34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 3 | 20241119 | 202400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20241119 | 202300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20241119 | 202200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20241119 | 202100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20241119 | 202000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20241119 | 201900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20241119 | 201800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20241119 | 201700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20241119 | 201600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20241119 | 201500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20241119 | 201400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20241119 | 201300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20241119 | 201200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20241119 | 201100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20241119 | 201000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20241119 | 200900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20241119 | 200800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20241119 | 200700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20241119 | 200600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20241119 | 200500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20241119 | 200400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20241119 | 200300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20241119 | 200200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20241119 | 200100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20241119 | 200000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20241119 | 195900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20241119 | 195800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20241119 | 195700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20241119 | 195600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20241119 | 195500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 33 | 20241119 | 195400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20241119 | 195300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20241119 | 195200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20241119 | 195100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20241119 | 195000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20241119 | 194900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20241119 | 194800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20241119 | 194700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20241119 | 194600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20241119 | 194500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20241119 | 194400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20241119 | 194300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20241119 | 194200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20241119 | 194100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20241119 | 194000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20241119 | 193900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20241119 | 193800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20241119 | 193700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20241119 | 193600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20241119 | 193500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20241119 | 193400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20241119 | 193300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20241119 | 193200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20241119 | 193100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20241119 | 193000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20241119 | 192900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20241119 | 192800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20241119 | 192700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20241119 | 192600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20241119 | 192500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 63 | 20241119 | 192400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20241119 | 192300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20241119 | 192200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20241119 | 192100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20241119 | 192000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20241119 | 191900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20241119 | 191800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20241119 | 191700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20241119 | 191600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20241119 | 191500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20241119 | 191400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20241119 | 191300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20241119 | 191200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20241119 | 191100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20241119 | 191000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20241119 | 190900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20241119 | 190800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20241119 | 190700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20241119 | 190600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20241119 | 190500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20241119 | 190400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20241119 | 190300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20241119 | 190200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20241119 | 190100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20241119 | 190000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20241119 | 185900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20241119 | 185800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20241119 | 185700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20241119 | 185600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20241119 | 185500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 93 | 20241119 | 185400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20241119 | 185300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20241119 | 185200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20241119 | 185100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20241119 | 185000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20241119 | 184900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20241119 | 184800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20241119 | 184700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20241119 | 184600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20241119 | 184500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20241119 | 184400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20241119 | 184300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20241119 | 184200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20241119 | 184100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20241119 | 184000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20241119 | 183900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20241119 | 183800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20241119 | 183700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20241119 | 183600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20241119 | 183500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20241119 | 183400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20241119 | 183300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20241119 | 183200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20241119 | 183100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20241119 | 183000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20241119 | 182900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20241119 | 182800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20241119 | 182700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20241119 | 182600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20241119 | 182500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 123 | 20241119 | 182400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20241119 | 182300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20241119 | 182200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20241119 | 182100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20241119 | 182000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20241119 | 181900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20241119 | 181800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20241119 | 181700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20241119 | 181600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20241119 | 181500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20241119 | 181400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20241119 | 181300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20241119 | 181200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20241119 | 181100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20241119 | 181000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20241119 | 180900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20241119 | 180800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20241119 | 180700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20241119 | 180600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20241119 | 180500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20241119 | 180400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20241119 | 180300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20241119 | 180200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20241119 | 180100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20241119 | 180000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20241119 | 175900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20241119 | 175800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20241119 | 175700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20241119 | 175600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20241119 | 175500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 153 | 20241119 | 175400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20241119 | 175300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20241119 | 175200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20241119 | 175100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20241119 | 175000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20241119 | 174900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20241119 | 174800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20241119 | 174700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20241119 | 174600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20241119 | 174500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20241119 | 174400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20241119 | 174300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20241119 | 174200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20241119 | 174100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20241119 | 174000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20241119 | 173900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20241119 | 173800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20241119 | 173700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20241119 | 173600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20241119 | 173500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20241119 | 173400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20241119 | 173300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20241119 | 173200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20241119 | 173100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20241119 | 173000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20241119 | 172900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20241119 | 172800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20241119 | 172700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20241119 | 172600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20241119 | 172500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 183 | 20241119 | 172400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20241119 | 172300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20241119 | 172200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20241119 | 172100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20241119 | 172000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20241119 | 171900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20241119 | 171800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20241119 | 171700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20241119 | 171600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20241119 | 171500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 193 | 20241119 | 171400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 194 | 20241119 | 171300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 195 | 20241119 | 171200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 196 | 20241119 | 171100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 197 | 20241119 | 171000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 198 | 20241119 | 170900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 199 | 20241119 | 170800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 200 | 20241119 | 170700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 201 | 20241119 | 170600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 202 | 20241119 | 170500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 203 | 20241119 | 170400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 204 | 20241119 | 170300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 205 | 20241119 | 170200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 206 | 20241119 | 170100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 207 | 20241119 | 170000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 208 | 20241119 | 165900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 209 | 20241119 | 165800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 210 | 20241119 | 165700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 211 | 20241119 | 165600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 212 | 20241119 | 165500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 213 | 20241119 | 165400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 214 | 20241119 | 165300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 215 | 20241119 | 165200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 216 | 20241119 | 165100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 217 | 20241119 | 165000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 218 | 20241119 | 164900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 219 | 20241119 | 164800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 220 | 20241119 | 164700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 221 | 20241119 | 164600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 222 | 20241119 | 164500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 223 | 20241119 | 164400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 224 | 20241119 | 164300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 225 | 20241119 | 164200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 226 | 20241119 | 164100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 227 | 20241119 | 164000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 228 | 20241119 | 163900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 229 | 20241119 | 163800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 230 | 20241119 | 163700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 231 | 20241119 | 163600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 232 | 20241119 | 163500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 233 | 20241119 | 163400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 234 | 20241119 | 163300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 235 | 20241119 | 163200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 236 | 20241119 | 163100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 237 | 20241119 | 163000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 238 | 20241119 | 162900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 239 | 20241119 | 162800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 240 | 20241119 | 162700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 241 | 20241119 | 162600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 242 | 20241119 | 162500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 243 | 20241119 | 162400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 244 | 20241119 | 162300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 245 | 20241119 | 162200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 246 | 20241119 | 162100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 247 | 20241119 | 162000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 248 | 20241119 | 161900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 249 | 20241119 | 161800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 250 | 20241119 | 161700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 251 | 20241119 | 161600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 252 | 20241119 | 161500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 253 | 20241119 | 161400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 254 | 20241119 | 161300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 255 | 20241119 | 161200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 256 | 20241119 | 161100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 257 | 20241119 | 161000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 258 | 20241119 | 160900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 259 | 20241119 | 160800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 260 | 20241119 | 160700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 261 | 20241119 | 160600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 262 | 20241119 | 160500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 263 | 20241119 | 160400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 264 | 20241119 | 160300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 265 | 20241119 | 160200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 266 | 20241119 | 160100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 267 | 20241119 | 160000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 268 | 20241119 | 155900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 269 | 20241119 | 155800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 270 | 20241119 | 155700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 271 | 20241119 | 155600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 272 | 20241119 | 155500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 273 | 20241119 | 155400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 274 | 20241119 | 155300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 275 | 20241119 | 155200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 276 | 20241119 | 155100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 277 | 20241119 | 155000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 278 | 20241119 | 154900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 279 | 20241119 | 154800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 280 | 20241119 | 154700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 281 | 20241119 | 154600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 282 | 20241119 | 154500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 283 | 20241119 | 154400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 284 | 20241119 | 154300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 285 | 20241119 | 154200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 286 | 20241119 | 154100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 287 | 20241119 | 154000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 288 | 20241119 | 153900 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 289 | 20241119 | 153800 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 290 | 20241119 | 153700 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 291 | 20241119 | 153600 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 292 | 20241119 | 153500 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 293 | 20241119 | 153400 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 294 | 20241119 | 153300 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 295 | 20241119 | 153200 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 296 | 20241119 | 153100 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 0 |
| 297 | 20241119 | 153000 | 5845398470 | 8950 | 8950 | 8950 | 8950 | 13987 |
| 298 | 20241119 | 152900 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 299 | 20241119 | 152800 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 300 | 20241119 | 152700 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 301 | 20241119 | 152600 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 302 | 20241119 | 152500 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 303 | 20241119 | 152400 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 304 | 20241119 | 152300 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 305 | 20241119 | 152200 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 306 | 20241119 | 152100 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 307 | 20241119 | 152000 | 5720214820 | 9010 | 9010 | 9010 | 9010 | 0 |
| 308 | 20241119 | 151900 | 5720214820 | 9010 | 9020 | 9020 | 8990 | 750 |
| 309 | 20241119 | 151800 | 5713457780 | 8990 | 9020 | 9020 | 8990 | 1582 |
| 310 | 20241119 | 151700 | 5699203720 | 9020 | 9010 | 9020 | 9000 | 1320 |
| 311 | 20241119 | 151600 | 5687309840 | 9010 | 9020 | 9020 | 9010 | 1451 |
| 312 | 20241119 | 151500 | 5674225700 | 9030 | 9010 | 9030 | 9010 | 1175 |
| 313 | 20241119 | 151400 | 5663627470 | 9010 | 9000 | 9010 | 9000 | 13303 |
| 314 | 20241119 | 151300 | 5543889910 | 8990 | 8980 | 8990 | 8970 | 3098 |
| 315 | 20241119 | 151200 | 5516051580 | 8970 | 8960 | 8970 | 8960 | 262 |
| 316 | 20241119 | 151100 | 5513703040 | 8960 | 8960 | 8960 | 8960 | 41 |
| 317 | 20241119 | 151000 | 5513335680 | 8930 | 8970 | 8970 | 8930 | 1494 |
| 318 | 20241119 | 150900 | 5499958970 | 8980 | 8960 | 8980 | 8960 | 843 |
| 319 | 20241119 | 150800 | 5492390950 | 8970 | 8940 | 8980 | 8940 | 2904 |
| 320 | 20241119 | 150700 | 5466375930 | 8940 | 8930 | 8970 | 8930 | 2536 |
| 321 | 20241119 | 150600 | 5443696580 | 8930 | 8940 | 8940 | 8930 | 45 |
| 322 | 20241119 | 150500 | 5443294720 | 8930 | 8930 | 8940 | 8930 | 285 |
| 323 | 20241119 | 150400 | 5440749660 | 8910 | 8950 | 8950 | 8900 | 3052 |
| 324 | 20241119 | 150300 | 5413539580 | 8950 | 8890 | 8960 | 8890 | 117 |
| 325 | 20241119 | 150200 | 5412495870 | 8880 | 8900 | 8900 | 8880 | 843 |
| 326 | 20241119 | 150100 | 5405000750 | 8960 | 8910 | 8960 | 8900 | 271 |
| 327 | 20241119 | 150000 | 5402585960 | 8910 | 8930 | 8970 | 8900 | 1763 |
| 328 | 20241119 | 145900 | 5386882730 | 8970 | 8970 | 8970 | 8920 | 1975 |
| 329 | 20241119 | 145800 | 5369261510 | 8930 | 8940 | 8960 | 8920 | 264 |
| 330 | 20241119 | 145700 | 5366903350 | 8930 | 8970 | 8970 | 8930 | 201 |
| 331 | 20241119 | 145600 | 5365103370 | 8970 | 8940 | 8970 | 8940 | 168 |
| 332 | 20241119 | 145500 | 5363600970 | 8950 | 8980 | 8980 | 8940 | 1602 |
| 333 | 20241119 | 145400 | 5349276170 | 8950 | 8970 | 8970 | 8940 | 1286 |
| 334 | 20241119 | 145300 | 5337754950 | 8970 | 8990 | 9000 | 8960 | 2791 |
| 335 | 20241119 | 145200 | 5312730920 | 9000 | 8990 | 9000 | 8970 | 660 |
| 336 | 20241119 | 145100 | 5306808520 | 9000 | 9020 | 9020 | 8970 | 12019 |
| 337 | 20241119 | 145000 | 5198961010 | 9000 | 9010 | 9020 | 8990 | 1351 |
| 338 | 20241119 | 144900 | 5186804610 | 9020 | 9030 | 9030 | 9010 | 171 |
| 339 | 20241119 | 144800 | 5185262170 | 9030 | 9040 | 9040 | 9000 | 1695 |
| 340 | 20241119 | 144700 | 5169988870 | 9040 | 9030 | 9040 | 9020 | 1851 |
| 341 | 20241119 | 144600 | 5153274980 | 9030 | 9020 | 9030 | 9020 | 1054 |
| 342 | 20241119 | 144500 | 5143762090 | 9020 | 8990 | 9020 | 8990 | 997 |
| 343 | 20241119 | 144400 | 5134796490 | 8990 | 9040 | 9040 | 8990 | 2394 |
| 344 | 20241119 | 144300 | 5113235810 | 9040 | 9010 | 9040 | 9010 | 12266 |
| 345 | 20241119 | 144200 | 5002474500 | 9010 | 8990 | 9020 | 8990 | 2369 |
| 346 | 20241119 | 144100 | 4981144280 | 8980 | 8960 | 8990 | 8960 | 189 |
| 347 | 20241119 | 144000 | 4979446140 | 8960 | 8990 | 9000 | 8960 | 1286 |
| 348 | 20241119 | 143900 | 4967891920 | 8990 | 8970 | 8990 | 8970 | 367 |
| 349 | 20241119 | 143800 | 4964594680 | 8980 | 8970 | 8980 | 8970 | 285 |
| 350 | 20241119 | 143700 | 4962035720 | 8970 | 8970 | 8980 | 8960 | 542 |
| 351 | 20241119 | 143600 | 4957178880 | 8960 | 8970 | 8980 | 8960 | 2870 |
| 352 | 20241119 | 143500 | 4931463070 | 8960 | 8980 | 8990 | 8960 | 548 |
| 353 | 20241119 | 143400 | 4926552380 | 8980 | 8980 | 8990 | 8970 | 209 |
| 354 | 20241119 | 143300 | 4924675160 | 8990 | 8980 | 8990 | 8980 | 23 |
| 355 | 20241119 | 143200 | 4924468470 | 8990 | 8990 | 9000 | 8980 | 43 |
| 356 | 20241119 | 143100 | 4924081780 | 9000 | 8970 | 9010 | 8960 | 2070 |
| 357 | 20241119 | 143000 | 4905474180 | 8960 | 8960 | 8970 | 8930 | 531 |
| 358 | 20241119 | 142900 | 4900730000 | 8970 | 8960 | 8970 | 8960 | 1166 |
| 359 | 20241119 | 142800 | 4890272490 | 8960 | 8950 | 8960 | 8940 | 1180 |
| 360 | 20241119 | 142700 | 4879701640 | 8950 | 8950 | 8950 | 8930 | 113 |
| 361 | 20241119 | 142600 | 4878691100 | 8960 | 8950 | 8970 | 8950 | 51 |
| 362 | 20241119 | 142500 | 4878234070 | 8950 | 8960 | 8970 | 8950 | 1653 |
| 363 | 20241119 | 142400 | 4863438410 | 8960 | 8940 | 8970 | 8940 | 2028 |
| 364 | 20241119 | 142300 | 4845264020 | 8950 | 8930 | 8950 | 8930 | 537 |
| 365 | 20241119 | 142200 | 4840464420 | 8920 | 8920 | 8930 | 8910 | 69 |
| 366 | 20241119 | 142100 | 4839848830 | 8930 | 8930 | 8930 | 8930 | 17 |
| 367 | 20241119 | 142000 | 4839697020 | 8930 | 8910 | 8940 | 8890 | 839 |
| 368 | 20241119 | 141900 | 4832214220 | 8920 | 8940 | 8940 | 8920 | 3582 |
| 369 | 20241119 | 141800 | 4800261160 | 8940 | 8910 | 8940 | 8900 | 1547 |
| 370 | 20241119 | 141700 | 4786469640 | 8910 | 8900 | 8910 | 8890 | 1724 |
| 371 | 20241119 | 141600 | 4771137280 | 8900 | 8900 | 8900 | 8890 | 708 |
| 372 | 20241119 | 141500 | 4764841080 | 8910 | 8910 | 8910 | 8890 | 1785 |
| 373 | 20241119 | 141400 | 4748969270 | 8880 | 8900 | 8920 | 8880 | 1166 |
| 374 | 20241119 | 141300 | 4738602800 | 8900 | 8930 | 8930 | 8900 | 1823 |
| 375 | 20241119 | 141200 | 4722370510 | 8940 | 8910 | 8940 | 8910 | 17 |
| 376 | 20241119 | 141100 | 4722218590 | 8900 | 8910 | 8920 | 8900 | 2925 |
| 377 | 20241119 | 141000 | 4696174330 | 8890 | 8920 | 8940 | 8890 | 7345 |
| 378 | 20241119 | 140900 | 4630778860 | 8950 | 8920 | 8950 | 8900 | 1433 |
| 379 | 20241119 | 140800 | 4618017350 | 8950 | 8910 | 8960 | 8900 | 2806 |
| 380 | 20241119 | 140700 | 4592987430 | 8910 | 8960 | 8970 | 8910 | 1099 |
| 381 | 20241119 | 140600 | 4583177950 | 8950 | 8950 | 8980 | 8940 | 617 |
| 382 | 20241119 | 140500 | 4577659820 | 8950 | 8940 | 8990 | 8940 | 978 |
| 383 | 20241119 | 140400 | 4568905620 | 8940 | 8990 | 8990 | 8940 | 2764 |
| 384 | 20241119 | 140300 | 4544152420 | 9000 | 9000 | 9000 | 9000 | 14 |
| 385 | 20241119 | 140200 | 4544026420 | 9020 | 8990 | 9020 | 8990 | 2028 |
| 386 | 20241119 | 140100 | 4525763770 | 8980 | 9000 | 9010 | 8980 | 2101 |
| 387 | 20241119 | 140000 | 4506836440 | 9010 | 8970 | 9010 | 8970 | 3447 |
| 388 | 20241119 | 135900 | 4475805350 | 8980 | 8970 | 8980 | 8970 | 114 |
| 389 | 20241119 | 135800 | 4474782350 | 8980 | 8980 | 8990 | 8980 | 69 |
| 390 | 20241119 | 135700 | 4474162560 | 8980 | 8990 | 9000 | 8980 | 143 |
| 391 | 20241119 | 135600 | 4472877400 | 9000 | 9000 | 9000 | 8960 | 1816 |
| 392 | 20241119 | 135500 | 4456564400 | 9000 | 9000 | 9000 | 8990 | 33 |
| 393 | 20241119 | 135400 | 4456267520 | 9000 | 9030 | 9030 | 8990 | 2083 |
| 394 | 20241119 | 135300 | 4437509130 | 9030 | 9020 | 9040 | 9000 | 1599 |
| 395 | 20241119 | 135200 | 4423074150 | 9020 | 9000 | 9030 | 9000 | 1025 |
| 396 | 20241119 | 135100 | 4413829800 | 9000 | 9000 | 9020 | 8990 | 1416 |
| 397 | 20241119 | 135000 | 4401065690 | 9000 | 8960 | 9010 | 8910 | 6664 |
| 398 | 20241119 | 134900 | 4341283160 | 8910 | 8940 | 8970 | 8900 | 1288 |
| 399 | 20241119 | 134800 | 4329805780 | 8930 | 8960 | 8970 | 8920 | 938 |
| 400 | 20241119 | 134700 | 4321424810 | 8970 | 8970 | 8980 | 8950 | 1331 |
| 401 | 20241119 | 134600 | 4309509750 | 8970 | 8960 | 8980 | 8960 | 567 |
| 402 | 20241119 | 134500 | 4304427780 | 8980 | 8980 | 9000 | 8950 | 7182 |
| 403 | 20241119 | 134400 | 4239900470 | 8960 | 8940 | 8970 | 8920 | 3680 |
| 404 | 20241119 | 134300 | 4206975000 | 8980 | 8930 | 8980 | 8930 | 17 |
| 405 | 20241119 | 134200 | 4206822490 | 8980 | 8960 | 8980 | 8910 | 177 |
| 406 | 20241119 | 134100 | 4205240990 | 8960 | 8950 | 8960 | 8950 | 384 |
| 407 | 20241119 | 134000 | 4201803760 | 8950 | 8940 | 8960 | 8940 | 439 |
| 408 | 20241119 | 133900 | 4197873890 | 8940 | 8930 | 8960 | 8910 | 3759 |
| 409 | 20241119 | 133800 | 4164359250 | 8930 | 8980 | 8990 | 8900 | 5357 |
| 410 | 20241119 | 133700 | 4116519590 | 8990 | 8980 | 8990 | 8980 | 75 |
| 411 | 20241119 | 133600 | 4115845400 | 8980 | 9010 | 9010 | 8980 | 1798 |
| 412 | 20241119 | 133500 | 4099679420 | 9010 | 8980 | 9010 | 8980 | 2375 |
| 413 | 20241119 | 133400 | 4078310700 | 8990 | 9000 | 9000 | 8990 | 398 |
| 414 | 20241119 | 133300 | 4074731340 | 9000 | 8980 | 9000 | 8980 | 861 |
| 415 | 20241119 | 133200 | 4066990170 | 8970 | 8970 | 8980 | 8970 | 545 |
| 416 | 20241119 | 133100 | 4062101370 | 8980 | 8960 | 8990 | 8960 | 1570 |
| 417 | 20241119 | 133000 | 4048015070 | 8970 | 8930 | 8970 | 8930 | 1003 |
| 418 | 20241119 | 132900 | 4039043040 | 8940 | 8950 | 8970 | 8940 | 4478 |
| 419 | 20241119 | 132800 | 3999007160 | 8940 | 9000 | 9000 | 8940 | 986 |
| 420 | 20241119 | 132700 | 3990158580 | 9010 | 9010 | 9020 | 8980 | 4621 |
| 421 | 20241119 | 132600 | 3948564370 | 9010 | 9000 | 9010 | 9000 | 3625 |
| 422 | 20241119 | 132500 | 3915934340 | 9000 | 9010 | 9020 | 8980 | 2483 |
| 423 | 20241119 | 132400 | 3893586750 | 9020 | 9000 | 9030 | 9000 | 2426 |
| 424 | 20241119 | 132300 | 3871733950 | 9000 | 9000 | 9020 | 8990 | 4892 |
| 425 | 20241119 | 132200 | 3827671400 | 9000 | 8900 | 9000 | 8900 | 24379 |
| 426 | 20241119 | 132100 | 3609391440 | 8900 | 8910 | 8920 | 8900 | 1045 |
| 427 | 20241119 | 132000 | 3600090460 | 8920 | 8910 | 8920 | 8900 | 1498 |
| 428 | 20241119 | 131900 | 3586751000 | 8900 | 8900 | 8900 | 8880 | 615 |
| 429 | 20241119 | 131800 | 3581279910 | 8900 | 8900 | 8920 | 8880 | 626 |
| 430 | 20241119 | 131700 | 3575709090 | 8920 | 8910 | 8920 | 8900 | 237 |
| 431 | 20241119 | 131600 | 3573597750 | 8900 | 8920 | 8920 | 8900 | 647 |
| 432 | 20241119 | 131500 | 3567836360 | 8900 | 8890 | 8900 | 8870 | 1521 |
| 433 | 20241119 | 131400 | 3554312060 | 8890 | 8930 | 8930 | 8890 | 967 |
| 434 | 20241119 | 131300 | 3545712390 | 8930 | 8940 | 8940 | 8920 | 22 |
| 435 | 20241119 | 131200 | 3545515900 | 8940 | 8920 | 8950 | 8900 | 2701 |
| 436 | 20241119 | 131100 | 3521428150 | 8900 | 8900 | 8920 | 8890 | 463 |
| 437 | 20241119 | 131000 | 3517309690 | 8920 | 8920 | 8920 | 8900 | 552 |
| 438 | 20241119 | 130900 | 3512391040 | 8890 | 8930 | 8930 | 8890 | 16 |
| 439 | 20241119 | 130800 | 3512248200 | 8870 | 8910 | 8930 | 8870 | 986 |
| 440 | 20241119 | 130700 | 3503455510 | 8910 | 8910 | 8910 | 8910 | 75 |
| 441 | 20241119 | 130600 | 3502787260 | 8940 | 8930 | 8940 | 8900 | 1231 |
| 442 | 20241119 | 130500 | 3491794150 | 8920 | 8920 | 8920 | 8910 | 657 |
| 443 | 20241119 | 130400 | 3485939430 | 8920 | 8910 | 8930 | 8910 | 1276 |
| 444 | 20241119 | 130300 | 3474569770 | 8920 | 8900 | 8940 | 8900 | 449 |
| 445 | 20241119 | 130200 | 3470568390 | 8900 | 8900 | 8940 | 8900 | 2181 |
| 446 | 20241119 | 130100 | 3451130790 | 8900 | 8870 | 8900 | 8840 | 1604 |
| 447 | 20241119 | 130000 | 3436926580 | 8870 | 8900 | 8910 | 8870 | 1079 |
| 448 | 20241119 | 125900 | 3427324380 | 8890 | 8880 | 8900 | 8880 | 755 |
| 449 | 20241119 | 125800 | 3420615000 | 8880 | 8900 | 8920 | 8880 | 2006 |
| 450 | 20241119 | 125700 | 3402775400 | 8900 | 8900 | 8900 | 8900 | 19 |
| 451 | 20241119 | 125600 | 3402606300 | 8890 | 8900 | 8920 | 8890 | 163 |
| 452 | 20241119 | 125500 | 3401155570 | 8880 | 8860 | 8920 | 8860 | 149 |
| 453 | 20241119 | 125400 | 3399832070 | 8860 | 8900 | 8920 | 8860 | 4560 |
| 454 | 20241119 | 125300 | 3359330140 | 8930 | 8940 | 8940 | 8890 | 503 |
| 455 | 20241119 | 125200 | 3354853380 | 8900 | 8910 | 8940 | 8870 | 3683 |
| 456 | 20241119 | 125100 | 3322069620 | 8940 | 8920 | 8940 | 8890 | 1978 |
| 457 | 20241119 | 125000 | 3304408750 | 8940 | 8920 | 8940 | 8910 | 2535 |
| 458 | 20241119 | 124900 | 3281777260 | 8940 | 8930 | 8950 | 8920 | 229 |
| 459 | 20241119 | 124800 | 3279732010 | 8900 | 9000 | 9000 | 8900 | 5933 |
| 460 | 20241119 | 124700 | 3226702300 | 8990 | 9060 | 9060 | 8980 | 8119 |
| 461 | 20241119 | 124600 | 3153504000 | 9060 | 9020 | 9080 | 9020 | 24901 |
| 462 | 20241119 | 124500 | 2928025540 | 9030 | 8950 | 9050 | 8950 | 37259 |
| 463 | 20241119 | 124400 | 2592820750 | 8950 | 8890 | 8960 | 8890 | 24375 |
| 464 | 20241119 | 124300 | 2374791790 | 8890 | 8900 | 8900 | 8870 | 972 |
| 465 | 20241119 | 124200 | 2366162490 | 8890 | 8920 | 8930 | 8890 | 414 |
| 466 | 20241119 | 124100 | 2362470290 | 8940 | 8940 | 8950 | 8910 | 292 |
| 467 | 20241119 | 124000 | 2359857790 | 8940 | 8870 | 8940 | 8820 | 9979 |
| 468 | 20241119 | 123900 | 2271052530 | 8870 | 8890 | 8890 | 8870 | 380 |
| 469 | 20241119 | 123800 | 2267678060 | 8880 | 8890 | 8890 | 8720 | 1805 |
| 470 | 20241119 | 123700 | 2251720350 | 8910 | 8910 | 8910 | 8910 | 0 |
| 471 | 20241119 | 123600 | 2251720350 | 8910 | 8920 | 8920 | 8910 | 5 |
| 472 | 20241119 | 123500 | 2251675780 | 8910 | 8920 | 8920 | 8890 | 3448 |
| 473 | 20241119 | 123400 | 2220955050 | 8920 | 8910 | 8920 | 8910 | 3831 |
| 474 | 20241119 | 123300 | 2186798490 | 8910 | 8910 | 8940 | 8910 | 3935 |
| 475 | 20241119 | 123200 | 2151712370 | 8910 | 8880 | 8920 | 8880 | 5941 |
| 476 | 20241119 | 123100 | 2098806280 | 8880 | 8850 | 8900 | 8850 | 4845 |
| 477 | 20241119 | 123000 | 2055737940 | 8900 | 8880 | 8900 | 8810 | 9469 |
| 478 | 20241119 | 122900 | 1971645690 | 8880 | 8770 | 8880 | 8770 | 19411 |
| 479 | 20241119 | 122800 | 1799974280 | 8770 | 8770 | 8770 | 8770 | 5 |
| 480 | 20241119 | 122700 | 1799930430 | 8800 | 8740 | 8800 | 8740 | 2 |
| 481 | 20241119 | 122600 | 1799912890 | 8800 | 8800 | 8800 | 8800 | 0 |
| 482 | 20241119 | 122500 | 1799912890 | 8800 | 8740 | 8800 | 8740 | 3115 |
| 483 | 20241119 | 122400 | 1772514970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 484 | 20241119 | 122300 | 1772514970 | 8800 | 8800 | 8800 | 8800 | 302 |
| 485 | 20241119 | 122200 | 1769857370 | 8800 | 8760 | 8800 | 8760 | 3002 |
| 486 | 20241119 | 122100 | 1743477130 | 8750 | 8740 | 8750 | 8740 | 240 |
| 487 | 20241119 | 122000 | 1741378920 | 8750 | 8750 | 8750 | 8750 | 151 |
| 488 | 20241119 | 121900 | 1740057670 | 8750 | 8750 | 8750 | 8750 | 11 |
| 489 | 20241119 | 121800 | 1739961420 | 8740 | 8760 | 8760 | 8740 | 244 |
| 490 | 20241119 | 121700 | 1737826500 | 8770 | 8780 | 8780 | 8770 | 121 |
| 491 | 20241119 | 121600 | 1736765270 | 8760 | 8760 | 8760 | 8760 | 101 |
| 492 | 20241119 | 121500 | 1735880510 | 8790 | 8770 | 8800 | 8750 | 2418 |
| 493 | 20241119 | 121400 | 1714629230 | 8800 | 8770 | 8800 | 8770 | 522 |
| 494 | 20241119 | 121300 | 1710037220 | 8800 | 8720 | 8800 | 8720 | 12031 |
| 495 | 20241119 | 121200 | 1604362850 | 8720 | 8720 | 8720 | 8720 | 2 |
| 496 | 20241119 | 121100 | 1604345410 | 8700 | 8700 | 8710 | 8700 | 405 |
| 497 | 20241119 | 121000 | 1600820920 | 8700 | 8710 | 8710 | 8700 | 261 |
| 498 | 20241119 | 120900 | 1598548710 | 8720 | 8730 | 8730 | 8720 | 2 |
| 499 | 20241119 | 120800 | 1598531260 | 8750 | 8730 | 8760 | 8730 | 20010 |
| 500 | 20241119 | 120700 | 1423605060 | 8730 | 8730 | 8730 | 8730 | 1 |
| 501 | 20241119 | 120600 | 1423596330 | 8690 | 8690 | 8690 | 8680 | 93 |
| 502 | 20241119 | 120500 | 1422788170 | 8690 | 8690 | 8690 | 8690 | 3 |
| 503 | 20241119 | 120400 | 1422762100 | 8700 | 8700 | 8700 | 8700 | 0 |
| 504 | 20241119 | 120300 | 1422762100 | 8700 | 8730 | 8730 | 8700 | 133 |
| 505 | 20241119 | 120200 | 1421601210 | 8720 | 8710 | 8720 | 8710 | 200 |
| 506 | 20241119 | 120100 | 1419857510 | 8720 | 8720 | 8720 | 8720 | 1 |
| 507 | 20241119 | 120000 | 1419848790 | 8730 | 8730 | 8730 | 8730 | 0 |
| 508 | 20241119 | 115900 | 1419848790 | 8730 | 8670 | 8730 | 8660 | 14 |
| 509 | 20241119 | 115800 | 1419727330 | 8660 | 8640 | 8740 | 8640 | 7931 |
| 510 | 20241119 | 115700 | 1350720330 | 8630 | 8630 | 8630 | 8630 | 0 |
| 511 | 20241119 | 115600 | 1350720330 | 8630 | 8630 | 8630 | 8630 | 0 |
| 512 | 20241119 | 115500 | 1350720330 | 8630 | 8630 | 8630 | 8630 | 6 |
| 513 | 20241119 | 115400 | 1350668550 | 8630 | 8630 | 8630 | 8630 | 5 |
| 514 | 20241119 | 115300 | 1350625400 | 8630 | 8630 | 8630 | 8630 | 1 |
| 515 | 20241119 | 115200 | 1350616770 | 8650 | 8650 | 8650 | 8650 | 0 |
| 516 | 20241119 | 115100 | 1350616770 | 8650 | 8650 | 8650 | 8650 | 5 |
| 517 | 20241119 | 115000 | 1350573520 | 8640 | 8640 | 8640 | 8640 | 5 |
| 518 | 20241119 | 114900 | 1350530320 | 8650 | 8650 | 8650 | 8650 | 5 |
| 519 | 20241119 | 114800 | 1350487070 | 8630 | 8630 | 8630 | 8630 | 0 |
| 520 | 20241119 | 114700 | 1350487070 | 8630 | 8640 | 8650 | 8630 | 1140 |
| 521 | 20241119 | 114600 | 1340633360 | 8640 | 8640 | 8640 | 8640 | 52 |
| 522 | 20241119 | 114500 | 1340184080 | 8640 | 8640 | 8640 | 8640 | 2 |
| 523 | 20241119 | 114400 | 1340166800 | 8630 | 8630 | 8630 | 8630 | 5 |
| 524 | 20241119 | 114300 | 1340123650 | 8630 | 8650 | 8650 | 8630 | 7 |
| 525 | 20241119 | 114200 | 1340063120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 526 | 20241119 | 114100 | 1340063120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 527 | 20241119 | 114000 | 1340063120 | 8620 | 8630 | 8650 | 8620 | 322 |
| 528 | 20241119 | 113900 | 1337284280 | 8650 | 8630 | 8650 | 8630 | 45 |
| 529 | 20241119 | 113800 | 1336895830 | 8620 | 8620 | 8620 | 8620 | 0 |
| 530 | 20241119 | 113700 | 1336895830 | 8620 | 8620 | 8620 | 8620 | 101 |
| 531 | 20241119 | 113600 | 1336025210 | 8620 | 8620 | 8620 | 8620 | 100 |
| 532 | 20241119 | 113500 | 1335163210 | 8650 | 8650 | 8650 | 8650 | 100 |
| 533 | 20241119 | 113400 | 1334298210 | 8620 | 8620 | 8620 | 8620 | 36 |
| 534 | 20241119 | 113300 | 1333987890 | 8620 | 8620 | 8620 | 8620 | 99 |
| 535 | 20241119 | 113200 | 1333134510 | 8620 | 8620 | 8620 | 8620 | 80 |
| 536 | 20241119 | 113100 | 1332444910 | 8620 | 8620 | 8620 | 8620 | 5 |
| 537 | 20241119 | 113000 | 1332401810 | 8610 | 8600 | 8610 | 8600 | 116 |
| 538 | 20241119 | 112900 | 1331404200 | 8600 | 8620 | 8620 | 8600 | 1043 |
| 539 | 20241119 | 112800 | 1322429790 | 8650 | 8650 | 8650 | 8650 | 723 |
| 540 | 20241119 | 112700 | 1316175840 | 8650 | 8640 | 8650 | 8640 | 1006 |
| 541 | 20241119 | 112600 | 1307473960 | 8630 | 8600 | 8630 | 8600 | 737 |
| 542 | 20241119 | 112500 | 1301116820 | 8590 | 8600 | 8600 | 8590 | 35 |
| 543 | 20241119 | 112400 | 1300816130 | 8600 | 8600 | 8600 | 8600 | 300 |
| 544 | 20241119 | 112300 | 1298236130 | 8600 | 8600 | 8600 | 8600 | 5 |
| 545 | 20241119 | 112200 | 1298193130 | 8620 | 8620 | 8620 | 8620 | 174 |
| 546 | 20241119 | 112100 | 1296693250 | 8610 | 8600 | 8610 | 8600 | 110 |
| 547 | 20241119 | 112000 | 1295746470 | 8600 | 8590 | 8600 | 8590 | 5 |
| 548 | 20241119 | 111900 | 1295703510 | 8590 | 8600 | 8600 | 8590 | 5 |
| 549 | 20241119 | 111800 | 1295660550 | 8600 | 8600 | 8600 | 8600 | 446 |
| 550 | 20241119 | 111700 | 1291824950 | 8600 | 8600 | 8600 | 8600 | 55 |
| 551 | 20241119 | 111600 | 1291351950 | 8580 | 8590 | 8590 | 8580 | 1163 |
| 552 | 20241119 | 111500 | 1281372660 | 8590 | 8590 | 8620 | 8590 | 410 |
| 553 | 20241119 | 111400 | 1277850460 | 8590 | 8620 | 8620 | 8590 | 593 |
| 554 | 20241119 | 111300 | 1272754650 | 8620 | 8620 | 8620 | 8620 | 205 |
| 555 | 20241119 | 111200 | 1270987550 | 8620 | 8620 | 8620 | 8620 | 0 |
| 556 | 20241119 | 111100 | 1270987550 | 8620 | 8620 | 8620 | 8620 | 5 |
| 557 | 20241119 | 111000 | 1270944450 | 8620 | 8620 | 8620 | 8620 | 10 |
| 558 | 20241119 | 110900 | 1270858250 | 8620 | 8620 | 8620 | 8620 | 8 |
| 559 | 20241119 | 110800 | 1270789290 | 8620 | 8620 | 8620 | 8620 | 0 |
| 560 | 20241119 | 110700 | 1270789290 | 8620 | 8620 | 8660 | 8580 | 221 |
| 561 | 20241119 | 110600 | 1268887640 | 8620 | 8620 | 8620 | 8620 | 5 |
| 562 | 20241119 | 110500 | 1268844540 | 8620 | 8600 | 8620 | 8560 | 2169 |
| 563 | 20241119 | 110400 | 1250251940 | 8590 | 8620 | 8620 | 8590 | 451 |
| 564 | 20241119 | 110300 | 1246370600 | 8610 | 8610 | 8610 | 8610 | 5 |
| 565 | 20241119 | 110200 | 1246327550 | 8610 | 8630 | 8630 | 8600 | 3653 |
| 566 | 20241119 | 110100 | 1214876470 | 8630 | 8630 | 8630 | 8630 | 0 |
| 567 | 20241119 | 110000 | 1214876470 | 8630 | 8630 | 8640 | 8630 | 80 |
| 568 | 20241119 | 105900 | 1214185970 | 8630 | 8630 | 8630 | 8630 | 100 |
| 569 | 20241119 | 105800 | 1213322970 | 8630 | 8630 | 8630 | 8630 | 70 |
| 570 | 20241119 | 105700 | 1212718870 | 8630 | 8630 | 8630 | 8630 | 42 |
| 571 | 20241119 | 105600 | 1212356410 | 8670 | 8650 | 8670 | 8630 | 3669 |
| 572 | 20241119 | 105500 | 1180687520 | 8650 | 8660 | 8660 | 8650 | 1780 |
| 573 | 20241119 | 105400 | 1165283060 | 8670 | 8670 | 8670 | 8670 | 12 |
| 574 | 20241119 | 105300 | 1165179020 | 8670 | 8680 | 8680 | 8670 | 797 |
| 575 | 20241119 | 105200 | 1158268770 | 8690 | 8690 | 8690 | 8690 | 122 |
| 576 | 20241119 | 105100 | 1157208590 | 8690 | 8690 | 8690 | 8690 | 50 |
| 577 | 20241119 | 105000 | 1156774090 | 8690 | 8680 | 8690 | 8680 | 3 |
| 578 | 20241119 | 104900 | 1156748030 | 8680 | 8680 | 8680 | 8680 | 56 |
| 579 | 20241119 | 104800 | 1156261950 | 8680 | 8680 | 8680 | 8680 | 2 |
| 580 | 20241119 | 104700 | 1156244590 | 8700 | 8700 | 8700 | 8700 | 0 |
| 581 | 20241119 | 104600 | 1156244590 | 8700 | 8700 | 8700 | 8700 | 0 |
| 582 | 20241119 | 104500 | 1156244590 | 8700 | 8690 | 8700 | 8690 | 692 |
| 583 | 20241119 | 104400 | 1150229470 | 8680 | 8680 | 8680 | 8680 | 18 |
| 584 | 20241119 | 104300 | 1150073230 | 8670 | 8670 | 8670 | 8670 | 98 |
| 585 | 20241119 | 104200 | 1149223570 | 8670 | 8670 | 8670 | 8670 | 216 |
| 586 | 20241119 | 104100 | 1147350850 | 8690 | 8690 | 8690 | 8690 | 57 |
| 587 | 20241119 | 104000 | 1146855520 | 8680 | 8680 | 8680 | 8680 | 0 |
| 588 | 20241119 | 103900 | 1146855520 | 8680 | 8690 | 8690 | 8680 | 206 |
| 589 | 20241119 | 103800 | 1145065430 | 8690 | 8690 | 8690 | 8690 | 30 |
| 590 | 20241119 | 103700 | 1144804730 | 8660 | 8660 | 8660 | 8660 | 151 |
| 591 | 20241119 | 103600 | 1143497070 | 8690 | 8650 | 8690 | 8650 | 996 |
| 592 | 20241119 | 103500 | 1134857570 | 8650 | 8660 | 8660 | 8650 | 222 |
| 593 | 20241119 | 103400 | 1132935350 | 8660 | 8660 | 8700 | 8660 | 1330 |
| 594 | 20241119 | 103300 | 1121417510 | 8660 | 8690 | 8690 | 8660 | 882 |
| 595 | 20241119 | 103200 | 1113769190 | 8690 | 8690 | 8690 | 8690 | 88 |
| 596 | 20241119 | 103100 | 1113004470 | 8710 | 8700 | 8710 | 8700 | 31 |
| 597 | 20241119 | 103000 | 1112734570 | 8690 | 8700 | 8700 | 8690 | 47 |
| 598 | 20241119 | 102900 | 1112325940 | 8700 | 8700 | 8700 | 8690 | 1267 |
| 599 | 20241119 | 102800 | 1101303050 | 8700 | 8710 | 8710 | 8700 | 1061 |
| 600 | 20241119 | 102700 | 1092071690 | 8710 | 8720 | 8720 | 8710 | 244 |
| 601 | 20241119 | 102600 | 1089946420 | 8720 | 8720 | 8720 | 8720 | 717 |
| 602 | 20241119 | 102500 | 1083694180 | 8730 | 8730 | 8730 | 8730 | 206 |
| 603 | 20241119 | 102400 | 1081895800 | 8730 | 8740 | 8740 | 8730 | 306 |
| 604 | 20241119 | 102300 | 1079224410 | 8760 | 8730 | 8760 | 8710 | 4694 |
| 605 | 20241119 | 102200 | 1038226810 | 8730 | 8750 | 8760 | 8730 | 2815 |
| 606 | 20241119 | 102100 | 1013617860 | 8760 | 8750 | 8760 | 8750 | 97 |
| 607 | 20241119 | 102000 | 1012768200 | 8770 | 8780 | 8780 | 8770 | 661 |
| 608 | 20241119 | 101900 | 1006971130 | 8780 | 8780 | 8790 | 8780 | 284 |
| 609 | 20241119 | 101800 | 1004475330 | 8780 | 8780 | 8780 | 8770 | 1815 |
| 610 | 20241119 | 101700 | 988547960 | 8770 | 8740 | 8770 | 8740 | 1252 |
| 611 | 20241119 | 101600 | 977573110 | 8740 | 8750 | 8760 | 8730 | 732 |
| 612 | 20241119 | 101500 | 971176060 | 8740 | 8720 | 8740 | 8720 | 1181 |
| 613 | 20241119 | 101400 | 960864160 | 8710 | 8710 | 8720 | 8710 | 203 |
| 614 | 20241119 | 101300 | 959096020 | 8710 | 8730 | 8730 | 8710 | 1110 |
| 615 | 20241119 | 101200 | 949427420 | 8730 | 8730 | 8730 | 8730 | 150 |
| 616 | 20241119 | 101100 | 948117920 | 8710 | 8740 | 8740 | 8710 | 1905 |
| 617 | 20241119 | 101000 | 931520820 | 8750 | 8740 | 8750 | 8730 | 27 |
| 618 | 20241119 | 100900 | 931285070 | 8750 | 8750 | 8750 | 8750 | 8 |
| 619 | 20241119 | 100800 | 931215070 | 8750 | 8710 | 8770 | 8710 | 2033 |
| 620 | 20241119 | 100700 | 913405500 | 8750 | 8740 | 8760 | 8690 | 4145 |
| 621 | 20241119 | 100600 | 877245860 | 8750 | 8780 | 8780 | 8750 | 484 |
| 622 | 20241119 | 100500 | 873002870 | 8780 | 8790 | 8870 | 8730 | 9235 |
| 623 | 20241119 | 100400 | 791538100 | 8770 | 8770 | 8820 | 8770 | 11392 |
| 624 | 20241119 | 100300 | 691337570 | 8770 | 8740 | 8770 | 8730 | 2227 |
| 625 | 20241119 | 100200 | 671847560 | 8730 | 8700 | 8740 | 8700 | 3511 |
| 626 | 20241119 | 100100 | 641204670 | 8700 | 8670 | 8720 | 8670 | 7678 |
| 627 | 20241119 | 100000 | 574520300 | 8670 | 8620 | 8670 | 8620 | 6181 |
| 628 | 20241119 | 095900 | 521069760 | 8620 | 8580 | 8620 | 8580 | 309 |
| 629 | 20241119 | 095800 | 518409230 | 8560 | 8580 | 8620 | 8560 | 3028 |
| 630 | 20241119 | 095700 | 492342990 | 8600 | 8570 | 8600 | 8560 | 7130 |
| 631 | 20241119 | 095600 | 431122030 | 8540 | 8540 | 8540 | 8540 | 5 |
| 632 | 20241119 | 095500 | 431079330 | 8570 | 8580 | 8580 | 8570 | 25 |
| 633 | 20241119 | 095400 | 430864840 | 8550 | 8570 | 8580 | 8550 | 1302 |
| 634 | 20241119 | 095300 | 419724950 | 8570 | 8560 | 8570 | 8560 | 285 |
| 635 | 20241119 | 095200 | 417285340 | 8560 | 8560 | 8560 | 8560 | 808 |
| 636 | 20241119 | 095100 | 410368860 | 8560 | 8570 | 8580 | 8560 | 1036 |
| 637 | 20241119 | 095000 | 401489620 | 8560 | 8560 | 8570 | 8560 | 368 |
| 638 | 20241119 | 094900 | 398336120 | 8560 | 8550 | 8560 | 8540 | 2174 |
| 639 | 20241119 | 094800 | 379744200 | 8550 | 8510 | 8560 | 8510 | 1343 |
| 640 | 20241119 | 094700 | 368272700 | 8510 | 8510 | 8550 | 8510 | 2008 |
| 641 | 20241119 | 094600 | 351139940 | 8500 | 8490 | 8500 | 8440 | 2751 |
| 642 | 20241119 | 094500 | 327797840 | 8490 | 8450 | 8490 | 8450 | 2 |
| 643 | 20241119 | 094400 | 327780900 | 8500 | 8490 | 8500 | 8490 | 5359 |
| 644 | 20241119 | 094300 | 282229670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 645 | 20241119 | 094200 | 282229670 | 8490 | 8490 | 8490 | 8490 | 1 |
| 646 | 20241119 | 094100 | 282221180 | 8490 | 8440 | 8490 | 8440 | 12 |
| 647 | 20241119 | 094000 | 282119800 | 8490 | 8490 | 8490 | 8490 | 1 |
| 648 | 20241119 | 093900 | 282111310 | 8450 | 8440 | 8450 | 8440 | 418 |
| 649 | 20241119 | 093800 | 278580390 | 8440 | 8450 | 8450 | 8440 | 552 |
| 650 | 20241119 | 093700 | 273916960 | 8450 | 8500 | 8500 | 8450 | 630 |
| 651 | 20241119 | 093600 | 268581420 | 8500 | 8500 | 8510 | 8500 | 1006 |
| 652 | 20241119 | 093500 | 260030380 | 8510 | 8460 | 8510 | 8450 | 959 |
| 653 | 20241119 | 093400 | 251926600 | 8510 | 8500 | 8510 | 8450 | 5374 |
| 654 | 20241119 | 093300 | 206375890 | 8510 | 8530 | 8550 | 8500 | 1919 |
| 655 | 20241119 | 093200 | 190036060 | 8530 | 8550 | 8550 | 8530 | 1324 |
| 656 | 20241119 | 093100 | 178725790 | 8550 | 8550 | 8560 | 8550 | 200 |
| 657 | 20241119 | 093000 | 177015650 | 8550 | 8520 | 8550 | 8520 | 3283 |
| 658 | 20241119 | 092900 | 148985180 | 8530 | 8530 | 8530 | 8520 | 502 |
| 659 | 20241119 | 092800 | 144708120 | 8530 | 8500 | 8530 | 8500 | 3865 |
| 660 | 20241119 | 092700 | 111793060 | 8490 | 8490 | 8490 | 8480 | 231 |
| 661 | 20241119 | 092600 | 109831880 | 8490 | 8480 | 8490 | 8480 | 1244 |
| 662 | 20241119 | 092500 | 99270330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 663 | 20241119 | 092400 | 99270330 | 8490 | 8480 | 8490 | 8470 | 568 |
| 664 | 20241119 | 092300 | 94453470 | 8480 | 8500 | 8500 | 8480 | 264 |
| 665 | 20241119 | 092200 | 92214250 | 8520 | 8500 | 8520 | 8500 | 533 |
| 666 | 20241119 | 092100 | 87678510 | 8500 | 8500 | 8500 | 8460 | 1504 |
| 667 | 20241119 | 092000 | 74928180 | 8500 | 8470 | 8500 | 8470 | 1236 |
| 668 | 20241119 | 091900 | 64435950 | 8470 | 8470 | 8470 | 8470 | 100 |
| 669 | 20241119 | 091800 | 63588950 | 8470 | 8480 | 8480 | 8470 | 170 |
| 670 | 20241119 | 091700 | 62147550 | 8470 | 8470 | 8470 | 8470 | 198 |
| 671 | 20241119 | 091600 | 60470490 | 8480 | 8450 | 8480 | 8450 | 1886 |
| 672 | 20241119 | 091500 | 44520770 | 8440 | 8440 | 8440 | 8440 | 736 |
| 673 | 20241119 | 091400 | 38308930 | 8430 | 8430 | 8430 | 8430 | 822 |
| 674 | 20241119 | 091300 | 31379470 | 8430 | 8430 | 8430 | 8430 | 0 |
| 675 | 20241119 | 091200 | 31379470 | 8430 | 8430 | 8430 | 8430 | 1 |
| 676 | 20241119 | 091100 | 31371040 | 8400 | 8400 | 8400 | 8400 | 0 |
| 677 | 20241119 | 091000 | 31371040 | 8400 | 8400 | 8400 | 8400 | 11 |
| 678 | 20241119 | 090900 | 31278640 | 8400 | 8420 | 8420 | 8400 | 30 |
| 679 | 20241119 | 090800 | 31026260 | 8400 | 8390 | 8400 | 8380 | 1437 |
| 680 | 20241119 | 090700 | 18958710 | 8380 | 8370 | 8380 | 8370 | 860 |
| 681 | 20241119 | 090600 | 11754400 | 8370 | 8360 | 8370 | 8320 | 844 |
| 682 | 20241119 | 090500 | 4713790 | 8360 | 8370 | 8370 | 8360 | 4 |
| 683 | 20241119 | 090400 | 4680320 | 8370 | 8370 | 8370 | 8370 | 2 |
| 684 | 20241119 | 090300 | 4663580 | 8370 | 8380 | 8380 | 8370 | 203 |
| 685 | 20241119 | 090200 | 2964460 | 8370 | 8380 | 8380 | 8310 | 42 |
| 686 | 20241119 | 090100 | 2614100 | 8390 | 8350 | 8390 | 8350 | 202 |
| 687 | 20241119 | 090000 | 927360 | 8280 | 8280 | 8280 | 8280 | 112 |