810 | 2810 | 473 |
| 379 | 20241118 | 143800 | 2136115135 | 2815 | 2805 | 2815 | 2805 | 774 |
| 380 | 20241118 | 143700 | 2133937435 | 2805 | 2815 | 2815 | 2805 | 568 |
| 381 | 20241118 | 143600 | 2132339535 | 2815 | 2810 | 2815 | 2810 | 610 |
| 382 | 20241118 | 143500 | 2130625410 | 2815 | 2815 | 2815 | 2815 | 530 |
| 383 | 20241118 | 143400 | 2129133460 | 2810 | 2820 | 2820 | 2810 | 1434 |
| 384 | 20241118 | 143300 | 2125100315 | 2820 | 2820 | 2820 | 2820 | 686 |
| 385 | 20241118 | 143200 | 2123165795 | 2815 | 2805 | 2815 | 2805 | 2844 |
| 386 | 20241118 | 143100 | 2115169620 | 2805 | 2805 | 2805 | 2800 | 637 |
| 387 | 20241118 | 143000 | 2113383940 | 2805 | 2810 | 2810 | 2805 | 451 |
| 388 | 20241118 | 142900 | 2112118800 | 2815 | 2810 | 2815 | 2810 | 654 |
| 389 | 20241118 | 142800 | 2110280940 | 2810 | 2805 | 2810 | 2805 | 222 |
| 390 | 20241118 | 142700 | 2109658225 | 2810 | 2805 | 2810 | 2800 | 5524 |
| 391 | 20241118 | 142600 | 2094177125 | 2805 | 2805 | 2805 | 2800 | 1351 |
| 392 | 20241118 | 142500 | 2090388220 | 2800 | 2795 | 2800 | 2795 | 1324 |
| 393 | 20241118 | 142400 | 2086687385 | 2785 | 2790 | 2790 | 2785 | 2158 |
| 394 | 20241118 | 142300 | 2080667065 | 2790 | 2810 | 2810 | 2790 | 241 |
| 395 | 20241118 | 142200 | 2079992070 | 2810 | 2795 | 2810 | 2795 | 3418 |
| 396 | 20241118 | 142100 | 2070418120 | 2795 | 2795 | 2800 | 2795 | 2079 |
| 397 | 20241118 | 142000 | 2064600310 | 2795 | 2790 | 2795 | 2785 | 3667 |
| 398 | 20241118 | 141900 | 2054379700 | 2795 | 2780 | 2795 | 2780 | 643 |
| 399 | 20241118 | 141800 | 2052592145 | 2795 | 2775 | 2795 | 2775 | 13 |
| 400 | 20241118 | 141700 | 2052556045 | 2775 | 2775 | 2780 | 2775 | 1371 |
| 401 | 20241118 | 141600 | 2048751515 | 2775 | 2785 | 2785 | 2775 | 493 |
| 402 | 20241118 | 141500 | 2047382940 | 2790 | 2775 | 2790 | 2775 | 837 |
| 403 | 20241118 | 141400 | 2045054400 | 2775 | 2775 | 2790 | 2775 | 496 |
| 404 | 20241118 | 141300 | 2043677850 | 2775 | 2775 | 2775 | 2770 | 2183 |
| 405 | 20241118 | 141200 | 2037630020 | 2770 | 2770 | 2775 | 2770 | 604 |
| 406 | 20241118 | 141100 | 2035956930 | 2770 | 2765 | 2770 | 2765 | 635 |
| 407 | 20241118 | 141000 | 2034200995 | 2770 | 2770 | 2770 | 2765 | 5770 |
| 408 | 20241118 | 140900 | 2018219200 | 2780 | 2775 | 2780 | 2775 | 12 |
| 409 | 20241118 | 140800 | 2018185890 | 2770 | 2780 | 2795 | 2770 | 1044 |
| 410 | 20241118 | 140700 | 2015286715 | 2780 | 2795 | 2795 | 2780 | 1580 |
| 411 | 20241118 | 140600 | 2010892065 | 2790 | 2785 | 2790 | 2780 | 1028 |
| 412 | 20241118 | 140500 | 2008027570 | 2790 | 2790 | 2790 | 2785 | 1461 |
| 413 | 20241118 | 140400 | 2003954090 | 2790 | 2785 | 2790 | 2780 | 1333 |
| 414 | 20241118 | 140300 | 2000241265 | 2790 | 2795 | 2800 | 2775 | 1644 |
| 415 | 20241118 | 140200 | 1995658740 | 2775 | 2790 | 2800 | 2775 | 957 |
| 416 | 20241118 | 140100 | 1992990095 | 2780 | 2760 | 2795 | 2760 | 6907 |
| 417 | 20241118 | 140000 | 1973742625 | 2765 | 2755 | 2770 | 2745 | 12709 |
| 418 | 20241118 | 135900 | 1938775200 | 2760 | 2760 | 2765 | 2755 | 3547 |
| 419 | 20241118 | 135800 | 1928983015 | 2760 | 2760 | 2775 | 2760 | 3417 |
| 420 | 20241118 | 135700 | 1919522405 | 2765 | 2770 | 2775 | 2765 | 2519 |
| 421 | 20241118 | 135600 | 1912552625 | 2770 | 2780 | 2785 | 2765 | 3166 |
| 422 | 20241118 | 135500 | 1903777040 | 2780 | 2740 | 2780 | 2735 | 12897 |
| 423 | 20241118 | 135400 | 1868305275 | 2735 | 2745 | 2745 | 2735 | 4303 |
| 424 | 20241118 | 135300 | 1856514255 | 2745 | 2745 | 2745 | 2715 | 22397 |
| 425 | 20241118 | 135200 | 1795397425 | 2745 | 2755 | 2770 | 2745 | 21540 |
| 426 | 20241118 | 135100 | 1736122840 | 2755 | 2775 | 2780 | 2755 | 18681 |
| 427 | 20241118 | 135000 | 1684485000 | 2775 | 2775 | 2775 | 2770 | 2209 |
| 428 | 20241118 | 134900 | 1678358050 | 2770 | 2760 | 2770 | 2755 | 3820 |
| 429 | 20241118 | 134800 | 1667811355 | 2755 | 2760 | 2760 | 2755 | 6794 |
| 430 | 20241118 | 134700 | 1649074865 | 2765 | 2760 | 2765 | 2755 | 4087 |
| 431 | 20241118 | 134600 | 1637796465 | 2765 | 2765 | 2775 | 2755 | 950 |
| 432 | 20241118 | 134500 | 1635172120 | 2770 | 2780 | 2780 | 2745 | 18072 |
| 433 | 20241118 | 134400 | 1585343895 | 2780 | 2780 | 2780 | 2775 | 1743 |
| 434 | 20241118 | 134300 | 1580499700 | 2780 | 2770 | 2785 | 2760 | 4799 |
| 435 | 20241118 | 134200 | 1567192660 | 2770 | 2770 | 2780 | 2755 | 3450 |
| 436 | 20241118 | 134100 | 1557629350 | 2775 | 2775 | 2785 | 2775 | 2418 |
| 437 | 20241118 | 134000 | 1550909475 | 2775 | 2775 | 2780 | 2775 | 5235 |
| 438 | 20241118 | 133900 | 1536363205 | 2780 | 2785 | 2785 | 2780 | 6656 |
| 439 | 20241118 | 133800 | 1517843530 | 2780 | 2795 | 2795 | 2780 | 5277 |
| 440 | 20241118 | 133700 | 1503131285 | 2795 | 2805 | 2805 | 2795 | 9735 |
| 441 | 20241118 | 133600 | 1475878015 | 2800 | 2820 | 2820 | 2800 | 10632 |
| 442 | 20241118 | 133500 | 1446047590 | 2815 | 2840 | 2845 | 2815 | 30434 |
| 443 | 20241118 | 133400 | 1360140830 | 2845 | 2855 | 2855 | 2845 | 2736 |
| 444 | 20241118 | 133300 | 1352353470 | 2850 | 2860 | 2860 | 2850 | 368 |
| 445 | 20241118 | 133200 | 1351303880 | 2860 | 2855 | 2860 | 2855 | 1053 |
| 446 | 20241118 | 133100 | 1348292325 | 2855 | 2860 | 2860 | 2855 | 321 |
| 447 | 20241118 | 133000 | 1347375865 | 2855 | 2855 | 2855 | 2855 | 100 |
| 448 | 20241118 | 132900 | 1347090365 | 2860 | 2855 | 2860 | 2855 | 176 |
| 449 | 20241118 | 132800 | 1346587880 | 2855 | 2855 | 2855 | 2855 | 1 |
| 450 | 20241118 | 132700 | 1346585025 | 2860 | 2860 | 2870 | 2860 | 401 |
| 451 | 20241118 | 132600 | 1345438145 | 2865 | 2865 | 2865 | 2865 | 234 |
| 452 | 20241118 | 132500 | 1344767735 | 2865 | 2860 | 2865 | 2860 | 160 |
| 453 | 20241118 | 132400 | 1344309635 | 2860 | 2860 | 2860 | 2860 | 618 |
| 454 | 20241118 | 132300 | 1342542155 | 2860 | 2840 | 2860 | 2840 | 3711 |
| 455 | 20241118 | 132200 | 1331966835 | 2845 | 2845 | 2850 | 2835 | 2511 |
| 456 | 20241118 | 132100 | 1324847985 | 2850 | 2845 | 2850 | 2845 | 822 |
| 457 | 20241118 | 132000 | 1322507965 | 2845 | 2835 | 2845 | 2835 | 35 |
| 458 | 20241118 | 131900 | 1322408520 | 2835 | 2830 | 2835 | 2830 | 189 |
| 459 | 20241118 | 131800 | 1321873635 | 2830 | 2830 | 2830 | 2830 | 65 |
| 460 | 20241118 | 131700 | 1321689685 | 2830 | 2825 | 2830 | 2825 | 69 |
| 461 | 20241118 | 131600 | 1321494515 | 2830 | 2830 | 2830 | 2830 | 1597 |
| 462 | 20241118 | 131500 | 1316975005 | 2830 | 2840 | 2840 | 2830 | 298 |
| 463 | 20241118 | 131400 | 1316131405 | 2840 | 2840 | 2840 | 2840 | 41 |
| 464 | 20241118 | 131300 | 1316014965 | 2840 | 2840 | 2840 | 2840 | 613 |
| 465 | 20241118 | 131200 | 1314274045 | 2840 | 2840 | 2840 | 2840 | 1 |
| 466 | 20241118 | 131100 | 1314271205 | 2840 | 2840 | 2840 | 2840 | 105 |
| 467 | 20241118 | 131000 | 1313973005 | 2840 | 2830 | 2840 | 2830 | 16 |
| 468 | 20241118 | 130900 | 1313927575 | 2840 | 2840 | 2840 | 2840 | 13 |
| 469 | 20241118 | 130800 | 1313890655 | 2840 | 2840 | 2840 | 2840 | 1 |
| 470 | 20241118 | 130700 | 1313887815 | 2830 | 2840 | 2840 | 2830 | 1091 |
| 471 | 20241118 | 130600 | 1310800265 | 2830 | 2830 | 2830 | 2830 | 0 |
| 472 | 20241118 | 130500 | 1310800265 | 2830 | 2835 | 2840 | 2825 | 9153 |
| 473 | 20241118 | 130400 | 1284897230 | 2835 | 2840 | 2840 | 2835 | 1707 |
| 474 | 20241118 | 130300 | 1280053920 | 2840 | 2845 | 2845 | 2840 | 220 |
| 475 | 20241118 | 130200 | 1279428845 | 2845 | 2845 | 2845 | 2840 | 342 |
| 476 | 20241118 | 130100 | 1278455950 | 2845 | 2840 | 2845 | 2840 | 1990 |
| 477 | 20241118 | 130000 | 1272804190 | 2840 | 2840 | 2840 | 2840 | 1655 |
| 478 | 20241118 | 125900 | 1268103990 | 2840 | 2840 | 2840 | 2840 | 114 |
| 479 | 20241118 | 125800 | 1267780230 | 2840 | 2840 | 2840 | 2840 | 10 |
| 480 | 20241118 | 125700 | 1267751830 | 2840 | 2830 | 2840 | 2830 | 2192 |
| 481 | 20241118 | 125600 | 1261526560 | 2840 | 2830 | 2840 | 2830 | 2155 |
| 482 | 20241118 | 125500 | 1255419440 | 2825 | 2830 | 2830 | 2825 | 500 |
| 483 | 20241118 | 125400 | 1254006515 | 2835 | 2835 | 2835 | 2835 | 100 |
| 484 | 20241118 | 125300 | 1253723015 | 2830 | 2835 | 2835 | 2830 | 5365 |
| 485 | 20241118 | 125200 | 1238538240 | 2835 | 2835 | 2840 | 2835 | 1259 |
| 486 | 20241118 | 125100 | 1234968965 | 2835 | 2835 | 2835 | 2835 | 232 |
| 487 | 20241118 | 125000 | 1234311245 | 2840 | 2845 | 2845 | 2840 | 148 |
| 488 | 20241118 | 124900 | 1233890805 | 2845 | 2845 | 2845 | 2845 | 35 |
| 489 | 20241118 | 124800 | 1233791230 | 2845 | 2840 | 2845 | 2835 | 501 |
| 490 | 20241118 | 124700 | 1232369970 | 2845 | 2845 | 2850 | 2845 | 215 |
| 491 | 20241118 | 124600 | 1231758290 | 2845 | 2845 | 2845 | 2845 | 273 |
| 492 | 20241118 | 124500 | 1230981605 | 2840 | 2845 | 2845 | 2840 | 467 |
| 493 | 20241118 | 124400 | 1229653565 | 2845 | 2840 | 2845 | 2840 | 27 |
| 494 | 20241118 | 124300 | 1229576825 | 2845 | 2845 | 2845 | 2845 | 0 |
| 495 | 20241118 | 124200 | 1229576825 | 2845 | 2840 | 2845 | 2840 | 2 |
| 496 | 20241118 | 124100 | 1229571140 | 2840 | 2840 | 2840 | 2840 | 12 |
| 497 | 20241118 | 124000 | 1229537060 | 2830 | 2840 | 2840 | 2830 | 1351 |
| 498 | 20241118 | 123900 | 1225711405 | 2845 | 2840 | 2845 | 2840 | 798 |
| 499 | 20241118 | 123800 | 1223442585 | 2835 | 2835 | 2835 | 2835 | 315 |
| 500 | 20241118 | 123700 | 1222549560 | 2830 | 2830 | 2830 | 2830 | 0 |
| 501 | 20241118 | 123600 | 1222549560 | 2830 | 2830 | 2830 | 2830 | 0 |
| 502 | 20241118 | 123500 | 1222549560 | 2830 | 2835 | 2835 | 2830 | 160 |
| 503 | 20241118 | 123400 | 1222096010 | 2835 | 2825 | 2835 | 2825 | 810 |
| 504 | 20241118 | 123300 | 1219807660 | 2830 | 2830 | 2830 | 2830 | 2286 |
| 505 | 20241118 | 123200 | 1213338280 | 2825 | 2825 | 2825 | 2825 | 0 |
| 506 | 20241118 | 123100 | 1213338280 | 2825 | 2830 | 2840 | 2825 | 8231 |
| 507 | 20241118 | 123000 | 1190043315 | 2840 | 2840 | 2840 | 2835 | 23 |
| 508 | 20241118 | 122900 | 1189978045 | 2840 | 2835 | 2840 | 2835 | 830 |
| 509 | 20241118 | 122800 | 1187624900 | 2835 | 2835 | 2835 | 2835 | 30 |
| 510 | 20241118 | 122700 | 1187539850 | 2830 | 2835 | 2835 | 2830 | 165 |
| 511 | 20241118 | 122600 | 1187072795 | 2835 | 2830 | 2835 | 2830 | 1699 |
| 512 | 20241118 | 122500 | 1182264525 | 2835 | 2830 | 2835 | 2830 | 1397 |
| 513 | 20241118 | 122400 | 1178310740 | 2835 | 2840 | 2840 | 2830 | 1214 |
| 514 | 20241118 | 122300 | 1174869120 | 2845 | 2850 | 2850 | 2845 | 4060 |
| 515 | 20241118 | 122200 | 1163318200 | 2865 | 2865 | 2865 | 2865 | 25 |
| 516 | 20241118 | 122100 | 1163246575 | 2860 | 2855 | 2860 | 2855 | 521 |
| 517 | 20241118 | 122000 | 1161756540 | 2850 | 2850 | 2850 | 2850 | 49 |
| 518 | 20241118 | 121900 | 1161616890 | 2860 | 2850 | 2860 | 2845 | 105 |
| 519 | 20241118 | 121800 | 1161317160 | 2850 | 2850 | 2850 | 2850 | 97 |
| 520 | 20241118 | 121700 | 1161040710 | 2845 | 2860 | 2860 | 2845 | 838 |
| 521 | 20241118 | 121600 | 1158654300 | 2860 | 2845 | 2860 | 2845 | 9 |
| 522 | 20241118 | 121500 | 1158628635 | 2845 | 2860 | 2860 | 2845 | 460 |
| 523 | 20241118 | 121400 | 1157319785 | 2860 | 2860 | 2860 | 2860 | 11 |
| 524 | 20241118 | 121300 | 1157288325 | 2860 | 2845 | 2860 | 2845 | 2998 |
| 525 | 20241118 | 121200 | 1148759000 | 2845 | 2835 | 2845 | 2835 | 763 |
| 526 | 20241118 | 121100 | 1146591140 | 2840 | 2845 | 2845 | 2840 | 247 |
| 527 | 20241118 | 121000 | 1145889610 | 2845 | 2845 | 2845 | 2845 | 0 |
| 528 | 20241118 | 120900 | 1145889610 | 2845 | 2845 | 2845 | 2845 | 2 |
| 529 | 20241118 | 120800 | 1145883920 | 2845 | 2835 | 2845 | 2835 | 229 |
| 530 | 20241118 | 120700 | 1145234415 | 2845 | 2835 | 2845 | 2835 | 501 |
| 531 | 20241118 | 120600 | 1143814070 | 2845 | 2845 | 2845 | 2845 | 13 |
| 532 | 20241118 | 120500 | 1143777085 | 2845 | 2845 | 2845 | 2845 | 263 |
| 533 | 20241118 | 120400 | 1143028850 | 2840 | 2840 | 2840 | 2840 | 132 |
| 534 | 20241118 | 120300 | 1142653970 | 2840 | 2840 | 2840 | 2840 | 32 |
| 535 | 20241118 | 120200 | 1142563090 | 2840 | 2840 | 2840 | 2840 | 168 |
| 536 | 20241118 | 120100 | 1142085970 | 2840 | 2840 | 2840 | 2840 | 1 |
| 537 | 20241118 | 120000 | 1142083130 | 2830 | 2830 | 2830 | 2830 | 0 |
| 538 | 20241118 | 115900 | 1142083130 | 2830 | 2840 | 2840 | 2830 | 375 |
| 539 | 20241118 | 115800 | 1141020890 | 2840 | 2840 | 2840 | 2840 | 52 |
| 540 | 20241118 | 115700 | 1140873210 | 2840 | 2840 | 2840 | 2840 | 251 |
| 541 | 20241118 | 115600 | 1140160370 | 2840 | 2840 | 2840 | 2840 | 25 |
| 542 | 20241118 | 115500 | 1140089370 | 2840 | 2845 | 2845 | 2825 | 2092 |
| 543 | 20241118 | 115400 | 1134161145 | 2845 | 2845 | 2845 | 2845 | 459 |
| 544 | 20241118 | 115300 | 1132855290 | 2840 | 2850 | 2850 | 2840 | 1712 |
| 545 | 20241118 | 115200 | 1127988895 | 2845 | 2855 | 2855 | 2845 | 13309 |
| 546 | 20241118 | 115100 | 1090079115 | 2855 | 2855 | 2855 | 2855 | 14 |
| 547 | 20241118 | 115000 | 1090039145 | 2855 | 2860 | 2860 | 2855 | 45 |
| 548 | 20241118 | 114900 | 1089910565 | 2860 | 2860 | 2860 | 2850 | 44 |
| 549 | 20241118 | 114800 | 1089785135 | 2860 | 2860 | 2865 | 2855 | 6483 |
| 550 | 20241118 | 114700 | 1071262505 | 2860 | 2860 | 2860 | 2860 | 1256 |
| 551 | 20241118 | 114600 | 1067670345 | 2860 | 2860 | 2860 | 2860 | 78 |
| 552 | 20241118 | 114500 | 1067447265 | 2860 | 2855 | 2860 | 2855 | 852 |
| 553 | 20241118 | 114400 | 1065014800 | 2855 | 2850 | 2855 | 2850 | 497 |
| 554 | 20241118 | 114300 | 1063598325 | 2855 | 2855 | 2855 | 2850 | 4947 |
| 555 | 20241118 | 114200 | 1049474970 | 2855 | 2860 | 2860 | 2855 | 938 |
| 556 | 20241118 | 114100 | 1046794790 | 2860 | 2860 | 2870 | 2855 | 7530 |
| 557 | 20241118 | 114000 | 1025274310 | 2880 | 2875 | 2880 | 2860 | 14945 |
| 558 | 20241118 | 113900 | 982387920 | 2890 | 2885 | 2890 | 2885 | 513 |
| 559 | 20241118 | 113800 | 980907910 | 2885 | 2880 | 2885 | 2880 | 46 |
| 560 | 20241118 | 113700 | 980775400 | 2880 | 2880 | 2880 | 2875 | 30 |
| 561 | 20241118 | 113600 | 980689095 | 2880 | 2880 | 2880 | 2880 | 32 |
| 562 | 20241118 | 113500 | 980596935 | 2880 | 2880 | 2880 | 2880 | 21 |
| 563 | 20241118 | 113400 | 980536455 | 2880 | 2880 | 2885 | 2880 | 419 |
| 564 | 20241118 | 113300 | 979329725 | 2875 | 2885 | 2885 | 2875 | 8299 |
| 565 | 20241118 | 113200 | 955412910 | 2885 | 2885 | 2885 | 2885 | 510 |
| 566 | 20241118 | 113100 | 953941560 | 2885 | 2885 | 2885 | 2885 | 80 |
| 567 | 20241118 | 113000 | 953710760 | 2890 | 2890 | 2890 | 2890 | 6 |
| 568 | 20241118 | 112900 | 953693420 | 2885 | 2890 | 2890 | 2885 | 105 |
| 569 | 20241118 | 112800 | 953390035 | 2900 | 2900 | 2900 | 2900 | 0 |
| 570 | 20241118 | 112700 | 953390035 | 2900 | 2900 | 2900 | 2900 | 12 |
| 571 | 20241118 | 112600 | 953355235 | 2900 | 2900 | 2900 | 2900 | 62 |
| 572 | 20241118 | 112500 | 953175435 | 2890 | 2890 | 2890 | 2890 | 0 |
| 573 | 20241118 | 112400 | 953175435 | 2890 | 2890 | 2890 | 2890 | 0 |
| 574 | 20241118 | 112300 | 953175435 | 2890 | 2890 | 2890 | 2890 | 0 |
| 575 | 20241118 | 112200 | 953175435 | 2890 | 2900 | 2900 | 2890 | 6602 |
| 576 | 20241118 | 112100 | 934090550 | 2900 | 2900 | 2900 | 2900 | 74 |
| 577 | 20241118 | 112000 | 933875950 | 2905 | 2905 | 2905 | 2905 | 1 |
| 578 | 20241118 | 111900 | 933873045 | 2905 | 2905 | 2905 | 2905 | 173 |
| 579 | 20241118 | 111800 | 933370480 | 2905 | 2915 | 2915 | 2905 | 2000 |
| 580 | 20241118 | 111700 | 927559785 | 2920 | 2920 | 2920 | 2920 | 0 |
| 581 | 20241118 | 111600 | 927559785 | 2920 | 2915 | 2920 | 2915 | 43 |
| 582 | 20241118 | 111500 | 927434435 | 2920 | 2920 | 2920 | 2920 | 12 |
| 583 | 20241118 | 111400 | 927399395 | 2905 | 2905 | 2920 | 2900 | 411 |
| 584 | 20241118 | 111300 | 926207320 | 2920 | 2920 | 2920 | 2920 | 12 |
| 585 | 20241118 | 111200 | 926172280 | 2910 | 2920 | 2920 | 2910 | 182 |
| 586 | 20241118 | 111100 | 925642530 | 2915 | 2920 | 2920 | 2915 | 23 |
| 587 | 20241118 | 111000 | 925575380 | 2925 | 2925 | 2925 | 2920 | 429 |
| 588 | 20241118 | 110900 | 924320630 | 2915 | 2930 | 2930 | 2915 | 194 |
| 589 | 20241118 | 110800 | 923752930 | 2930 | 2925 | 2930 | 2925 | 546 |
| 590 | 20241118 | 110700 | 922155875 | 2930 | 2925 | 2930 | 2920 | 669 |
| 591 | 20241118 | 110600 | 920202345 | 2925 | 2925 | 2925 | 2925 | 221 |
| 592 | 20241118 | 110500 | 919555920 | 2920 | 2920 | 2930 | 2920 | 434 |
| 593 | 20241118 | 110400 | 918286575 | 2920 | 2920 | 2920 | 2910 | 1441 |
| 594 | 20241118 | 110300 | 914078965 | 2920 | 2915 | 2920 | 2915 | 175 |
| 595 | 20241118 | 110200 | 913568030 | 2915 | 2915 | 2915 | 2915 | 147 |
| 596 | 20241118 | 110100 | 913139525 | 2915 | 2910 | 2915 | 2910 | 302 |
| 597 | 20241118 | 110000 | 912260200 | 2910 | 2890 | 2915 | 2890 | 336 |
| 598 | 20241118 | 105900 | 911282350 | 2910 | 2910 | 2910 | 2910 | 0 |
| 599 | 20241118 | 105800 | 911282350 | 2910 | 2910 | 2910 | 2910 | 121 |
| 600 | 20241118 | 105700 | 910930240 | 2910 | 2910 | 2915 | 2910 | 5020 |
| 601 | 20241118 | 105600 | 896312560 | 2915 | 2900 | 2915 | 2900 | 551 |
| 602 | 20241118 | 105500 | 894714645 | 2920 | 2890 | 2920 | 2890 | 8000 |
| 603 | 20241118 | 105400 | 871442445 | 2895 | 2895 | 2895 | 2895 | 22 |
| 604 | 20241118 | 105300 | 871378755 | 2895 | 2895 | 2895 | 2895 | 50 |
| 605 | 20241118 | 105200 | 871234005 | 2895 | 2895 | 2895 | 2895 | 120 |
| 606 | 20241118 | 105100 | 870886605 | 2895 | 2895 | 2895 | 2895 | 0 |
| 607 | 20241118 | 105000 | 870886605 | 2895 | 2895 | 2895 | 2895 | 0 |
| 608 | 20241118 | 104900 | 870886605 | 2895 | 2895 | 2895 | 2895 | 408 |
| 609 | 20241118 | 104800 | 869705445 | 2890 | 2890 | 2895 | 2890 | 1511 |
| 610 | 20241118 | 104700 | 865333605 | 2895 | 2895 | 2895 | 2895 | 35 |
| 611 | 20241118 | 104600 | 865232280 | 2895 | 2890 | 2895 | 2885 | 643 |
| 612 | 20241118 | 104500 | 863374985 | 2895 | 2900 | 2900 | 2895 | 1036 |
| 613 | 20241118 | 104400 | 860370670 | 2900 | 2890 | 2900 | 2890 | 105 |
| 614 | 20241118 | 104300 | 860067170 | 2890 | 2895 | 2895 | 2890 | 4349 |
| 615 | 20241118 | 104200 | 847498010 | 2895 | 2895 | 2895 | 2895 | 47 |
| 616 | 20241118 | 104100 | 847361945 | 2895 | 2900 | 2900 | 2895 | 1128 |
| 617 | 20241118 | 104000 | 844094655 | 2900 | 2900 | 2900 | 2895 | 243 |
| 618 | 20241118 | 103900 | 843389990 | 2905 | 2910 | 2915 | 2905 | 6968 |
| 619 | 20241118 | 103800 | 823145920 | 2915 | 2905 | 2915 | 2905 | 309 |
| 620 | 20241118 | 103700 | 822246565 | 2905 | 2905 | 2905 | 2905 | 21 |
| 621 | 20241118 | 103600 | 822185560 | 2905 | 2895 | 2905 | 2895 | 68 |
| 622 | 20241118 | 103500 | 821988070 | 2905 | 2905 | 2905 | 2905 | 3 |
| 623 | 20241118 | 103400 | 821979355 | 2905 | 2900 | 2905 | 2895 | 33 |
| 624 | 20241118 | 103300 | 821883505 | 2905 | 2900 | 2905 | 2900 | 379 |
| 625 | 20241118 | 103200 | 820784290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 626 | 20241118 | 103100 | 820784290 | 2900 | 2900 | 2900 | 2900 | 2339 |
| 627 | 20241118 | 103000 | 814001190 | 2895 | 2890 | 2895 | 2890 | 78 |
| 628 | 20241118 | 102900 | 813775715 | 2890 | 2905 | 2905 | 2890 | 126 |
| 629 | 20241118 | 102800 | 813410315 | 2905 | 2910 | 2910 | 2905 | 757 |
| 630 | 20241118 | 102700 | 811211130 | 2910 | 2910 | 2910 | 2910 | 13 |
| 631 | 20241118 | 102600 | 811173300 | 2915 | 2900 | 2915 | 2895 | 1039 |
| 632 | 20241118 | 102500 | 808159635 | 2930 | 2935 | 2935 | 2905 | 73 |
| 633 | 20241118 | 102400 | 807947515 | 2935 | 2905 | 2935 | 2905 | 4013 |
| 634 | 20241118 | 102300 | 796213035 | 2905 | 2900 | 2905 | 2900 | 418 |
| 635 | 20241118 | 102200 | 794998930 | 2900 | 2900 | 2900 | 2900 | 68 |
| 636 | 20241118 | 102100 | 794801730 | 2885 | 2905 | 2905 | 2885 | 1323 |
| 637 | 20241118 | 102000 | 790967095 | 2905 | 2905 | 2905 | 2905 | 10 |
| 638 | 20241118 | 101900 | 790938045 | 2935 | 2900 | 2935 | 2900 | 756 |
| 639 | 20241118 | 101800 | 788731390 | 2900 | 2895 | 2900 | 2880 | 1099 |
| 640 | 20241118 | 101700 | 785556455 | 2895 | 2900 | 2900 | 2895 | 115 |
| 641 | 20241118 | 101600 | 785223450 | 2895 | 2890 | 2895 | 2880 | 477 |
| 642 | 20241118 | 101500 | 783849270 | 2880 | 2890 | 2890 | 2880 | 332 |
| 643 | 20241118 | 101400 | 782889800 | 2890 | 2890 | 2890 | 2885 | 63 |
| 644 | 20241118 | 101300 | 782707830 | 2890 | 2890 | 2890 | 2890 | 18 |
| 645 | 20241118 | 101200 | 782655810 | 2890 | 2890 | 2890 | 2890 | 100 |
| 646 | 20241118 | 101100 | 782366810 | 2890 | 2890 | 2890 | 2890 | 0 |
| 647 | 20241118 | 101000 | 782366810 | 2890 | 2885 | 2890 | 2885 | 1290 |
| 648 | 20241118 | 100900 | 778638715 | 2880 | 2880 | 2890 | 2875 | 874 |
| 649 | 20241118 | 100800 | 776125380 | 2880 | 2885 | 2890 | 2880 | 1508 |
| 650 | 20241118 | 100700 | 771771640 | 2885 | 2885 | 2890 | 2880 | 1024 |
| 651 | 20241118 | 100600 | 768817410 | 2885 | 2890 | 2890 | 2870 | 464 |
| 652 | 20241118 | 100500 | 767483745 | 2875 | 2880 | 2880 | 2875 | 230 |
| 653 | 20241118 | 100400 | 766822395 | 2880 | 2890 | 2890 | 2880 | 2917 |
| 654 | 20241118 | 100300 | 758405380 | 2890 | 2890 | 2890 | 2890 | 51 |
| 655 | 20241118 | 100200 | 758257990 | 2910 | 2910 | 2910 | 2910 | 0 |
| 656 | 20241118 | 100100 | 758257990 | 2910 | 2885 | 2910 | 2885 | 465 |
| 657 | 20241118 | 100000 | 756912130 | 2885 | 2885 | 2890 | 2885 | 2034 |
| 658 | 20241118 | 095900 | 751040900 | 2885 | 2885 | 2885 | 2885 | 418 |
| 659 | 20241118 | 095800 | 749834970 | 2865 | 2900 | 2900 | 2860 | 11092 |
| 660 | 20241118 | 095700 | 718015955 | 2900 | 2900 | 2900 | 2895 | 2011 |
| 661 | 20241118 | 095600 | 712186860 | 2880 | 2890 | 2905 | 2880 | 1594 |
| 662 | 20241118 | 095500 | 707580570 | 2910 | 2910 | 2910 | 2910 | 1205 |
| 663 | 20241118 | 095400 | 704074020 | 2915 | 2920 | 2920 | 2895 | 15123 |
| 664 | 20241118 | 095300 | 660154610 | 2920 | 2920 | 2920 | 2920 | 0 |
| 665 | 20241118 | 095200 | 660154610 | 2920 | 2915 | 2920 | 2915 | 10921 |
| 666 | 20241118 | 095100 | 628306385 | 2915 | 2915 | 2915 | 2915 | 1 |
| 667 | 20241118 | 095000 | 628303470 | 2905 | 2905 | 2915 | 2900 | 1886 |
| 668 | 20241118 | 094900 | 622833630 | 2905 | 2920 | 2920 | 2905 | 442 |
| 669 | 20241118 | 094800 | 621549575 | 2905 | 2905 | 2920 | 2905 | 688 |
| 670 | 20241118 | 094700 | 619550365 | 2920 | 2905 | 2920 | 2905 | 387 |
| 671 | 20241118 | 094600 | 618423070 | 2920 | 2905 | 2920 | 2905 | 7282 |
| 672 | 20241118 | 094500 | 597198150 | 2910 | 2890 | 2910 | 2890 | 272 |
| 673 | 20241118 | 094400 | 596411690 | 2890 | 2890 | 2890 | 2890 | 500 |
| 674 | 20241118 | 094300 | 594966690 | 2890 | 2895 | 2900 | 2890 | 1260 |
| 675 | 20241118 | 094200 | 591323170 | 2890 | 2885 | 2890 | 2880 | 1425 |
| 676 | 20241118 | 094100 | 587215715 | 2880 | 2885 | 2890 | 2880 | 479 |
| 677 | 20241118 | 094000 | 585832975 | 2890 | 2895 | 2895 | 2890 | 1705 |
| 678 | 20241118 | 093900 | 580903000 | 2895 | 2895 | 2895 | 2895 | 202 |
| 679 | 20241118 | 093800 | 580318210 | 2900 | 2910 | 2915 | 2895 | 1982 |
| 680 | 20241118 | 093700 | 574564165 | 2910 | 2890 | 2910 | 2890 | 4022 |
| 681 | 20241118 | 093600 | 562932735 | 2890 | 2885 | 2890 | 2885 | 26 |
| 682 | 20241118 | 093500 | 562857695 | 2890 | 2895 | 2895 | 2890 | 1078 |
| 683 | 20241118 | 093400 | 559741750 | 2890 | 2900 | 2900 | 2890 | 4239 |
| 684 | 20241118 | 093300 | 547481520 | 2895 | 2900 | 2900 | 2895 | 145 |
| 685 | 20241118 | 093200 | 547061170 | 2900 | 2875 | 2900 | 2875 | 11311 |
| 686 | 20241118 | 093100 | 514382670 | 2875 | 2875 | 2875 | 2875 | 0 |
| 687 | 20241118 | 093000 | 514382670 | 2875 | 2870 | 2875 | 2865 | 8079 |
| 688 | 20241118 | 092900 | 491200755 | 2870 | 2880 | 2880 | 2870 | 2773 |
| 689 | 20241118 | 092800 | 483241160 | 2875 | 2880 | 2880 | 2875 | 6202 |
| 690 | 20241118 | 092700 | 465381260 | 2885 | 2865 | 2895 | 2865 | 6736 |
| 691 | 20241118 | 092600 | 445962545 | 2865 | 2875 | 2875 | 2865 | 8048 |
| 692 | 20241118 | 092500 | 422858805 | 2875 | 2890 | 2890 | 2875 | 8377 |
| 693 | 20241118 | 092400 | 398706385 | 2895 | 2900 | 2900 | 2895 | 11471 |
| 694 | 20241118 | 092300 | 365467475 | 2900 | 2910 | 2910 | 2900 | 3130 |
| 695 | 20241118 | 092200 | 356379005 | 2910 | 2905 | 2920 | 2905 | 3951 |
| 696 | 20241118 | 092100 | 344880680 | 2905 | 2935 | 2935 | 2900 | 5218 |
| 697 | 20241118 | 092000 | 329724055 | 2935 | 2935 | 2935 | 2935 | 32 |
| 698 | 20241118 | 091900 | 329630135 | 2950 | 2950 | 2955 | 2930 | 481 |
| 699 | 20241118 | 091800 | 328213180 | 2950 | 2940 | 2950 | 2940 | 1935 |
| 700 | 20241118 | 091700 | 322512030 | 2945 | 2900 | 2945 | 2900 | 5240 |
| 701 | 20241118 | 091600 | 307214540 | 2900 | 2915 | 2915 | 2885 | 8240 |
| 702 | 20241118 | 091500 | 283343865 | 2920 | 2920 | 2920 | 2895 | 1013 |
| 703 | 20241118 | 091400 | 280405965 | 2920 | 2920 | 2920 | 2900 | 308 |
| 704 | 20241118 | 091300 | 279512485 | 2925 | 2900 | 2925 | 2890 | 4874 |
| 705 | 20241118 | 091200 | 265402910 | 2900 | 2940 | 2945 | 2890 | 12705 |
| 706 | 20241118 | 091100 | 228366970 | 2935 | 2940 | 2940 | 2935 | 1404 |
| 707 | 20241118 | 091000 | 224243885 | 2925 | 2950 | 2950 | 2925 | 623 |
| 708 | 20241118 | 090900 | 222407560 | 2950 | 2975 | 2975 | 2895 | 8533 |
| 709 | 20241118 | 090800 | 197417370 | 2965 | 2905 | 2980 | 2905 | 5415 |
| 710 | 20241118 | 090700 | 181571105 | 2890 | 2910 | 2930 | 2880 | 8957 |
| 711 | 20241118 | 090600 | 155592885 | 2945 | 2935 | 2990 | 2910 | 6965 |
| 712 | 20241118 | 090500 | 134914305 | 2890 | 2860 | 2890 | 2855 | 10736 |
| 713 | 20241118 | 090400 | 103957310 | 2885 | 2885 | 2890 | 2855 | 4955 |
| 714 | 20241118 | 090300 | 89739605 | 2875 | 2870 | 2885 | 2855 | 2898 |
| 715 | 20241118 | 090200 | 81414655 | 2850 | 2920 | 2920 | 2850 | 5873 |
| 716 | 20241118 | 090100 | 64489755 | 2915 | 2925 | 2940 | 2880 | 12440 |
| 717 | 20241118 | 090000 | 28322985 | 2925 | 2915 | 2935 | 2915 | 9706 |