38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 205200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 3 | 20241118 | 205100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 4 | 20241118 | 205000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 5 | 20241118 | 204900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 6 | 20241118 | 204800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 7 | 20241118 | 204700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 8 | 20241118 | 204600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 9 | 20241118 | 204500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 10 | 20241118 | 204400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 11 | 20241118 | 204300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 12 | 20241118 | 204200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 13 | 20241118 | 204100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 14 | 20241118 | 204000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 15 | 20241118 | 203900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 16 | 20241118 | 203800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 17 | 20241118 | 203700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 18 | 20241118 | 203600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 19 | 20241118 | 203500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 20 | 20241118 | 203400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 21 | 20241118 | 203300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 22 | 20241118 | 203200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 23 | 20241118 | 203100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 24 | 20241118 | 203000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 25 | 20241118 | 202900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 26 | 20241118 | 202800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 27 | 20241118 | 202700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 28 | 20241118 | 202600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 29 | 20241118 | 202500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 30 | 20241118 | 202400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 31 | 20241118 | 202300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 32 | 20241118 | 202200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 33 | 20241118 | 202100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 34 | 20241118 | 202000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 35 | 20241118 | 201900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 36 | 20241118 | 201800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 37 | 20241118 | 201700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 38 | 20241118 | 201600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 39 | 20241118 | 201500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 40 | 20241118 | 201400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 41 | 20241118 | 201300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 42 | 20241118 | 201200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 43 | 20241118 | 201100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 44 | 20241118 | 201000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 45 | 20241118 | 200900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 46 | 20241118 | 200800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 47 | 20241118 | 200700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 48 | 20241118 | 200600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 49 | 20241118 | 200500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 50 | 20241118 | 200400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 51 | 20241118 | 200300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 52 | 20241118 | 200200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 53 | 20241118 | 200100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 54 | 20241118 | 200000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 55 | 20241118 | 195900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 56 | 20241118 | 195800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 57 | 20241118 | 195700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 58 | 20241118 | 195600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 59 | 20241118 | 195500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 60 | 20241118 | 195400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 61 | 20241118 | 195300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 62 | 20241118 | 195200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 63 | 20241118 | 195100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 64 | 20241118 | 195000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 65 | 20241118 | 194900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 66 | 20241118 | 194800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 67 | 20241118 | 194700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 68 | 20241118 | 194600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 69 | 20241118 | 194500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 70 | 20241118 | 194400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 71 | 20241118 | 194300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 72 | 20241118 | 194200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 73 | 20241118 | 194100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 74 | 20241118 | 194000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 75 | 20241118 | 193900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 76 | 20241118 | 193800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 77 | 20241118 | 193700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 78 | 20241118 | 193600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 79 | 20241118 | 193500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 80 | 20241118 | 193400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 81 | 20241118 | 193300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 82 | 20241118 | 193200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 83 | 20241118 | 193100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 84 | 20241118 | 193000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 85 | 20241118 | 192900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 86 | 20241118 | 192800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 87 | 20241118 | 192700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 88 | 20241118 | 192600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 89 | 20241118 | 192500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 90 | 20241118 | 192400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 91 | 20241118 | 192300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 92 | 20241118 | 192200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 93 | 20241118 | 192100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 94 | 20241118 | 192000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 95 | 20241118 | 191900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 96 | 20241118 | 191800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 97 | 20241118 | 191700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 98 | 20241118 | 191600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 99 | 20241118 | 191500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 100 | 20241118 | 191400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 101 | 20241118 | 191300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 102 | 20241118 | 191200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 103 | 20241118 | 191100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 104 | 20241118 | 191000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 105 | 20241118 | 190900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 106 | 20241118 | 190800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 107 | 20241118 | 190700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 108 | 20241118 | 190600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 109 | 20241118 | 190500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 110 | 20241118 | 190400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 111 | 20241118 | 190300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 112 | 20241118 | 190200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 113 | 20241118 | 190100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 114 | 20241118 | 190000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 115 | 20241118 | 185900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 116 | 20241118 | 185800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 117 | 20241118 | 185700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 118 | 20241118 | 185600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 119 | 20241118 | 185500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 120 | 20241118 | 185400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 121 | 20241118 | 185300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 122 | 20241118 | 185200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 123 | 20241118 | 185100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 124 | 20241118 | 185000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 125 | 20241118 | 184900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 126 | 20241118 | 184800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 127 | 20241118 | 184700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 128 | 20241118 | 184600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 129 | 20241118 | 184500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 130 | 20241118 | 184400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 131 | 20241118 | 184300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 132 | 20241118 | 184200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 133 | 20241118 | 184100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 134 | 20241118 | 184000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 135 | 20241118 | 183900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 136 | 20241118 | 183800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 137 | 20241118 | 183700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 138 | 20241118 | 183600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 139 | 20241118 | 183500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 140 | 20241118 | 183400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 141 | 20241118 | 183300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 142 | 20241118 | 183200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 143 | 20241118 | 183100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 144 | 20241118 | 183000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 145 | 20241118 | 182900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 146 | 20241118 | 182800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 147 | 20241118 | 182700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 148 | 20241118 | 182600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 149 | 20241118 | 182500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 150 | 20241118 | 182400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 151 | 20241118 | 182300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 152 | 20241118 | 182200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 153 | 20241118 | 182100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 154 | 20241118 | 182000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 155 | 20241118 | 181900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 156 | 20241118 | 181800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 157 | 20241118 | 181700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 158 | 20241118 | 181600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 159 | 20241118 | 181500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 160 | 20241118 | 181400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 161 | 20241118 | 181300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 162 | 20241118 | 181200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 163 | 20241118 | 181100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 164 | 20241118 | 181000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 165 | 20241118 | 180900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 166 | 20241118 | 180800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 167 | 20241118 | 180700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 168 | 20241118 | 180600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 169 | 20241118 | 180500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 170 | 20241118 | 180400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 171 | 20241118 | 180300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 172 | 20241118 | 180200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 173 | 20241118 | 180100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 174 | 20241118 | 180000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 175 | 20241118 | 175900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 176 | 20241118 | 175800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 177 | 20241118 | 175700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 178 | 20241118 | 175600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 179 | 20241118 | 175500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 180 | 20241118 | 175400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 181 | 20241118 | 175300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 182 | 20241118 | 175200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 183 | 20241118 | 175100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 184 | 20241118 | 175000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 185 | 20241118 | 174900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 186 | 20241118 | 174800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 187 | 20241118 | 174700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 188 | 20241118 | 174600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 189 | 20241118 | 174500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 190 | 20241118 | 174400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 191 | 20241118 | 174300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 192 | 20241118 | 174200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 193 | 20241118 | 174100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 194 | 20241118 | 174000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 195 | 20241118 | 173900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 196 | 20241118 | 173800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 197 | 20241118 | 173700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 198 | 20241118 | 173600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 199 | 20241118 | 173500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 200 | 20241118 | 173400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 201 | 20241118 | 173300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 202 | 20241118 | 173200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 203 | 20241118 | 173100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 204 | 20241118 | 173000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 205 | 20241118 | 172900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 206 | 20241118 | 172800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 207 | 20241118 | 172700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 208 | 20241118 | 172600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 209 | 20241118 | 172500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 210 | 20241118 | 172400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 211 | 20241118 | 172300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 212 | 20241118 | 172200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 213 | 20241118 | 172100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 214 | 20241118 | 172000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 215 | 20241118 | 171900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 216 | 20241118 | 171800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 217 | 20241118 | 171700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 218 | 20241118 | 171600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 219 | 20241118 | 171500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 220 | 20241118 | 171400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 221 | 20241118 | 171300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 222 | 20241118 | 171200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 223 | 20241118 | 171100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 224 | 20241118 | 171000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 225 | 20241118 | 170900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 226 | 20241118 | 170800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 227 | 20241118 | 170700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 228 | 20241118 | 170600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 229 | 20241118 | 170500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 230 | 20241118 | 170400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 231 | 20241118 | 170300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 232 | 20241118 | 170200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 233 | 20241118 | 170100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 234 | 20241118 | 170000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 235 | 20241118 | 165900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 236 | 20241118 | 165800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 237 | 20241118 | 165700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 238 | 20241118 | 165600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 239 | 20241118 | 165500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 240 | 20241118 | 165400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 241 | 20241118 | 165300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 242 | 20241118 | 165200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 243 | 20241118 | 165100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 244 | 20241118 | 165000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 245 | 20241118 | 164900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 246 | 20241118 | 164800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 247 | 20241118 | 164700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 248 | 20241118 | 164600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 249 | 20241118 | 164500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 250 | 20241118 | 164400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 251 | 20241118 | 164300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 252 | 20241118 | 164200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 253 | 20241118 | 164100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 254 | 20241118 | 164000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 255 | 20241118 | 163900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 256 | 20241118 | 163800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 257 | 20241118 | 163700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 258 | 20241118 | 163600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 259 | 20241118 | 163500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 260 | 20241118 | 163400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 261 | 20241118 | 163300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 262 | 20241118 | 163200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 263 | 20241118 | 163100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 264 | 20241118 | 163000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 265 | 20241118 | 162900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 266 | 20241118 | 162800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 267 | 20241118 | 162700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 268 | 20241118 | 162600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 269 | 20241118 | 162500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 270 | 20241118 | 162400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 271 | 20241118 | 162300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 272 | 20241118 | 162200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 273 | 20241118 | 162100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 274 | 20241118 | 162000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 275 | 20241118 | 161900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 276 | 20241118 | 161800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 277 | 20241118 | 161700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 278 | 20241118 | 161600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 279 | 20241118 | 161500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 280 | 20241118 | 161400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 281 | 20241118 | 161300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 282 | 20241118 | 161200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 283 | 20241118 | 161100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 284 | 20241118 | 161000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 285 | 20241118 | 160900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 286 | 20241118 | 160800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 287 | 20241118 | 160700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 288 | 20241118 | 160600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 289 | 20241118 | 160500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 290 | 20241118 | 160400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 291 | 20241118 | 160300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 292 | 20241118 | 160200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 293 | 20241118 | 160100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 294 | 20241118 | 160000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 295 | 20241118 | 155900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 296 | 20241118 | 155800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 297 | 20241118 | 155700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 298 | 20241118 | 155600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 299 | 20241118 | 155500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 300 | 20241118 | 155400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 301 | 20241118 | 155300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 302 | 20241118 | 155200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 303 | 20241118 | 155100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 304 | 20241118 | 155000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 305 | 20241118 | 154900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 306 | 20241118 | 154800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 307 | 20241118 | 154700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 308 | 20241118 | 154600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 309 | 20241118 | 154500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 310 | 20241118 | 154400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 311 | 20241118 | 154300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 312 | 20241118 | 154200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 313 | 20241118 | 154100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 314 | 20241118 | 154000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 315 | 20241118 | 153900 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 316 | 20241118 | 153800 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 317 | 20241118 | 153700 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 318 | 20241118 | 153600 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 319 | 20241118 | 153500 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 320 | 20241118 | 153400 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 321 | 20241118 | 153300 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 322 | 20241118 | 153200 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 323 | 20241118 | 153100 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 0 |
| 324 | 20241118 | 153000 | 1954495700 | 11020 | 11020 | 11020 | 11020 | 1473 |
| 325 | 20241118 | 152900 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 326 | 20241118 | 152800 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 327 | 20241118 | 152700 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 328 | 20241118 | 152600 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 329 | 20241118 | 152500 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 330 | 20241118 | 152400 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 331 | 20241118 | 152300 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 332 | 20241118 | 152200 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 333 | 20241118 | 152100 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 334 | 20241118 | 152000 | 1938263240 | 11070 | 11070 | 11070 | 11070 | 0 |
| 335 | 20241118 | 151900 | 1938263240 | 11070 | 10990 | 11070 | 10990 | 471 |
| 336 | 20241118 | 151800 | 1933077120 | 10990 | 11050 | 11050 | 10980 | 1925 |
| 337 | 20241118 | 151700 | 1911857350 | 11060 | 11050 | 11060 | 11050 | 18 |
| 338 | 20241118 | 151600 | 1911658370 | 11050 | 11060 | 11060 | 11050 | 1840 |
| 339 | 20241118 | 151500 | 1891309970 | 11050 | 11060 | 11060 | 11050 | 986 |
| 340 | 20241118 | 151400 | 1880407260 | 11050 | 11050 | 11060 | 11050 | 2732 |
| 341 | 20241118 | 151300 | 1850204480 | 11060 | 11050 | 11060 | 11050 | 11 |
| 342 | 20241118 | 151200 | 1850082920 | 11060 | 11060 | 11060 | 11050 | 308 |
| 343 | 20241118 | 151100 | 1846677610 | 11060 | 11060 | 11060 | 11050 | 14 |
| 344 | 20241118 | 151000 | 1846522800 | 11060 | 11050 | 11060 | 11050 | 130 |
| 345 | 20241118 | 150900 | 1845085580 | 11060 | 11060 | 11060 | 11050 | 1379 |
| 346 | 20241118 | 150800 | 1829833910 | 11060 | 11040 | 11060 | 11040 | 1035 |
| 347 | 20241118 | 150700 | 1818398530 | 11040 | 11030 | 11040 | 11020 | 1047 |
| 348 | 20241118 | 150600 | 1806850070 | 11030 | 11030 | 11030 | 11030 | 259 |
| 349 | 20241118 | 150500 | 1803993300 | 11010 | 11000 | 11020 | 11000 | 1773 |
| 350 | 20241118 | 150400 | 1784484570 | 11000 | 11000 | 11000 | 10990 | 169 |
| 351 | 20241118 | 150300 | 1782626150 | 11000 | 10990 | 11000 | 10990 | 82 |
| 352 | 20241118 | 150200 | 1781724200 | 10990 | 10990 | 11000 | 10990 | 527 |
| 353 | 20241118 | 150100 | 1775932460 | 10990 | 10990 | 10990 | 10990 | 11 |
| 354 | 20241118 | 150000 | 1775811570 | 10990 | 11000 | 11000 | 10990 | 151 |
| 355 | 20241118 | 145900 | 1774150960 | 10990 | 11000 | 11000 | 10990 | 13 |
| 356 | 20241118 | 145800 | 1774007990 | 11000 | 10990 | 11000 | 10990 | 66 |
| 357 | 20241118 | 145700 | 1773282050 | 10990 | 11000 | 11000 | 10990 | 23 |
| 358 | 20241118 | 145600 | 1773029100 | 11000 | 10990 | 11000 | 10990 | 49 |
| 359 | 20241118 | 145500 | 1772490120 | 10990 | 11000 | 11000 | 10990 | 61 |
| 360 | 20241118 | 145400 | 1771819690 | 11000 | 10980 | 11000 | 10980 | 1431 |
| 361 | 20241118 | 145300 | 1756095120 | 10990 | 10990 | 10990 | 10990 | 58 |
| 362 | 20241118 | 145200 | 1755457700 | 10990 | 10990 | 10990 | 10980 | 106 |
| 363 | 20241118 | 145100 | 1754292790 | 10990 | 10990 | 10990 | 10990 | 6 |
| 364 | 20241118 | 145000 | 1754226850 | 10990 | 10980 | 10990 | 10970 | 825 |
| 365 | 20241118 | 144900 | 1745166070 | 10990 | 10990 | 10990 | 10990 | 8 |
| 366 | 20241118 | 144800 | 1745078150 | 10980 | 10980 | 10990 | 10980 | 183 |
| 367 | 20241118 | 144700 | 1743068760 | 10990 | 10990 | 10990 | 10980 | 70 |
| 368 | 20241118 | 144600 | 1742299500 | 10990 | 11000 | 11000 | 10980 | 775 |
| 369 | 20241118 | 144500 | 1733784220 | 10990 | 11000 | 11000 | 10990 | 12 |
| 370 | 20241118 | 144400 | 1733652230 | 11000 | 11000 | 11000 | 10990 | 95 |
| 371 | 20241118 | 144300 | 1732607280 | 11000 | 11000 | 11000 | 11000 | 10 |
| 372 | 20241118 | 144200 | 1732497280 | 10990 | 10990 | 11000 | 10990 | 614 |
| 373 | 20241118 | 144100 | 1725746590 | 10980 | 10980 | 10980 | 10980 | 222 |
| 374 | 20241118 | 144000 | 1723309030 | 10990 | 10990 | 10990 | 10990 | 8 |
| 375 | 20241118 | 143900 | 1723221110 | 10960 | 10940 | 10960 | 10940 | 722 |
| 376 | 20241118 | 143800 | 1715313780 | 10940 | 10940 | 10950 | 10940 | 69 |
| 377 | 20241118 | 143700 | 1714558320 | 10940 | 10940 | 10950 | 10940 | 21 |
| 378 | 20241118 | 143600 | 1714328530 | 10950 | 10950 | 10950 | 10950 | 12 |
| 379 | 20241118 | 143500 | 1714197130 | 10940 | 10950 | 10950 | 10940 | 141 |
| 380 | 20241118 | 143400 | 1712653960 | 10940 | 10940 | 10950 | 10940 | 675 |
| 381 | 20241118 | 143300 | 1705269420 | 10950 | 10950 | 10950 | 10940 | 527 |
| 382 | 20241118 | 143200 | 1699503960 | 10940 | 10950 | 10950 | 10940 | 125 |
| 383 | 20241118 | 143100 | 1698135860 | 10940 | 10940 | 10950 | 10940 | 132 |
| 384 | 20241118 | 143000 | 1696690590 | 10950 | 10940 | 10950 | 10940 | 40 |
| 385 | 20241118 | 142900 | 1696252960 | 10940 | 10950 | 10950 | 10940 | 77 |
| 386 | 20241118 | 142800 | 1695409840 | 10940 | 10940 | 10950 | 10940 | 78 |
| 387 | 20241118 | 142700 | 1694556490 | 10950 | 10950 | 10950 | 10940 | 34 |
| 388 | 20241118 | 142600 | 1694184440 | 10950 | 10950 | 10950 | 10940 | 18 |
| 389 | 20241118 | 142500 | 1693987460 | 10950 | 10950 | 10950 | 10940 | 108 |
| 390 | 20241118 | 142400 | 1692805020 | 10950 | 10940 | 10950 | 10940 | 24 |
| 391 | 20241118 | 142300 | 1692542400 | 10940 | 10950 | 10950 | 10940 | 12 |
| 392 | 20241118 | 142200 | 1692411080 | 10950 | 10940 | 10950 | 10940 | 201 |
| 393 | 20241118 | 142100 | 1690211450 | 10950 | 10940 | 10950 | 10940 | 19 |
| 394 | 20241118 | 142000 | 1690003550 | 10950 | 10950 | 10950 | 10940 | 26 |
| 395 | 20241118 | 141900 | 1689719030 | 10950 | 10950 | 10950 | 10940 | 89 |
| 396 | 20241118 | 141800 | 1688744580 | 10940 | 10950 | 10950 | 10940 | 684 |
| 397 | 20241118 | 141700 | 1681261550 | 10950 | 10940 | 10950 | 10940 | 60 |
| 398 | 20241118 | 141600 | 1680605120 | 10940 | 10950 | 10950 | 10940 | 148 |
| 399 | 20241118 | 141500 | 1678985470 | 10950 | 10950 | 10950 | 10940 | 22 |
| 400 | 20241118 | 141400 | 1678744690 | 10940 | 10940 | 10950 | 10940 | 16 |
| 401 | 20241118 | 141300 | 1678569570 | 10950 | 10950 | 10950 | 10950 | 144 |
| 402 | 20241118 | 141200 | 1676992770 | 10940 | 10950 | 10950 | 10940 | 74 |
| 403 | 20241118 | 141100 | 1676182500 | 10950 | 10940 | 10950 | 10940 | 16 |
| 404 | 20241118 | 141000 | 1676007400 | 10940 | 10930 | 10950 | 10930 | 1026 |
| 405 | 20241118 | 140900 | 1664784510 | 10930 | 10930 | 10940 | 10930 | 531 |
| 406 | 20241118 | 140800 | 1658980580 | 10930 | 10930 | 10940 | 10930 | 17 |
| 407 | 20241118 | 140700 | 1658794680 | 10940 | 10940 | 10940 | 10930 | 142 |
| 408 | 20241118 | 140600 | 1657242070 | 10940 | 10940 | 10940 | 10930 | 9 |
| 409 | 20241118 | 140500 | 1657143650 | 10940 | 10930 | 10940 | 10930 | 9 |
| 410 | 20241118 | 140400 | 1657045240 | 10940 | 10930 | 10940 | 10930 | 53 |
| 411 | 20241118 | 140300 | 1656465470 | 10940 | 10930 | 10940 | 10930 | 11 |
| 412 | 20241118 | 140200 | 1656345180 | 10940 | 10930 | 10940 | 10930 | 23 |
| 413 | 20241118 | 140100 | 1656093630 | 10940 | 10940 | 10940 | 10930 | 55 |
| 414 | 20241118 | 140000 | 1655491990 | 10930 | 10950 | 10950 | 10930 | 53 |
| 415 | 20241118 | 135900 | 1654912150 | 10930 | 10950 | 10950 | 10930 | 13 |
| 416 | 20241118 | 135800 | 1654769930 | 10950 | 10930 | 10950 | 10930 | 5 |
| 417 | 20241118 | 135700 | 1654715200 | 10940 | 10950 | 10950 | 10890 | 2333 |
| 418 | 20241118 | 135600 | 1629232560 | 10950 | 10950 | 10960 | 10950 | 304 |
| 419 | 20241118 | 135500 | 1625903730 | 10960 | 10960 | 10960 | 10950 | 18 |
| 420 | 20241118 | 135400 | 1625706490 | 10960 | 10960 | 10960 | 10960 | 167 |
| 421 | 20241118 | 135300 | 1623876170 | 10950 | 10960 | 10960 | 10950 | 105 |
| 422 | 20241118 | 135200 | 1622726370 | 10950 | 10960 | 10960 | 10950 | 10 |
| 423 | 20241118 | 135100 | 1622616830 | 10960 | 10960 | 10960 | 10950 | 174 |
| 424 | 20241118 | 135000 | 1620709860 | 10950 | 10960 | 10960 | 10950 | 4 |
| 425 | 20241118 | 134900 | 1620666030 | 10950 | 10950 | 10960 | 10950 | 421 |
| 426 | 20241118 | 134800 | 1616055980 | 10940 | 10940 | 10950 | 10940 | 98 |
| 427 | 20241118 | 134700 | 1614983280 | 10940 | 10950 | 10950 | 10940 | 16 |
| 428 | 20241118 | 134600 | 1614808160 | 10950 | 10940 | 10950 | 10940 | 134 |
| 429 | 20241118 | 134500 | 1613341140 | 10950 | 10940 | 10950 | 10940 | 555 |
| 430 | 20241118 | 134400 | 1607268900 | 10950 | 10940 | 10950 | 10940 | 13 |
| 431 | 20241118 | 134300 | 1607126620 | 10950 | 10950 | 10950 | 10940 | 105 |
| 432 | 20241118 | 134200 | 1605976880 | 10950 | 10950 | 10960 | 10950 | 113 |
| 433 | 20241118 | 134100 | 1604739480 | 10960 | 10950 | 10960 | 10950 | 64 |
| 434 | 20241118 | 134000 | 1604038640 | 10960 | 10960 | 10960 | 10950 | 23 |
| 435 | 20241118 | 133900 | 1603786650 | 10960 | 10960 | 10960 | 10950 | 152 |
| 436 | 20241118 | 133800 | 1602120790 | 10950 | 10960 | 10960 | 10950 | 113 |
| 437 | 20241118 | 133700 | 1600883390 | 10960 | 10950 | 10960 | 10950 | 12 |
| 438 | 20241118 | 133600 | 1600751930 | 10950 | 10970 | 10970 | 10950 | 58 |
| 439 | 20241118 | 133500 | 1600115880 | 10970 | 10970 | 10970 | 10970 | 9 |
| 440 | 20241118 | 133400 | 1600017150 | 10970 | 10990 | 10990 | 10960 | 254 |
| 441 | 20241118 | 133300 | 1597228260 | 10990 | 10990 | 10990 | 10980 | 71 |
| 442 | 20241118 | 133200 | 1596448030 | 10980 | 10980 | 10990 | 10980 | 7 |
| 443 | 20241118 | 133100 | 1596371140 | 10990 | 10990 | 10990 | 10990 | 6 |
| 444 | 20241118 | 133000 | 1596305200 | 10980 | 10980 | 10990 | 10970 | 421 |
| 445 | 20241118 | 132900 | 1591683190 | 10990 | 10980 | 10990 | 10980 | 144 |
| 446 | 20241118 | 132800 | 1590100790 | 10990 | 10970 | 10990 | 10970 | 23 |
| 447 | 20241118 | 132700 | 1589848400 | 10960 | 10950 | 10960 | 10940 | 977 |
| 448 | 20241118 | 132600 | 1579149680 | 10950 | 10950 | 10950 | 10940 | 12 |
| 449 | 20241118 | 132500 | 1579018350 | 10940 | 10940 | 10950 | 10940 | 35 |
| 450 | 20241118 | 132400 | 1578635170 | 10940 | 10950 | 10950 | 10940 | 203 |
| 451 | 20241118 | 132300 | 1576412330 | 10950 | 10930 | 10950 | 10930 | 396 |
| 452 | 20241118 | 132200 | 1572079920 | 10930 | 10950 | 10960 | 10930 | 519 |
| 453 | 20241118 | 132100 | 1566403710 | 10950 | 10960 | 10960 | 10950 | 39 |
| 454 | 20241118 | 132000 | 1565976300 | 10950 | 10950 | 10960 | 10950 | 44 |
| 455 | 20241118 | 131900 | 1565494120 | 10950 | 10960 | 10960 | 10950 | 136 |
| 456 | 20241118 | 131800 | 1564004650 | 10950 | 10960 | 10960 | 10950 | 6 |
| 457 | 20241118 | 131700 | 1563938910 | 10960 | 10970 | 10970 | 10950 | 102 |
| 458 | 20241118 | 131600 | 1562820720 | 10960 | 10960 | 10960 | 10950 | 6 |
| 459 | 20241118 | 131500 | 1562754970 | 10960 | 10970 | 10970 | 10960 | 31 |
| 460 | 20241118 | 131400 | 1562414930 | 10960 | 10960 | 10960 | 10950 | 212 |
| 461 | 20241118 | 131300 | 1560091470 | 10950 | 10950 | 10960 | 10950 | 141 |
| 462 | 20241118 | 131200 | 1558546230 | 10960 | 10960 | 10960 | 10960 | 177 |
| 463 | 20241118 | 131100 | 1556606310 | 10960 | 10970 | 10970 | 10960 | 85 |
| 464 | 20241118 | 131000 | 1555673890 | 10970 | 10970 | 10980 | 10960 | 128 |
| 465 | 20241118 | 130900 | 1554269720 | 10980 | 10990 | 10990 | 10980 | 205 |
| 466 | 20241118 | 130800 | 1552018760 | 10990 | 10980 | 10990 | 10980 | 549 |
| 467 | 20241118 | 130700 | 1545989780 | 10980 | 10980 | 10980 | 10970 | 15 |
| 468 | 20241118 | 130600 | 1545825090 | 10980 | 10980 | 10980 | 10970 | 42 |
| 469 | 20241118 | 130500 | 1545364010 | 10970 | 10980 | 10980 | 10970 | 53 |
| 470 | 20241118 | 130400 | 1544782110 | 10980 | 10970 | 10980 | 10970 | 33 |
| 471 | 20241118 | 130300 | 1544419800 | 10980 | 10980 | 10980 | 10980 | 203 |
| 472 | 20241118 | 130200 | 1542190860 | 10980 | 10990 | 10990 | 10980 | 45 |
| 473 | 20241118 | 130100 | 1541696390 | 10990 | 10990 | 10990 | 10970 | 113 |
| 474 | 20241118 | 130000 | 1540454540 | 11000 | 10960 | 11000 | 10950 | 340 |
| 475 | 20241118 | 125900 | 1536726670 | 10960 | 10950 | 10960 | 10950 | 17 |
| 476 | 20241118 | 125800 | 1536540470 | 10940 | 10960 | 10960 | 10940 | 671 |
| 477 | 20241118 | 125700 | 1529196560 | 10960 | 10950 | 10960 | 10950 | 6 |
| 478 | 20241118 | 125600 | 1529130810 | 10950 | 10960 | 10960 | 10950 | 68 |
| 479 | 20241118 | 125500 | 1528385560 | 10960 | 10960 | 10960 | 10950 | 26 |
| 480 | 20241118 | 125400 | 1528100770 | 10960 | 10970 | 10970 | 10950 | 175 |
| 481 | 20241118 | 125300 | 1526182470 | 10970 | 10960 | 10970 | 10960 | 16 |
| 482 | 20241118 | 125200 | 1526007040 | 10960 | 10970 | 10970 | 10960 | 83 |
| 483 | 20241118 | 125100 | 1525096540 | 10970 | 10960 | 10970 | 10960 | 36 |
| 484 | 20241118 | 125000 | 1524701700 | 10970 | 10960 | 10970 | 10960 | 40 |
| 485 | 20241118 | 124900 | 1524262910 | 10970 | 10960 | 10970 | 10960 | 91 |
| 486 | 20241118 | 124800 | 1523264670 | 10970 | 10980 | 10980 | 10960 | 179 |
| 487 | 20241118 | 124700 | 1521300760 | 10980 | 10970 | 10980 | 10970 | 18 |
| 488 | 20241118 | 124600 | 1521103210 | 10980 | 10970 | 10980 | 10970 | 39 |
| 489 | 20241118 | 124500 | 1520675000 | 10980 | 10990 | 10990 | 10970 | 125 |
| 490 | 20241118 | 124400 | 1519302470 | 10990 | 10990 | 10990 | 10980 | 11 |
| 491 | 20241118 | 124300 | 1519181590 | 10980 | 10980 | 10990 | 10980 | 77 |
| 492 | 20241118 | 124200 | 1518335440 | 10980 | 11000 | 11000 | 10980 | 16 |
| 493 | 20241118 | 124100 | 1518159630 | 11000 | 11000 | 11000 | 10990 | 125 |
| 494 | 20241118 | 124000 | 1516785820 | 11000 | 11010 | 11010 | 11000 | 195 |
| 495 | 20241118 | 123900 | 1514640810 | 11000 | 11020 | 11020 | 11000 | 12 |
| 496 | 20241118 | 123800 | 1514508590 | 11020 | 11020 | 11030 | 11000 | 1230 |
| 497 | 20241118 | 123700 | 1500969700 | 11020 | 11000 | 11030 | 11000 | 356 |
| 498 | 20241118 | 123600 | 1497052510 | 11000 | 11020 | 11020 | 11000 | 5 |
| 499 | 20241118 | 123500 | 1496997430 | 11040 | 11020 | 11040 | 11000 | 2280 |
| 500 | 20241118 | 123400 | 1471912210 | 11020 | 11040 | 11040 | 11020 | 462 |
| 501 | 20241118 | 123300 | 1466819890 | 11040 | 11040 | 11040 | 11040 | 61 |
| 502 | 20241118 | 123200 | 1466146450 | 11010 | 11000 | 11040 | 11000 | 1141 |
| 503 | 20241118 | 123100 | 1453588310 | 11000 | 11000 | 11000 | 10990 | 660 |
| 504 | 20241118 | 123000 | 1446328320 | 11000 | 10990 | 11000 | 10990 | 8 |
| 505 | 20241118 | 122900 | 1446240350 | 11000 | 11000 | 11000 | 10990 | 5 |
| 506 | 20241118 | 122800 | 1446185360 | 11000 | 11000 | 11000 | 10970 | 109 |
| 507 | 20241118 | 122700 | 1444986910 | 11000 | 10960 | 11000 | 10960 | 2685 |
| 508 | 20241118 | 122600 | 1415529210 | 10900 | 10960 | 10960 | 10900 | 2125 |
| 509 | 20241118 | 122500 | 1392297700 | 10960 | 10950 | 10960 | 10950 | 35 |
| 510 | 20241118 | 122400 | 1391914180 | 10940 | 10960 | 10960 | 10940 | 214 |
| 511 | 20241118 | 122300 | 1389569770 | 10960 | 10970 | 10970 | 10960 | 56 |
| 512 | 20241118 | 122200 | 1388955460 | 10970 | 10960 | 10970 | 10950 | 639 |
| 513 | 20241118 | 122100 | 1381956670 | 10970 | 10970 | 10980 | 10970 | 350 |
| 514 | 20241118 | 122000 | 1378117140 | 10970 | 10980 | 10980 | 10970 | 41 |
| 515 | 20241118 | 121900 | 1377667030 | 10980 | 10980 | 10980 | 10970 | 14 |
| 516 | 20241118 | 121800 | 1377513390 | 10980 | 10980 | 10990 | 10980 | 831 |
| 517 | 20241118 | 121700 | 1368388190 | 10990 | 10980 | 10990 | 10980 | 16 |
| 518 | 20241118 | 121600 | 1368212450 | 10990 | 10990 | 10990 | 10980 | 534 |
| 519 | 20241118 | 121500 | 1362343800 | 10990 | 10990 | 10990 | 10980 | 66 |
| 520 | 20241118 | 121400 | 1361618500 | 10990 | 10990 | 10990 | 10980 | 83 |
| 521 | 20241118 | 121300 | 1360706860 | 10990 | 10990 | 10990 | 10980 | 70 |
| 522 | 20241118 | 121200 | 1359938150 | 10990 | 10980 | 10990 | 10980 | 93 |
| 523 | 20241118 | 121100 | 1358916270 | 10990 | 10990 | 10990 | 10980 | 9 |
| 524 | 20241118 | 121000 | 1358817380 | 10990 | 10990 | 10990 | 10980 | 52 |
| 525 | 20241118 | 120900 | 1358246090 | 10990 | 10980 | 10990 | 10980 | 78 |
| 526 | 20241118 | 120800 | 1357389060 | 10990 | 10980 | 10990 | 10980 | 239 |
| 527 | 20241118 | 120700 | 1354762460 | 10980 | 10990 | 10990 | 10980 | 10 |
| 528 | 20241118 | 120600 | 1354652580 | 10990 | 10990 | 10990 | 10980 | 83 |
| 529 | 20241118 | 120500 | 1353740420 | 10980 | 10980 | 10990 | 10980 | 15 |
| 530 | 20241118 | 120400 | 1353575670 | 10990 | 10990 | 10990 | 10990 | 35 |
| 531 | 20241118 | 120300 | 1353191020 | 10990 | 10980 | 10990 | 10980 | 118 |
| 532 | 20241118 | 120200 | 1351894340 | 10980 | 10970 | 10980 | 10960 | 189 |
| 533 | 20241118 | 120100 | 1349820990 | 10970 | 10960 | 10970 | 10960 | 18 |
| 534 | 20241118 | 120000 | 1349623630 | 10960 | 10970 | 10970 | 10960 | 5 |
| 535 | 20241118 | 115900 | 1349568790 | 10960 | 10960 | 10960 | 10950 | 286 |
| 536 | 20241118 | 115800 | 1346434240 | 10960 | 10950 | 10960 | 10950 | 21 |
| 537 | 20241118 | 115700 | 1346204250 | 10950 | 10960 | 10970 | 10950 | 302 |
| 538 | 20241118 | 115600 | 1342893810 | 10970 | 10970 | 10970 | 10970 | 106 |
| 539 | 20241118 | 115500 | 1341730990 | 10980 | 10980 | 10980 | 10980 | 34 |
| 540 | 20241118 | 115400 | 1341357670 | 10970 | 10980 | 10990 | 10970 | 57 |
| 541 | 20241118 | 115300 | 1340731850 | 10980 | 10990 | 10990 | 10980 | 303 |
| 542 | 20241118 | 115200 | 1337404770 | 10990 | 10980 | 10990 | 10980 | 11 |
| 543 | 20241118 | 115100 | 1337283950 | 10990 | 10990 | 10990 | 10990 | 30 |
| 544 | 20241118 | 115000 | 1336954250 | 10990 | 10990 | 10990 | 10980 | 141 |
| 545 | 20241118 | 114900 | 1335404740 | 10990 | 10990 | 10990 | 10970 | 13 |
| 546 | 20241118 | 114800 | 1335262030 | 10990 | 10990 | 10990 | 10980 | 12 |
| 547 | 20241118 | 114700 | 1335130190 | 10990 | 10970 | 10990 | 10970 | 420 |
| 548 | 20241118 | 114600 | 1330518510 | 10980 | 11000 | 11000 | 10960 | 11 |
| 549 | 20241118 | 114500 | 1330397600 | 11000 | 10970 | 11000 | 10970 | 80 |
| 550 | 20241118 | 114400 | 1329519790 | 10970 | 11010 | 11010 | 10970 | 84 |
| 551 | 20241118 | 114300 | 1328596670 | 11010 | 10970 | 11010 | 10960 | 2782 |
| 552 | 20241118 | 114200 | 1298073980 | 10970 | 10970 | 10990 | 10960 | 139 |
| 553 | 20241118 | 114100 | 1296550380 | 10950 | 10930 | 10970 | 10930 | 101 |
| 554 | 20241118 | 114000 | 1295444850 | 10940 | 10940 | 10940 | 10920 | 63 |
| 555 | 20241118 | 113900 | 1294755650 | 10940 | 10920 | 10940 | 10910 | 791 |
| 556 | 20241118 | 113800 | 1286111890 | 10910 | 10910 | 10910 | 10910 | 125 |
| 557 | 20241118 | 113700 | 1284748140 | 10900 | 10910 | 10920 | 10890 | 240 |
| 558 | 20241118 | 113600 | 1282132060 | 10920 | 10880 | 10920 | 10880 | 11 |
| 559 | 20241118 | 113500 | 1282012100 | 10920 | 10910 | 10930 | 10910 | 241 |
| 560 | 20241118 | 113400 | 1279379290 | 10900 | 10870 | 10900 | 10850 | 4209 |
| 561 | 20241118 | 113300 | 1233661570 | 10870 | 10880 | 10880 | 10870 | 33 |
| 562 | 20241118 | 113200 | 1233302800 | 10880 | 10880 | 10880 | 10880 | 156 |
| 563 | 20241118 | 113100 | 1231605520 | 10870 | 10870 | 10880 | 10870 | 105 |
| 564 | 20241118 | 113000 | 1230464030 | 10880 | 10870 | 10880 | 10870 | 33 |
| 565 | 20241118 | 112900 | 1230105000 | 10880 | 10880 | 10880 | 10870 | 77 |
| 566 | 20241118 | 112800 | 1229267480 | 10880 | 10880 | 10890 | 10880 | 21 |
| 567 | 20241118 | 112700 | 1229038850 | 10860 | 10900 | 10900 | 10860 | 4 |
| 568 | 20241118 | 112600 | 1228995290 | 10860 | 10890 | 10900 | 10860 | 186 |
| 569 | 20241118 | 112500 | 1226970780 | 10910 | 10910 | 10910 | 10900 | 14 |
| 570 | 20241118 | 112400 | 1226818090 | 10910 | 10900 | 10910 | 10890 | 30 |
| 571 | 20241118 | 112300 | 1226491070 | 10920 | 10930 | 10930 | 10900 | 395 |
| 572 | 20241118 | 112200 | 1222182380 | 10930 | 10930 | 10930 | 10910 | 493 |
| 573 | 20241118 | 112100 | 1216802930 | 10930 | 10930 | 10930 | 10920 | 199 |
| 574 | 20241118 | 112000 | 1214627880 | 10920 | 10920 | 10930 | 10920 | 1775 |
| 575 | 20241118 | 111900 | 1195243030 | 10910 | 10910 | 10920 | 10910 | 169 |
| 576 | 20241118 | 111800 | 1193397980 | 10910 | 10920 | 10920 | 10910 | 35 |
| 577 | 20241118 | 111700 | 1193015850 | 10920 | 10920 | 10920 | 10910 | 68 |
| 578 | 20241118 | 111600 | 1192273510 | 10920 | 10910 | 10920 | 10910 | 36 |
| 579 | 20241118 | 111500 | 1191880720 | 10920 | 10920 | 10920 | 10910 | 40 |
| 580 | 20241118 | 111400 | 1191443930 | 10910 | 10900 | 10910 | 10890 | 646 |
| 581 | 20241118 | 111300 | 1184402450 | 10900 | 10900 | 10900 | 10890 | 165 |
| 582 | 20241118 | 111200 | 1182604750 | 10890 | 10900 | 10900 | 10890 | 87 |
| 583 | 20241118 | 111100 | 1181656540 | 10900 | 10890 | 10900 | 10890 | 32 |
| 584 | 20241118 | 111000 | 1181307780 | 10890 | 10880 | 10890 | 10880 | 749 |
| 585 | 20241118 | 110900 | 1173151470 | 10890 | 10890 | 10890 | 10890 | 33 |
| 586 | 20241118 | 110800 | 1172792100 | 10880 | 10880 | 10890 | 10880 | 26 |
| 587 | 20241118 | 110700 | 1172509130 | 10890 | 10880 | 10890 | 10880 | 80 |
| 588 | 20241118 | 110600 | 1171638000 | 10880 | 10880 | 10890 | 10880 | 16 |
| 589 | 20241118 | 110500 | 1171463880 | 10880 | 10880 | 10890 | 10880 | 167 |
| 590 | 20241118 | 110400 | 1169645590 | 10880 | 10890 | 10890 | 10880 | 16 |
| 591 | 20241118 | 110300 | 1169471480 | 10880 | 10890 | 10890 | 10880 | 296 |
| 592 | 20241118 | 110200 | 1166248230 | 10920 | 10920 | 10920 | 10890 | 131 |
| 593 | 20241118 | 110100 | 1164820110 | 10920 | 10910 | 10920 | 10900 | 68 |
| 594 | 20241118 | 110000 | 1164078260 | 10910 | 10920 | 10920 | 10910 | 130 |
| 595 | 20241118 | 105900 | 1162659920 | 10910 | 10900 | 10920 | 10900 | 1754 |
| 596 | 20241118 | 105800 | 1143527820 | 10890 | 10860 | 10900 | 10860 | 706 |
| 597 | 20241118 | 105700 | 1135847000 | 10870 | 10850 | 10870 | 10850 | 48 |
| 598 | 20241118 | 105600 | 1135325260 | 10890 | 10890 | 10890 | 10860 | 1364 |
| 599 | 20241118 | 105500 | 1120509500 | 10890 | 10890 | 10890 | 10880 | 131 |
| 600 | 20241118 | 105400 | 1119082990 | 10890 | 10880 | 10890 | 10880 | 51 |
| 601 | 20241118 | 105300 | 1118528070 | 10870 | 10870 | 10870 | 10860 | 347 |
| 602 | 20241118 | 105200 | 1114756280 | 10870 | 10870 | 10870 | 10870 | 112 |
| 603 | 20241118 | 105100 | 1113538840 | 10860 | 10860 | 10870 | 10860 | 19 |
| 604 | 20241118 | 105000 | 1113332420 | 10870 | 10870 | 10870 | 10860 | 65 |
| 605 | 20241118 | 104900 | 1112625900 | 10870 | 10890 | 10890 | 10870 | 77 |
| 606 | 20241118 | 104800 | 1111788120 | 10880 | 10870 | 10890 | 10870 | 142 |
| 607 | 20241118 | 104700 | 1110243060 | 10870 | 10880 | 10880 | 10870 | 702 |
| 608 | 20241118 | 104600 | 1102608870 | 10880 | 10870 | 10880 | 10870 | 75 |
| 609 | 20241118 | 104500 | 1101792880 | 10880 | 10890 | 10900 | 10880 | 138 |
| 610 | 20241118 | 104400 | 1100289360 | 10900 | 10890 | 10900 | 10890 | 30 |
| 611 | 20241118 | 104300 | 1099962610 | 10900 | 10890 | 10900 | 10880 | 840 |
| 612 | 20241118 | 104200 | 1090813540 | 10890 | 10890 | 10890 | 10880 | 972 |
| 613 | 20241118 | 104100 | 1080238100 | 10890 | 10890 | 10890 | 10880 | 126 |
| 614 | 20241118 | 104000 | 1078866510 | 10890 | 10900 | 10900 | 10890 | 69 |
| 615 | 20241118 | 103900 | 1078114470 | 10900 | 10900 | 10900 | 10900 | 5 |
| 616 | 20241118 | 103800 | 1078059970 | 10900 | 10900 | 10900 | 10890 | 184 |
| 617 | 20241118 | 103700 | 1076054420 | 10900 | 10910 | 10910 | 10900 | 91 |
| 618 | 20241118 | 103600 | 1075061700 | 10920 | 10920 | 10920 | 10910 | 76 |
| 619 | 20241118 | 103500 | 1074231800 | 10910 | 10870 | 10910 | 10870 | 894 |
| 620 | 20241118 | 103400 | 1064497980 | 10860 | 10850 | 10860 | 10850 | 258 |
| 621 | 20241118 | 103300 | 1061696150 | 10850 | 10850 | 10860 | 10850 | 48 |
| 622 | 20241118 | 103200 | 1061175340 | 10860 | 10860 | 10870 | 10840 | 525 |
| 623 | 20241118 | 103100 | 1055481310 | 10870 | 10880 | 10880 | 10860 | 824 |
| 624 | 20241118 | 103000 | 1046522850 | 10880 | 10890 | 10890 | 10880 | 279 |
| 625 | 20241118 | 102900 | 1043484680 | 10890 | 10900 | 10900 | 10890 | 509 |
| 626 | 20241118 | 102800 | 1037941640 | 10900 | 10910 | 10910 | 10900 | 55 |
| 627 | 20241118 | 102700 | 1037341990 | 10900 | 10900 | 10900 | 10900 | 56 |
| 628 | 20241118 | 102600 | 1036731590 | 10900 | 10910 | 10910 | 10900 | 71 |
| 629 | 20241118 | 102500 | 1035957650 | 10910 | 10910 | 10910 | 10900 | 38 |
| 630 | 20241118 | 102400 | 1035543100 | 10910 | 10910 | 10910 | 10900 | 86 |
| 631 | 20241118 | 102300 | 1034605610 | 10910 | 10880 | 10910 | 10880 | 176 |
| 632 | 20241118 | 102200 | 1032687220 | 10900 | 10880 | 10910 | 10880 | 3282 |
| 633 | 20241118 | 102100 | 996972980 | 10870 | 10860 | 10880 | 10860 | 89 |
| 634 | 20241118 | 102000 | 996006330 | 10850 | 10840 | 10850 | 10840 | 69 |
| 635 | 20241118 | 101900 | 995257710 | 10840 | 10850 | 10850 | 10830 | 177 |
| 636 | 20241118 | 101800 | 993339020 | 10860 | 10860 | 10860 | 10860 | 3 |
| 637 | 20241118 | 101700 | 993306440 | 10860 | 10870 | 10870 | 10800 | 1227 |
| 638 | 20241118 | 101600 | 980052390 | 10870 | 10860 | 10870 | 10810 | 512 |
| 639 | 20241118 | 101500 | 974512240 | 10800 | 10800 | 10880 | 10800 | 545 |
| 640 | 20241118 | 101400 | 968610440 | 10850 | 10850 | 10880 | 10800 | 940 |
| 641 | 20241118 | 101300 | 958446790 | 10850 | 10880 | 10910 | 10830 | 4005 |
| 642 | 20241118 | 101200 | 915001490 | 10870 | 10900 | 10910 | 10870 | 1259 |
| 643 | 20241118 | 101100 | 901295680 | 10900 | 10930 | 10930 | 10900 | 1809 |
| 644 | 20241118 | 101000 | 881540640 | 10950 | 10940 | 10950 | 10940 | 66 |
| 645 | 20241118 | 100900 | 880818070 | 10950 | 10940 | 10950 | 10940 | 127 |
| 646 | 20241118 | 100800 | 879428380 | 10940 | 10980 | 10980 | 10940 | 38 |
| 647 | 20241118 | 100700 | 879012300 | 10950 | 11000 | 11000 | 10950 | 2143 |
| 648 | 20241118 | 100600 | 855502370 | 11000 | 11000 | 11000 | 10990 | 134 |
| 649 | 20241118 | 100500 | 854028390 | 11000 | 10990 | 11000 | 10990 | 657 |
| 650 | 20241118 | 100400 | 846802900 | 10980 | 10980 | 10980 | 10970 | 197 |
| 651 | 20241118 | 100300 | 844639870 | 10990 | 10970 | 11000 | 10970 | 782 |
| 652 | 20241118 | 100200 | 836060020 | 10970 | 10950 | 10970 | 10950 | 216 |
| 653 | 20241118 | 100100 | 833692970 | 10940 | 10940 | 10940 | 10940 | 189 |
| 654 | 20241118 | 100000 | 831625310 | 10940 | 10930 | 10940 | 10920 | 512 |
| 655 | 20241118 | 095900 | 826028910 | 10930 | 10930 | 10930 | 10920 | 312 |
| 656 | 20241118 | 095800 | 822619440 | 10920 | 10930 | 10940 | 10920 | 1018 |
| 657 | 20241118 | 095700 | 811492680 | 10940 | 10940 | 10940 | 10930 | 89 |
| 658 | 20241118 | 095600 | 810519390 | 10950 | 10940 | 10950 | 10940 | 324 |
| 659 | 20241118 | 095500 | 806974010 | 10940 | 10950 | 10950 | 10940 | 38 |
| 660 | 20241118 | 095400 | 806558080 | 10940 | 10950 | 10950 | 10940 | 194 |
| 661 | 20241118 | 095300 | 804433830 | 10950 | 10950 | 10950 | 10940 | 82 |
| 662 | 20241118 | 095200 | 803536730 | 10950 | 10940 | 10960 | 10940 | 348 |
| 663 | 20241118 | 095100 | 799729280 | 10930 | 10930 | 10930 | 10930 | 393 |
| 664 | 20241118 | 095000 | 795433790 | 10930 | 10970 | 10970 | 10930 | 1231 |
| 665 | 20241118 | 094900 | 781954790 | 10980 | 10980 | 10980 | 10980 | 4 |
| 666 | 20241118 | 094800 | 781910870 | 10980 | 10990 | 10990 | 10970 | 359 |
| 667 | 20241118 | 094700 | 777971790 | 11000 | 11000 | 11000 | 11000 | 11 |
| 668 | 20241118 | 094600 | 777850790 | 11000 | 10980 | 11000 | 10980 | 551 |
| 669 | 20241118 | 094500 | 771789850 | 10970 | 10960 | 10970 | 10960 | 482 |
| 670 | 20241118 | 094400 | 766502630 | 10960 | 10980 | 10980 | 10960 | 783 |
| 671 | 20241118 | 094300 | 757905330 | 10980 | 10980 | 10990 | 10980 | 1021 |
| 672 | 20241118 | 094200 | 746684750 | 10980 | 10940 | 10990 | 10940 | 333 |
| 673 | 20241118 | 094100 | 743038480 | 10940 | 10930 | 10990 | 10920 | 67 |
| 674 | 20241118 | 094000 | 742304980 | 10920 | 10930 | 10930 | 10920 | 46 |
| 675 | 20241118 | 093900 | 741802650 | 10920 | 10930 | 10930 | 10910 | 429 |
| 676 | 20241118 | 093800 | 737117600 | 10940 | 10940 | 10940 | 10940 | 3 |
| 677 | 20241118 | 093700 | 737084780 | 10930 | 10940 | 10940 | 10930 | 12 |
| 678 | 20241118 | 093600 | 736953530 | 10940 | 10970 | 10970 | 10940 | 990 |
| 679 | 20241118 | 093500 | 726098860 | 10900 | 10900 | 10900 | 10900 | 0 |
| 680 | 20241118 | 093400 | 726098860 | 10900 | 10920 | 10940 | 10900 | 229 |
| 681 | 20241118 | 093300 | 723595550 | 10880 | 10870 | 10920 | 10870 | 1049 |
| 682 | 20241118 | 093200 | 712171200 | 10870 | 10890 | 10890 | 10870 | 245 |
| 683 | 20241118 | 093100 | 709505660 | 10890 | 10890 | 10900 | 10890 | 84 |
| 684 | 20241118 | 093000 | 708590440 | 10890 | 10940 | 10940 | 10890 | 417 |
| 685 | 20241118 | 092900 | 704040320 | 10940 | 10990 | 11010 | 10940 | 2489 |
| 686 | 20241118 | 092800 | 676760720 | 10990 | 11050 | 11050 | 10990 | 1252 |
| 687 | 20241118 | 092700 | 662967620 | 11020 | 11000 | 11030 | 11000 | 837 |
| 688 | 20241118 | 092600 | 653747460 | 11000 | 11010 | 11020 | 11000 | 564 |
| 689 | 20241118 | 092500 | 647539860 | 11010 | 11060 | 11070 | 11010 | 961 |
| 690 | 20241118 | 092400 | 636927000 | 11060 | 11150 | 11150 | 11060 | 1792 |
| 691 | 20241118 | 092300 | 617077720 | 11090 | 11240 | 11250 | 11090 | 2957 |
| 692 | 20241118 | 092200 | 584169060 | 11250 | 11250 | 11300 | 11230 | 2587 |
| 693 | 20241118 | 092100 | 555037770 | 11260 | 11300 | 11310 | 11260 | 4890 |
| 694 | 20241118 | 092000 | 499872100 | 11300 | 11280 | 11320 | 11270 | 5056 |
| 695 | 20241118 | 091900 | 442770540 | 11280 | 11200 | 11280 | 11180 | 4405 |
| 696 | 20241118 | 091800 | 393343290 | 11210 | 11210 | 11220 | 11190 | 2599 |
| 697 | 20241118 | 091700 | 364224800 | 11210 | 11190 | 11210 | 11130 | 4848 |
| 698 | 20241118 | 091600 | 309929640 | 11150 | 11030 | 11190 | 11030 | 3935 |
| 699 | 20241118 | 091500 | 266270630 | 11070 | 11000 | 11120 | 11000 | 3979 |
| 700 | 20241118 | 091400 | 222304220 | 11000 | 10980 | 11020 | 10950 | 2160 |
| 701 | 20241118 | 091300 | 198603050 | 11000 | 10900 | 11000 | 10900 | 873 |
| 702 | 20241118 | 091200 | 189040160 | 10900 | 10800 | 10900 | 10800 | 3802 |
| 703 | 20241118 | 091100 | 147715330 | 10840 | 10740 | 10840 | 10740 | 752 |
| 704 | 20241118 | 091000 | 139583650 | 10720 | 10740 | 10740 | 10710 | 1087 |
| 705 | 20241118 | 090900 | 127921600 | 10750 | 10810 | 10810 | 10740 | 345 |
| 706 | 20241118 | 090800 | 124209540 | 10820 | 10820 | 10820 | 10790 | 750 |
| 707 | 20241118 | 090700 | 116107230 | 10810 | 10810 | 10840 | 10810 | 1728 |
| 708 | 20241118 | 090600 | 97385170 | 10800 | 10800 | 10800 | 10800 | 215 |
| 709 | 20241118 | 090500 | 95063170 | 10810 | 10730 | 10810 | 10710 | 809 |
| 710 | 20241118 | 090400 | 86368150 | 10720 | 10720 | 10720 | 10710 | 530 |
| 711 | 20241118 | 090300 | 80686630 | 10710 | 10730 | 10740 | 10710 | 646 |
| 712 | 20241118 | 090200 | 73759890 | 10720 | 10710 | 10760 | 10670 | 1897 |
| 713 | 20241118 | 090100 | 53442510 | 10700 | 10780 | 10780 | 10640 | 3478 |
| 714 | 20241118 | 090000 | 16362220 | 10800 | 10650 | 10800 | 10650 | 1503 |