31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 3 | 20241119 | 191800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20241119 | 191700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20241119 | 191600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20241119 | 191500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20241119 | 191400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20241119 | 191300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20241119 | 191200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20241119 | 191100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20241119 | 191000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20241119 | 190900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20241119 | 190800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20241119 | 190700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20241119 | 190600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20241119 | 190500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20241119 | 190400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20241119 | 190300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20241119 | 190200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20241119 | 190100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20241119 | 190000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20241119 | 185900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20241119 | 185800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20241119 | 185700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20241119 | 185600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20241119 | 185500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20241119 | 185400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20241119 | 185300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20241119 | 185200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20241119 | 185100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20241119 | 185000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20241119 | 184900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 33 | 20241119 | 184800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20241119 | 184700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20241119 | 184600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20241119 | 184500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20241119 | 184400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20241119 | 184300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20241119 | 184200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20241119 | 184100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20241119 | 184000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20241119 | 183900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20241119 | 183800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20241119 | 183700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20241119 | 183600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20241119 | 183500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20241119 | 183400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20241119 | 183300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20241119 | 183200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20241119 | 183100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20241119 | 183000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20241119 | 182900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20241119 | 182800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20241119 | 182700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20241119 | 182600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20241119 | 182500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20241119 | 182400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20241119 | 182300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20241119 | 182200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20241119 | 182100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20241119 | 182000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20241119 | 181900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 63 | 20241119 | 181800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20241119 | 181700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20241119 | 181600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20241119 | 181500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20241119 | 181400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20241119 | 181300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20241119 | 181200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20241119 | 181100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20241119 | 181000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20241119 | 180900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20241119 | 180800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20241119 | 180700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20241119 | 180600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20241119 | 180500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20241119 | 180400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20241119 | 180300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20241119 | 180200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20241119 | 180100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20241119 | 180000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20241119 | 175900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20241119 | 175800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20241119 | 175700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20241119 | 175600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20241119 | 175500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20241119 | 175400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20241119 | 175300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20241119 | 175200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20241119 | 175100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20241119 | 175000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20241119 | 174900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 93 | 20241119 | 174800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20241119 | 174700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20241119 | 174600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20241119 | 174500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20241119 | 174400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20241119 | 174300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20241119 | 174200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20241119 | 174100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20241119 | 174000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20241119 | 173900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20241119 | 173800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20241119 | 173700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20241119 | 173600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20241119 | 173500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20241119 | 173400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20241119 | 173300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20241119 | 173200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20241119 | 173100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20241119 | 173000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20241119 | 172900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20241119 | 172800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20241119 | 172700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20241119 | 172600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20241119 | 172500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20241119 | 172400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20241119 | 172300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20241119 | 172200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20241119 | 172100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20241119 | 172000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20241119 | 171900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 123 | 20241119 | 171800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20241119 | 171700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20241119 | 171600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20241119 | 171500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20241119 | 171400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20241119 | 171300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20241119 | 171200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20241119 | 171100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20241119 | 171000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20241119 | 170900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20241119 | 170800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20241119 | 170700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20241119 | 170600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20241119 | 170500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20241119 | 170400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20241119 | 170300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20241119 | 170200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20241119 | 170100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20241119 | 170000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20241119 | 165900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20241119 | 165800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20241119 | 165700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20241119 | 165600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20241119 | 165500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20241119 | 165400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20241119 | 165300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20241119 | 165200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20241119 | 165100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20241119 | 165000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20241119 | 164900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 153 | 20241119 | 164800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20241119 | 164700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20241119 | 164600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20241119 | 164500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20241119 | 164400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20241119 | 164300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20241119 | 164200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20241119 | 164100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20241119 | 164000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20241119 | 163900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20241119 | 163800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20241119 | 163700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20241119 | 163600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20241119 | 163500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20241119 | 163400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20241119 | 163300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20241119 | 163200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20241119 | 163100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20241119 | 163000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20241119 | 162900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20241119 | 162800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20241119 | 162700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20241119 | 162600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20241119 | 162500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20241119 | 162400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20241119 | 162300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20241119 | 162200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20241119 | 162100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20241119 | 162000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20241119 | 161900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 183 | 20241119 | 161800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20241119 | 161700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20241119 | 161600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20241119 | 161500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20241119 | 161400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20241119 | 161300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20241119 | 161200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20241119 | 161100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20241119 | 161000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20241119 | 160900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20241119 | 160800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20241119 | 160700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20241119 | 160600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20241119 | 160500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20241119 | 160400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20241119 | 160300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20241119 | 160200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20241119 | 160100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20241119 | 160000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20241119 | 155900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20241119 | 155800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20241119 | 155700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20241119 | 155600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20241119 | 155500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20241119 | 155400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20241119 | 155300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20241119 | 155200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20241119 | 155100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 211 | 20241119 | 155000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 212 | 20241119 | 154900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 213 | 20241119 | 154800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20241119 | 154700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20241119 | 154600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20241119 | 154500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20241119 | 154400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20241119 | 154300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20241119 | 154200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20241119 | 154100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20241119 | 154000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20241119 | 153900 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 223 | 20241119 | 153800 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 224 | 20241119 | 153700 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 225 | 20241119 | 153600 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 226 | 20241119 | 153500 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 227 | 20241119 | 153400 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 228 | 20241119 | 153300 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 229 | 20241119 | 153200 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20241119 | 153100 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 231 | 20241119 | 153000 | 4182916100 | 5760 | 5760 | 5760 | 5760 | 16346 |
| 232 | 20241119 | 152900 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20241119 | 152800 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 234 | 20241119 | 152700 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 235 | 20241119 | 152600 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 236 | 20241119 | 152500 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 237 | 20241119 | 152400 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 238 | 20241119 | 152300 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 239 | 20241119 | 152200 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 240 | 20241119 | 152100 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 241 | 20241119 | 152000 | 4088763140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 242 | 20241119 | 151900 | 4088763140 | 5750 | 5750 | 5750 | 5730 | 4358 |
| 243 | 20241119 | 151800 | 4063733030 | 5740 | 5700 | 5740 | 5680 | 4429 |
| 244 | 20241119 | 151700 | 4038403110 | 5720 | 5690 | 5720 | 5680 | 8963 |
| 245 | 20241119 | 151600 | 3987353520 | 5690 | 5690 | 5690 | 5690 | 907 |
| 246 | 20241119 | 151500 | 3982192690 | 5690 | 5660 | 5690 | 5660 | 1093 |
| 247 | 20241119 | 151400 | 3975979740 | 5690 | 5690 | 5690 | 5690 | 100 |
| 248 | 20241119 | 151300 | 3975410740 | 5700 | 5700 | 5700 | 5650 | 4095 |
| 249 | 20241119 | 151200 | 3952206490 | 5700 | 5690 | 5700 | 5690 | 596 |
| 250 | 20241119 | 151100 | 3948812250 | 5690 | 5670 | 5690 | 5670 | 1921 |
| 251 | 20241119 | 151000 | 3937915280 | 5670 | 5690 | 5700 | 5660 | 2950 |
| 252 | 20241119 | 150900 | 3921180100 | 5690 | 5680 | 5690 | 5680 | 3353 |
| 253 | 20241119 | 150800 | 3902125260 | 5690 | 5680 | 5690 | 5680 | 1040 |
| 254 | 20241119 | 150700 | 3896208710 | 5680 | 5670 | 5680 | 5670 | 577 |
| 255 | 20241119 | 150600 | 3892933630 | 5660 | 5680 | 5680 | 5660 | 1760 |
| 256 | 20241119 | 150500 | 3882963600 | 5660 | 5670 | 5690 | 5660 | 2954 |
| 257 | 20241119 | 150400 | 3866238010 | 5670 | 5690 | 5690 | 5670 | 139 |
| 258 | 20241119 | 150300 | 3865447300 | 5690 | 5680 | 5690 | 5660 | 452 |
| 259 | 20241119 | 150200 | 3862882810 | 5690 | 5690 | 5690 | 5690 | 361 |
| 260 | 20241119 | 150100 | 3860828720 | 5700 | 5690 | 5700 | 5690 | 476 |
| 261 | 20241119 | 150000 | 3858117150 | 5690 | 5690 | 5690 | 5680 | 588 |
| 262 | 20241119 | 145900 | 3854771470 | 5690 | 5690 | 5700 | 5650 | 1273 |
| 263 | 20241119 | 145800 | 3847555050 | 5710 | 5660 | 5710 | 5660 | 3980 |
| 264 | 20241119 | 145700 | 3824943560 | 5660 | 5650 | 5660 | 5640 | 1585 |
| 265 | 20241119 | 145600 | 3815997870 | 5650 | 5640 | 5650 | 5640 | 202 |
| 266 | 20241119 | 145500 | 3814856590 | 5630 | 5620 | 5650 | 5620 | 1424 |
| 267 | 20241119 | 145400 | 3806813760 | 5620 | 5620 | 5650 | 5620 | 1632 |
| 268 | 20241119 | 145300 | 3797632740 | 5620 | 5640 | 5640 | 5620 | 1741 |
| 269 | 20241119 | 145200 | 3787843790 | 5640 | 5640 | 5650 | 5640 | 388 |
| 270 | 20241119 | 145100 | 3785653630 | 5640 | 5640 | 5640 | 5620 | 553 |
| 271 | 20241119 | 145000 | 3782536080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 272 | 20241119 | 144900 | 3782536080 | 5650 | 5650 | 5650 | 5650 | 1 |
| 273 | 20241119 | 144800 | 3782530430 | 5640 | 5640 | 5640 | 5640 | 200 |
| 274 | 20241119 | 144700 | 3781402430 | 5610 | 5660 | 5660 | 5610 | 12851 |
| 275 | 20241119 | 144600 | 3709151230 | 5660 | 5650 | 5660 | 5640 | 2099 |
| 276 | 20241119 | 144500 | 3697293280 | 5650 | 5660 | 5660 | 5650 | 165 |
| 277 | 20241119 | 144400 | 3696361020 | 5660 | 5660 | 5670 | 5660 | 1179 |
| 278 | 20241119 | 144300 | 3689687870 | 5650 | 5660 | 5670 | 5650 | 2977 |
| 279 | 20241119 | 144200 | 3672838600 | 5670 | 5670 | 5670 | 5670 | 197 |
| 280 | 20241119 | 144100 | 3671721610 | 5650 | 5670 | 5680 | 5650 | 184 |
| 281 | 20241119 | 144000 | 3670678690 | 5680 | 5670 | 5680 | 5670 | 1627 |
| 282 | 20241119 | 143900 | 3661452500 | 5640 | 5640 | 5640 | 5640 | 4 |
| 283 | 20241119 | 143800 | 3661429940 | 5670 | 5650 | 5670 | 5640 | 1690 |
| 284 | 20241119 | 143700 | 3651877260 | 5670 | 5670 | 5670 | 5650 | 97 |
| 285 | 20241119 | 143600 | 3651327320 | 5670 | 5650 | 5670 | 5650 | 815 |
| 286 | 20241119 | 143500 | 3646722550 | 5670 | 5640 | 5670 | 5640 | 101 |
| 287 | 20241119 | 143400 | 3646152880 | 5670 | 5660 | 5670 | 5640 | 853 |
| 288 | 20241119 | 143300 | 3641325390 | 5660 | 5650 | 5660 | 5640 | 233 |
| 289 | 20241119 | 143200 | 3640010450 | 5670 | 5650 | 5670 | 5650 | 435 |
| 290 | 20241119 | 143100 | 3637548700 | 5670 | 5670 | 5670 | 5650 | 1610 |
| 291 | 20241119 | 143000 | 3628440000 | 5670 | 5670 | 5670 | 5670 | 254 |
| 292 | 20241119 | 142900 | 3626999820 | 5670 | 5650 | 5670 | 5650 | 3578 |
| 293 | 20241119 | 142800 | 3606718590 | 5650 | 5650 | 5650 | 5650 | 160 |
| 294 | 20241119 | 142700 | 3605814590 | 5650 | 5660 | 5660 | 5640 | 3053 |
| 295 | 20241119 | 142600 | 3588568210 | 5670 | 5680 | 5680 | 5670 | 271 |
| 296 | 20241119 | 142500 | 3587030590 | 5690 | 5630 | 5690 | 5630 | 6001 |
| 297 | 20241119 | 142400 | 3553119880 | 5630 | 5620 | 5630 | 5610 | 1719 |
| 298 | 20241119 | 142300 | 3543455930 | 5610 | 5620 | 5620 | 5610 | 27 |
| 299 | 20241119 | 142200 | 3543304230 | 5620 | 5620 | 5630 | 5620 | 837 |
| 300 | 20241119 | 142100 | 3538597650 | 5620 | 5640 | 5640 | 5620 | 552 |
| 301 | 20241119 | 142000 | 3535489310 | 5630 | 5630 | 5630 | 5620 | 3108 |
| 302 | 20241119 | 141900 | 3518021030 | 5620 | 5660 | 5660 | 5620 | 1400 |
| 303 | 20241119 | 141800 | 3510129390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20241119 | 141700 | 3510129390 | 5670 | 5680 | 5680 | 5650 | 2839 |
| 305 | 20241119 | 141600 | 3494088910 | 5650 | 5680 | 5680 | 5650 | 1128 |
| 306 | 20241119 | 141500 | 3487710050 | 5660 | 5680 | 5680 | 5660 | 596 |
| 307 | 20241119 | 141400 | 3484329750 | 5680 | 5680 | 5680 | 5680 | 190 |
| 308 | 20241119 | 141300 | 3483250550 | 5680 | 5670 | 5680 | 5670 | 274 |
| 309 | 20241119 | 141200 | 3481696950 | 5670 | 5670 | 5670 | 5670 | 642 |
| 310 | 20241119 | 141100 | 3478056810 | 5680 | 5670 | 5680 | 5670 | 924 |
| 311 | 20241119 | 141000 | 3472815360 | 5680 | 5660 | 5680 | 5660 | 42 |
| 312 | 20241119 | 140900 | 3472577620 | 5680 | 5660 | 5680 | 5660 | 117 |
| 313 | 20241119 | 140800 | 3471915370 | 5660 | 5670 | 5670 | 5660 | 113 |
| 314 | 20241119 | 140700 | 3471275730 | 5670 | 5650 | 5670 | 5640 | 586 |
| 315 | 20241119 | 140600 | 3467965620 | 5650 | 5660 | 5660 | 5650 | 2077 |
| 316 | 20241119 | 140500 | 3456222290 | 5660 | 5670 | 5670 | 5660 | 42 |
| 317 | 20241119 | 140400 | 3455984280 | 5670 | 5670 | 5670 | 5660 | 391 |
| 318 | 20241119 | 140300 | 3453767410 | 5670 | 5670 | 5670 | 5670 | 528 |
| 319 | 20241119 | 140200 | 3450773650 | 5670 | 5670 | 5670 | 5670 | 4 |
| 320 | 20241119 | 140100 | 3450750970 | 5670 | 5670 | 5680 | 5670 | 102 |
| 321 | 20241119 | 140000 | 3450172620 | 5670 | 5680 | 5680 | 5670 | 174 |
| 322 | 20241119 | 135900 | 3449186030 | 5670 | 5690 | 5700 | 5670 | 374 |
| 323 | 20241119 | 135800 | 3447064810 | 5700 | 5690 | 5700 | 5690 | 198 |
| 324 | 20241119 | 135700 | 3445936380 | 5690 | 5680 | 5690 | 5670 | 2064 |
| 325 | 20241119 | 135600 | 3434213670 | 5690 | 5700 | 5700 | 5690 | 172 |
| 326 | 20241119 | 135500 | 3433233590 | 5700 | 5700 | 5700 | 5700 | 201 |
| 327 | 20241119 | 135400 | 3432087890 | 5700 | 5680 | 5700 | 5680 | 12 |
| 328 | 20241119 | 135300 | 3432019710 | 5690 | 5690 | 5700 | 5690 | 11 |
| 329 | 20241119 | 135200 | 3431957110 | 5690 | 5690 | 5690 | 5680 | 333 |
| 330 | 20241119 | 135100 | 3430064250 | 5700 | 5700 | 5700 | 5700 | 402 |
| 331 | 20241119 | 135000 | 3427772850 | 5700 | 5700 | 5710 | 5700 | 889 |
| 332 | 20241119 | 134900 | 3422703340 | 5700 | 5700 | 5700 | 5700 | 1 |
| 333 | 20241119 | 134800 | 3422697640 | 5680 | 5680 | 5680 | 5680 | 40 |
| 334 | 20241119 | 134700 | 3422470440 | 5700 | 5700 | 5700 | 5700 | 501 |
| 335 | 20241119 | 134600 | 3419614740 | 5680 | 5700 | 5700 | 5680 | 2 |
| 336 | 20241119 | 134500 | 3419603360 | 5680 | 5690 | 5690 | 5680 | 241 |
| 337 | 20241119 | 134400 | 3418234460 | 5680 | 5690 | 5690 | 5680 | 348 |
| 338 | 20241119 | 134300 | 3416257810 | 5690 | 5710 | 5710 | 5690 | 103 |
| 339 | 20241119 | 134200 | 3415670870 | 5710 | 5690 | 5710 | 5690 | 674 |
| 340 | 20241119 | 134100 | 3411829090 | 5690 | 5700 | 5700 | 5690 | 1076 |
| 341 | 20241119 | 134000 | 3405705890 | 5680 | 5680 | 5680 | 5680 | 2 |
| 342 | 20241119 | 133900 | 3405694530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20241119 | 133800 | 3405694530 | 5680 | 5680 | 5710 | 5680 | 708 |
| 344 | 20241119 | 133700 | 3401659040 | 5680 | 5670 | 5680 | 5670 | 220 |
| 345 | 20241119 | 133600 | 3400411490 | 5660 | 5680 | 5690 | 5650 | 4944 |
| 346 | 20241119 | 133500 | 3372400770 | 5680 | 5680 | 5690 | 5680 | 164 |
| 347 | 20241119 | 133400 | 3371468800 | 5690 | 5690 | 5690 | 5690 | 106 |
| 348 | 20241119 | 133300 | 3370865660 | 5710 | 5680 | 5710 | 5680 | 27 |
| 349 | 20241119 | 133200 | 3370712010 | 5700 | 5700 | 5700 | 5700 | 300 |
| 350 | 20241119 | 133100 | 3369002010 | 5700 | 5700 | 5700 | 5700 | 146 |
| 351 | 20241119 | 133000 | 3368169810 | 5700 | 5660 | 5710 | 5660 | 1174 |
| 352 | 20241119 | 132900 | 3361478840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 353 | 20241119 | 132800 | 3361478840 | 5690 | 5690 | 5690 | 5660 | 309 |
| 354 | 20241119 | 132700 | 3359725130 | 5690 | 5680 | 5690 | 5680 | 12 |
| 355 | 20241119 | 132600 | 3359656880 | 5690 | 5660 | 5690 | 5660 | 26 |
| 356 | 20241119 | 132500 | 3359509690 | 5680 | 5680 | 5680 | 5680 | 775 |
| 357 | 20241119 | 132400 | 3355107690 | 5690 | 5680 | 5690 | 5680 | 222 |
| 358 | 20241119 | 132300 | 3353846630 | 5660 | 5660 | 5660 | 5660 | 3 |
| 359 | 20241119 | 132200 | 3353829650 | 5650 | 5700 | 5700 | 5630 | 12141 |
| 360 | 20241119 | 132100 | 3285198200 | 5690 | 5680 | 5690 | 5680 | 343 |
| 361 | 20241119 | 132000 | 3283246960 | 5690 | 5700 | 5700 | 5690 | 112 |
| 362 | 20241119 | 131900 | 3282609580 | 5690 | 5690 | 5700 | 5690 | 107 |
| 363 | 20241119 | 131800 | 3282000700 | 5690 | 5690 | 5690 | 5690 | 171 |
| 364 | 20241119 | 131700 | 3281027710 | 5690 | 5710 | 5710 | 5680 | 1002 |
| 365 | 20241119 | 131600 | 3275334900 | 5690 | 5690 | 5700 | 5690 | 626 |
| 366 | 20241119 | 131500 | 3271772800 | 5700 | 5700 | 5700 | 5700 | 200 |
| 367 | 20241119 | 131400 | 3270632800 | 5710 | 5710 | 5710 | 5710 | 13 |
| 368 | 20241119 | 131300 | 3270558570 | 5700 | 5700 | 5700 | 5700 | 233 |
| 369 | 20241119 | 131200 | 3269230470 | 5680 | 5690 | 5700 | 5680 | 179 |
| 370 | 20241119 | 131100 | 3268211970 | 5700 | 5700 | 5700 | 5700 | 5 |
| 371 | 20241119 | 131000 | 3268183470 | 5690 | 5690 | 5690 | 5690 | 100 |
| 372 | 20241119 | 130900 | 3267614470 | 5700 | 5690 | 5700 | 5690 | 310 |
| 373 | 20241119 | 130800 | 3265850560 | 5690 | 5690 | 5690 | 5690 | 31 |
| 374 | 20241119 | 130700 | 3265674170 | 5690 | 5690 | 5690 | 5690 | 172 |
| 375 | 20241119 | 130600 | 3264695490 | 5690 | 5690 | 5690 | 5690 | 70 |
| 376 | 20241119 | 130500 | 3264297190 | 5690 | 5690 | 5700 | 5680 | 1395 |
| 377 | 20241119 | 130400 | 3256369630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 378 | 20241119 | 130300 | 3256369630 | 5700 | 5700 | 5700 | 5700 | 378 |
| 379 | 20241119 | 130200 | 3254215030 | 5700 | 5710 | 5710 | 5690 | 5 |
| 380 | 20241119 | 130100 | 3254186530 | 5710 | 5700 | 5710 | 5700 | 201 |
| 381 | 20241119 | 130000 | 3253040820 | 5700 | 5700 | 5710 | 5700 | 35 |
| 382 | 20241119 | 125900 | 3252841290 | 5710 | 5700 | 5710 | 5700 | 42 |
| 383 | 20241119 | 125800 | 3252601670 | 5690 | 5690 | 5700 | 5690 | 1508 |
| 384 | 20241119 | 125700 | 3244018890 | 5690 | 5690 | 5690 | 5690 | 677 |
| 385 | 20241119 | 125600 | 3240166760 | 5690 | 5690 | 5690 | 5690 | 26 |
| 386 | 20241119 | 125500 | 3240018820 | 5690 | 5690 | 5700 | 5690 | 2342 |
| 387 | 20241119 | 125400 | 3226691330 | 5690 | 5700 | 5700 | 5680 | 877 |
| 388 | 20241119 | 125300 | 3221704100 | 5700 | 5670 | 5700 | 5670 | 189 |
| 389 | 20241119 | 125200 | 3220632170 | 5670 | 5700 | 5700 | 5670 | 1295 |
| 390 | 20241119 | 125100 | 3213262650 | 5710 | 5710 | 5720 | 5710 | 372 |
| 391 | 20241119 | 125000 | 3211138500 | 5720 | 5740 | 5740 | 5720 | 1542 |
| 392 | 20241119 | 124900 | 3202303490 | 5740 | 5730 | 5740 | 5730 | 1188 |
| 393 | 20241119 | 124800 | 3195489510 | 5720 | 5720 | 5730 | 5720 | 2208 |
| 394 | 20241119 | 124700 | 3182839630 | 5720 | 5720 | 5730 | 5720 | 449 |
| 395 | 20241119 | 124600 | 3180270890 | 5720 | 5720 | 5730 | 5720 | 1305 |
| 396 | 20241119 | 124500 | 3172805770 | 5720 | 5730 | 5730 | 5720 | 1761 |
| 397 | 20241119 | 124400 | 3162723690 | 5720 | 5720 | 5720 | 5720 | 298 |
| 398 | 20241119 | 124300 | 3161019130 | 5720 | 5720 | 5730 | 5720 | 624 |
| 399 | 20241119 | 124200 | 3157449710 | 5730 | 5720 | 5730 | 5720 | 1671 |
| 400 | 20241119 | 124100 | 3147890750 | 5720 | 5700 | 5720 | 5700 | 270 |
| 401 | 20241119 | 124000 | 3146347720 | 5700 | 5710 | 5710 | 5700 | 589 |
| 402 | 20241119 | 123900 | 3142985130 | 5710 | 5700 | 5710 | 5700 | 543 |
| 403 | 20241119 | 123800 | 3139889920 | 5690 | 5710 | 5710 | 5690 | 206 |
| 404 | 20241119 | 123700 | 3138715720 | 5700 | 5710 | 5710 | 5700 | 36 |
| 405 | 20241119 | 123600 | 3138510220 | 5710 | 5700 | 5710 | 5700 | 996 |
| 406 | 20241119 | 123500 | 3132823090 | 5710 | 5690 | 5710 | 5690 | 1648 |
| 407 | 20241119 | 123400 | 3123430380 | 5690 | 5710 | 5710 | 5690 | 994 |
| 408 | 20241119 | 123300 | 3117762330 | 5720 | 5710 | 5720 | 5700 | 1909 |
| 409 | 20241119 | 123200 | 3106862130 | 5690 | 5700 | 5710 | 5690 | 2913 |
| 410 | 20241119 | 123100 | 3090258740 | 5700 | 5690 | 5700 | 5690 | 341 |
| 411 | 20241119 | 123000 | 3088318260 | 5690 | 5690 | 5690 | 5690 | 1 |
| 412 | 20241119 | 122900 | 3088312570 | 5690 | 5680 | 5690 | 5680 | 19 |
| 413 | 20241119 | 122800 | 3088204610 | 5680 | 5680 | 5680 | 5680 | 515 |
| 414 | 20241119 | 122700 | 3085279410 | 5670 | 5690 | 5690 | 5670 | 1296 |
| 415 | 20241119 | 122600 | 3077927050 | 5680 | 5690 | 5690 | 5680 | 173 |
| 416 | 20241119 | 122500 | 3076944400 | 5690 | 5700 | 5700 | 5690 | 75 |
| 417 | 20241119 | 122400 | 3076517590 | 5700 | 5700 | 5700 | 5700 | 26 |
| 418 | 20241119 | 122300 | 3076369390 | 5700 | 5700 | 5700 | 5700 | 50 |
| 419 | 20241119 | 122200 | 3076084390 | 5700 | 5680 | 5700 | 5680 | 1631 |
| 420 | 20241119 | 122100 | 3066818540 | 5690 | 5690 | 5700 | 5680 | 565 |
| 421 | 20241119 | 122000 | 3063603680 | 5700 | 5690 | 5700 | 5690 | 173 |
| 422 | 20241119 | 121900 | 3062618130 | 5690 | 5660 | 5700 | 5660 | 1257 |
| 423 | 20241119 | 121800 | 3055470480 | 5680 | 5670 | 5680 | 5670 | 269 |
| 424 | 20241119 | 121700 | 3053944540 | 5680 | 5670 | 5680 | 5670 | 1162 |
| 425 | 20241119 | 121600 | 3047355790 | 5670 | 5670 | 5670 | 5670 | 2 |
| 426 | 20241119 | 121500 | 3047344450 | 5670 | 5680 | 5680 | 5670 | 156 |
| 427 | 20241119 | 121400 | 3046458930 | 5680 | 5670 | 5680 | 5660 | 523 |
| 428 | 20241119 | 121300 | 3043497510 | 5680 | 5670 | 5680 | 5670 | 23 |
| 429 | 20241119 | 121200 | 3043366930 | 5680 | 5680 | 5680 | 5660 | 101 |
| 430 | 20241119 | 121100 | 3042794970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 431 | 20241119 | 121000 | 3042794970 | 5660 | 5670 | 5680 | 5660 | 563 |
| 432 | 20241119 | 120900 | 3039607250 | 5670 | 5670 | 5670 | 5670 | 72 |
| 433 | 20241119 | 120800 | 3039199010 | 5670 | 5660 | 5670 | 5660 | 327 |
| 434 | 20241119 | 120700 | 3037346920 | 5660 | 5660 | 5680 | 5660 | 683 |
| 435 | 20241119 | 120600 | 3033479140 | 5690 | 5660 | 5690 | 5660 | 510 |
| 436 | 20241119 | 120500 | 3030582390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 437 | 20241119 | 120400 | 3030582390 | 5660 | 5690 | 5690 | 5660 | 3509 |
| 438 | 20241119 | 120300 | 3010683930 | 5690 | 5680 | 5690 | 5670 | 2672 |
| 439 | 20241119 | 120200 | 2995496630 | 5680 | 5680 | 5680 | 5680 | 676 |
| 440 | 20241119 | 120100 | 2991656950 | 5670 | 5680 | 5680 | 5670 | 1741 |
| 441 | 20241119 | 120000 | 2981783340 | 5680 | 5680 | 5680 | 5670 | 1615 |
| 442 | 20241119 | 115900 | 2972610170 | 5670 | 5680 | 5680 | 5670 | 102 |
| 443 | 20241119 | 115800 | 2972031310 | 5680 | 5680 | 5680 | 5680 | 80 |
| 444 | 20241119 | 115700 | 2971576910 | 5670 | 5680 | 5680 | 5660 | 663 |
| 445 | 20241119 | 115600 | 2967816700 | 5680 | 5670 | 5680 | 5670 | 803 |
| 446 | 20241119 | 115500 | 2963259260 | 5670 | 5670 | 5670 | 5670 | 758 |
| 447 | 20241119 | 115400 | 2958961400 | 5660 | 5660 | 5660 | 5640 | 1388 |
| 448 | 20241119 | 115300 | 2951120320 | 5640 | 5660 | 5660 | 5640 | 508 |
| 449 | 20241119 | 115200 | 2948249770 | 5660 | 5640 | 5660 | 5630 | 2088 |
| 450 | 20241119 | 115100 | 2936469910 | 5660 | 5660 | 5660 | 5660 | 1 |
| 451 | 20241119 | 115000 | 2936464250 | 5650 | 5650 | 5650 | 5650 | 610 |
| 452 | 20241119 | 114900 | 2933017750 | 5650 | 5640 | 5650 | 5640 | 901 |
| 453 | 20241119 | 114800 | 2927936090 | 5640 | 5650 | 5650 | 5640 | 201 |
| 454 | 20241119 | 114700 | 2926800450 | 5640 | 5650 | 5650 | 5640 | 653 |
| 455 | 20241119 | 114600 | 2923117430 | 5650 | 5650 | 5650 | 5650 | 18 |
| 456 | 20241119 | 114500 | 2923015730 | 5650 | 5640 | 5650 | 5640 | 83 |
| 457 | 20241119 | 114400 | 2922546980 | 5640 | 5640 | 5660 | 5640 | 202 |
| 458 | 20241119 | 114300 | 2921407620 | 5660 | 5660 | 5660 | 5660 | 811 |
| 459 | 20241119 | 114200 | 2916817360 | 5640 | 5650 | 5650 | 5640 | 921 |
| 460 | 20241119 | 114100 | 2911622470 | 5640 | 5650 | 5660 | 5640 | 683 |
| 461 | 20241119 | 114000 | 2907769440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 462 | 20241119 | 113900 | 2907769440 | 5660 | 5660 | 5660 | 5660 | 10 |
| 463 | 20241119 | 113800 | 2907712840 | 5660 | 5650 | 5660 | 5650 | 318 |
| 464 | 20241119 | 113700 | 2905916100 | 5650 | 5650 | 5650 | 5650 | 15 |
| 465 | 20241119 | 113600 | 2905831350 | 5650 | 5650 | 5660 | 5640 | 3601 |
| 466 | 20241119 | 113500 | 2885517270 | 5660 | 5660 | 5660 | 5660 | 98 |
| 467 | 20241119 | 113400 | 2884962590 | 5640 | 5650 | 5650 | 5640 | 2657 |
| 468 | 20241119 | 113300 | 2869955560 | 5650 | 5650 | 5650 | 5650 | 162 |
| 469 | 20241119 | 113200 | 2869040260 | 5670 | 5650 | 5670 | 5650 | 80 |
| 470 | 20241119 | 113100 | 2868588240 | 5670 | 5650 | 5670 | 5650 | 264 |
| 471 | 20241119 | 113000 | 2867096440 | 5650 | 5670 | 5670 | 5650 | 1131 |
| 472 | 20241119 | 112900 | 2860706270 | 5680 | 5650 | 5680 | 5650 | 1105 |
| 473 | 20241119 | 112800 | 2854456650 | 5650 | 5650 | 5650 | 5650 | 62 |
| 474 | 20241119 | 112700 | 2854106350 | 5650 | 5650 | 5650 | 5640 | 891 |
| 475 | 20241119 | 112600 | 2849073270 | 5650 | 5650 | 5650 | 5650 | 214 |
| 476 | 20241119 | 112500 | 2847864170 | 5650 | 5660 | 5660 | 5650 | 76 |
| 477 | 20241119 | 112400 | 2847434760 | 5650 | 5650 | 5650 | 5650 | 5 |
| 478 | 20241119 | 112300 | 2847406510 | 5660 | 5650 | 5660 | 5650 | 161 |
| 479 | 20241119 | 112200 | 2846496610 | 5660 | 5660 | 5660 | 5660 | 1753 |
| 480 | 20241119 | 112100 | 2836574630 | 5680 | 5660 | 5680 | 5660 | 348 |
| 481 | 20241119 | 112000 | 2834604930 | 5680 | 5660 | 5690 | 5650 | 803 |
| 482 | 20241119 | 111900 | 2830060150 | 5660 | 5690 | 5690 | 5660 | 5 |
| 483 | 20241119 | 111800 | 2830031790 | 5660 | 5670 | 5680 | 5660 | 712 |
| 484 | 20241119 | 111700 | 2825991500 | 5660 | 5670 | 5670 | 5660 | 418 |
| 485 | 20241119 | 111600 | 2823625510 | 5670 | 5680 | 5680 | 5670 | 546 |
| 486 | 20241119 | 111500 | 2820528080 | 5670 | 5670 | 5670 | 5670 | 89 |
| 487 | 20241119 | 111400 | 2820023450 | 5680 | 5680 | 5680 | 5680 | 9 |
| 488 | 20241119 | 111300 | 2819972330 | 5680 | 5680 | 5680 | 5670 | 458 |
| 489 | 20241119 | 111200 | 2817375400 | 5680 | 5690 | 5690 | 5680 | 27 |
| 490 | 20241119 | 111100 | 2817221980 | 5690 | 5680 | 5690 | 5680 | 1410 |
| 491 | 20241119 | 111000 | 2809203660 | 5680 | 5660 | 5680 | 5660 | 4715 |
| 492 | 20241119 | 110900 | 2782485400 | 5670 | 5670 | 5670 | 5670 | 213 |
| 493 | 20241119 | 110800 | 2781277690 | 5670 | 5670 | 5690 | 5670 | 2631 |
| 494 | 20241119 | 110700 | 2766357720 | 5690 | 5680 | 5690 | 5670 | 1038 |
| 495 | 20241119 | 110600 | 2760461520 | 5690 | 5680 | 5690 | 5680 | 612 |
| 496 | 20241119 | 110500 | 2756980000 | 5680 | 5670 | 5680 | 5670 | 1705 |
| 497 | 20241119 | 110400 | 2747295690 | 5670 | 5670 | 5670 | 5670 | 53 |
| 498 | 20241119 | 110300 | 2746995180 | 5660 | 5670 | 5670 | 5660 | 3327 |
| 499 | 20241119 | 110200 | 2728144560 | 5690 | 5690 | 5690 | 5680 | 1521 |
| 500 | 20241119 | 110100 | 2719491890 | 5690 | 5680 | 5690 | 5680 | 2505 |
| 501 | 20241119 | 110000 | 2705258280 | 5660 | 5670 | 5680 | 5660 | 1231 |
| 502 | 20241119 | 105900 | 2698283710 | 5660 | 5660 | 5660 | 5660 | 1500 |
| 503 | 20241119 | 105800 | 2689793710 | 5660 | 5630 | 5660 | 5630 | 1696 |
| 504 | 20241119 | 105700 | 2680214460 | 5640 | 5640 | 5640 | 5640 | 841 |
| 505 | 20241119 | 105600 | 2675471220 | 5640 | 5650 | 5650 | 5640 | 1209 |
| 506 | 20241119 | 105500 | 2668642580 | 5640 | 5640 | 5650 | 5640 | 911 |
| 507 | 20241119 | 105400 | 2663503700 | 5640 | 5640 | 5640 | 5640 | 528 |
| 508 | 20241119 | 105300 | 2660525780 | 5650 | 5630 | 5650 | 5630 | 468 |
| 509 | 20241119 | 105200 | 2657882980 | 5630 | 5650 | 5650 | 5630 | 121 |
| 510 | 20241119 | 105100 | 2657200700 | 5650 | 5640 | 5650 | 5640 | 110 |
| 511 | 20241119 | 105000 | 2656579750 | 5640 | 5640 | 5640 | 5640 | 1 |
| 512 | 20241119 | 104900 | 2656574110 | 5640 | 5640 | 5640 | 5640 | 60 |
| 513 | 20241119 | 104800 | 2656235710 | 5660 | 5660 | 5660 | 5630 | 2645 |
| 514 | 20241119 | 104700 | 2641318580 | 5650 | 5650 | 5660 | 5650 | 1707 |
| 515 | 20241119 | 104600 | 2631664950 | 5650 | 5650 | 5650 | 5650 | 267 |
| 516 | 20241119 | 104500 | 2630156400 | 5650 | 5650 | 5650 | 5650 | 47 |
| 517 | 20241119 | 104400 | 2629890850 | 5660 | 5650 | 5660 | 5650 | 778 |
| 518 | 20241119 | 104300 | 2625495130 | 5660 | 5660 | 5670 | 5660 | 784 |
| 519 | 20241119 | 104200 | 2621056640 | 5660 | 5650 | 5660 | 5640 | 1470 |
| 520 | 20241119 | 104100 | 2612740700 | 5650 | 5650 | 5650 | 5640 | 573 |
| 521 | 20241119 | 104000 | 2609503750 | 5650 | 5660 | 5670 | 5650 | 110 |
| 522 | 20241119 | 103900 | 2608881850 | 5660 | 5650 | 5660 | 5650 | 310 |
| 523 | 20241119 | 103800 | 2607127330 | 5640 | 5660 | 5660 | 5640 | 396 |
| 524 | 20241119 | 103700 | 2604889930 | 5650 | 5650 | 5650 | 5640 | 504 |
| 525 | 20241119 | 103600 | 2602042340 | 5650 | 5640 | 5650 | 5640 | 725 |
| 526 | 20241119 | 103500 | 2597948080 | 5640 | 5630 | 5640 | 5630 | 418 |
| 527 | 20241119 | 103400 | 2595594690 | 5630 | 5630 | 5630 | 5620 | 167 |
| 528 | 20241119 | 103300 | 2594655670 | 5630 | 5630 | 5640 | 5620 | 293 |
| 529 | 20241119 | 103200 | 2593006330 | 5630 | 5640 | 5640 | 5630 | 1187 |
| 530 | 20241119 | 103100 | 2586320180 | 5640 | 5640 | 5640 | 5630 | 514 |
| 531 | 20241119 | 103000 | 2583423650 | 5640 | 5630 | 5640 | 5620 | 1490 |
| 532 | 20241119 | 102900 | 2575034900 | 5630 | 5640 | 5640 | 5620 | 2862 |
| 533 | 20241119 | 102800 | 2558915850 | 5640 | 5620 | 5640 | 5620 | 1760 |
| 534 | 20241119 | 102700 | 2549011540 | 5610 | 5620 | 5620 | 5610 | 130 |
| 535 | 20241119 | 102600 | 2548280950 | 5630 | 5620 | 5630 | 5620 | 114 |
| 536 | 20241119 | 102500 | 2547640220 | 5620 | 5610 | 5620 | 5600 | 93 |
| 537 | 20241119 | 102400 | 2547118190 | 5610 | 5610 | 5610 | 5610 | 8 |
| 538 | 20241119 | 102300 | 2547073310 | 5600 | 5600 | 5610 | 5600 | 2024 |
| 539 | 20241119 | 102200 | 2535736780 | 5610 | 5610 | 5610 | 5600 | 173 |
| 540 | 20241119 | 102100 | 2534767420 | 5610 | 5610 | 5610 | 5600 | 2767 |
| 541 | 20241119 | 102000 | 2519244560 | 5610 | 5630 | 5630 | 5610 | 2 |
| 542 | 20241119 | 101900 | 2519233320 | 5630 | 5620 | 5630 | 5600 | 1424 |
| 543 | 20241119 | 101800 | 2511248060 | 5620 | 5630 | 5630 | 5620 | 137 |
| 544 | 20241119 | 101700 | 2510478020 | 5620 | 5630 | 5640 | 5620 | 320 |
| 545 | 20241119 | 101600 | 2508679450 | 5640 | 5620 | 5640 | 5620 | 2 |
| 546 | 20241119 | 101500 | 2508668190 | 5610 | 5640 | 5640 | 5610 | 1200 |
| 547 | 20241119 | 101400 | 2501923270 | 5640 | 5620 | 5640 | 5620 | 833 |
| 548 | 20241119 | 101300 | 2497231950 | 5620 | 5630 | 5640 | 5620 | 1004 |
| 549 | 20241119 | 101200 | 2491584870 | 5630 | 5620 | 5630 | 5620 | 247 |
| 550 | 20241119 | 101100 | 2490196500 | 5620 | 5620 | 5630 | 5620 | 2260 |
| 551 | 20241119 | 101000 | 2477495080 | 5610 | 5640 | 5640 | 5610 | 1949 |
| 552 | 20241119 | 100900 | 2466530790 | 5640 | 5610 | 5640 | 5610 | 770 |
| 553 | 20241119 | 100800 | 2462200640 | 5620 | 5610 | 5630 | 5600 | 1226 |
| 554 | 20241119 | 100700 | 2455308900 | 5610 | 5610 | 5610 | 5600 | 740 |
| 555 | 20241119 | 100600 | 2451164670 | 5600 | 5600 | 5620 | 5600 | 2593 |
| 556 | 20241119 | 100500 | 2436641090 | 5600 | 5610 | 5620 | 5600 | 857 |
| 557 | 20241119 | 100400 | 2431838510 | 5610 | 5610 | 5610 | 5610 | 261 |
| 558 | 20241119 | 100300 | 2430374300 | 5620 | 5620 | 5630 | 5620 | 735 |
| 559 | 20241119 | 100200 | 2426243590 | 5620 | 5620 | 5620 | 5620 | 454 |
| 560 | 20241119 | 100100 | 2423692110 | 5610 | 5630 | 5630 | 5600 | 617 |
| 561 | 20241119 | 100000 | 2420233290 | 5610 | 5610 | 5630 | 5610 | 3869 |
| 562 | 20241119 | 095900 | 2398528120 | 5610 | 5610 | 5610 | 5610 | 1534 |
| 563 | 20241119 | 095800 | 2389922380 | 5610 | 5620 | 5620 | 5610 | 1248 |
| 564 | 20241119 | 095700 | 2382911570 | 5620 | 5620 | 5630 | 5620 | 3984 |
| 565 | 20241119 | 095600 | 2360521470 | 5630 | 5630 | 5630 | 5620 | 1505 |
| 566 | 20241119 | 095500 | 2352048520 | 5630 | 5630 | 5630 | 5630 | 1783 |
| 567 | 20241119 | 095400 | 2342010230 | 5630 | 5630 | 5640 | 5630 | 794 |
| 568 | 20241119 | 095300 | 2337538240 | 5640 | 5640 | 5650 | 5640 | 2063 |
| 569 | 20241119 | 095200 | 2325900160 | 5650 | 5660 | 5670 | 5650 | 2745 |
| 570 | 20241119 | 095100 | 2310387400 | 5660 | 5640 | 5660 | 5630 | 6491 |
| 571 | 20241119 | 095000 | 2273753340 | 5640 | 5640 | 5650 | 5630 | 124 |
| 572 | 20241119 | 094900 | 2273054040 | 5640 | 5650 | 5650 | 5630 | 258 |
| 573 | 20241119 | 094800 | 2271601440 | 5620 | 5640 | 5650 | 5620 | 2392 |
| 574 | 20241119 | 094700 | 2258120170 | 5640 | 5630 | 5640 | 5630 | 653 |
| 575 | 20241119 | 094600 | 2254440730 | 5620 | 5640 | 5640 | 5620 | 1661 |
| 576 | 20241119 | 094500 | 2245084450 | 5640 | 5640 | 5640 | 5630 | 753 |
| 577 | 20241119 | 094400 | 2240839200 | 5640 | 5650 | 5650 | 5630 | 2459 |
| 578 | 20241119 | 094300 | 2226990030 | 5650 | 5650 | 5650 | 5630 | 238 |
| 579 | 20241119 | 094200 | 2225645600 | 5660 | 5640 | 5660 | 5640 | 4323 |
| 580 | 20241119 | 094100 | 2201251220 | 5650 | 5630 | 5650 | 5630 | 3510 |
| 581 | 20241119 | 094000 | 2181460360 | 5630 | 5630 | 5630 | 5610 | 1632 |
| 582 | 20241119 | 093900 | 2172289430 | 5630 | 5610 | 5630 | 5570 | 14930 |
| 583 | 20241119 | 093800 | 2088942320 | 5610 | 5630 | 5630 | 5610 | 698 |
| 584 | 20241119 | 093700 | 2085019100 | 5630 | 5620 | 5630 | 5590 | 941 |
| 585 | 20241119 | 093600 | 2079727490 | 5590 | 5610 | 5620 | 5580 | 5312 |
| 586 | 20241119 | 093500 | 2050022550 | 5620 | 5590 | 5650 | 5590 | 6779 |
| 587 | 20241119 | 093400 | 2011989270 | 5590 | 5610 | 5620 | 5570 | 29109 |
| 588 | 20241119 | 093300 | 1849188910 | 5610 | 5680 | 5700 | 5610 | 17869 |
| 589 | 20241119 | 093200 | 1748472440 | 5680 | 5680 | 5690 | 5660 | 2937 |
| 590 | 20241119 | 093100 | 1731814080 | 5680 | 5710 | 5710 | 5680 | 182 |
| 591 | 20241119 | 093000 | 1730779820 | 5690 | 5730 | 5730 | 5680 | 7329 |
| 592 | 20241119 | 092900 | 1689036250 | 5720 | 5730 | 5730 | 5700 | 3125 |
| 593 | 20241119 | 092800 | 1671177580 | 5720 | 5810 | 5810 | 5720 | 3824 |
| 594 | 20241119 | 092700 | 1649213430 | 5810 | 5740 | 5820 | 5740 | 20862 |
| 595 | 20241119 | 092600 | 1528526270 | 5730 | 5670 | 5740 | 5670 | 9574 |
| 596 | 20241119 | 092500 | 1473904060 | 5670 | 5640 | 5670 | 5640 | 649 |
| 597 | 20241119 | 092400 | 1470230390 | 5660 | 5620 | 5660 | 5610 | 6361 |
| 598 | 20241119 | 092300 | 1434370330 | 5610 | 5650 | 5680 | 5610 | 23303 |
| 599 | 20241119 | 092200 | 1303134410 | 5640 | 5660 | 5660 | 5640 | 2320 |
| 600 | 20241119 | 092100 | 1290024060 | 5660 | 5690 | 5690 | 5660 | 1545 |
| 601 | 20241119 | 092000 | 1281256170 | 5690 | 5720 | 5720 | 5680 | 1123 |
| 602 | 20241119 | 091900 | 1274867610 | 5700 | 5680 | 5720 | 5670 | 6273 |
| 603 | 20241119 | 091800 | 1239223320 | 5680 | 5700 | 5700 | 5650 | 1322 |
| 604 | 20241119 | 091700 | 1231707540 | 5690 | 5690 | 5690 | 5620 | 13473 |
| 605 | 20241119 | 091600 | 1155412750 | 5690 | 5710 | 5720 | 5690 | 3811 |
| 606 | 20241119 | 091500 | 1133686570 | 5710 | 5700 | 5720 | 5690 | 5463 |
| 607 | 20241119 | 091400 | 1102529910 | 5710 | 5660 | 5710 | 5660 | 3619 |
| 608 | 20241119 | 091300 | 1081959500 | 5660 | 5660 | 5680 | 5650 | 5244 |
| 609 | 20241119 | 091200 | 1052266740 | 5660 | 5670 | 5670 | 5640 | 3281 |
| 610 | 20241119 | 091100 | 1033697690 | 5670 | 5630 | 5670 | 5620 | 5409 |
| 611 | 20241119 | 091000 | 1003239040 | 5640 | 5660 | 5670 | 5630 | 15801 |
| 612 | 20241119 | 090900 | 914105370 | 5670 | 5650 | 5690 | 5650 | 9405 |
| 613 | 20241119 | 090800 | 860785440 | 5650 | 5650 | 5680 | 5630 | 18905 |
| 614 | 20241119 | 090700 | 753946170 | 5650 | 5720 | 5730 | 5650 | 33575 |
| 615 | 20241119 | 090600 | 563008180 | 5730 | 5770 | 5770 | 5720 | 22906 |
| 616 | 20241119 | 090500 | 431568220 | 5760 | 5770 | 5770 | 5750 | 4833 |
| 617 | 20241119 | 090400 | 403732720 | 5770 | 5790 | 5790 | 5750 | 5107 |
| 618 | 20241119 | 090300 | 374290750 | 5790 | 5790 | 5810 | 5780 | 12558 |
| 619 | 20241119 | 090200 | 301484420 | 5800 | 5810 | 5820 | 5790 | 5784 |
| 620 | 20241119 | 090100 | 267914700 | 5810 | 5760 | 5810 | 5740 | 15570 |
| 621 | 20241119 | 090000 | 178132360 | 5760 | 5780 | 5850 | 5760 | 30448 |