33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 3 | 20241118 | 201600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20241118 | 201500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20241118 | 201400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20241118 | 201300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20241118 | 201200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20241118 | 201100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20241118 | 201000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20241118 | 200900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20241118 | 200800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20241118 | 200700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20241118 | 200600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20241118 | 200500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20241118 | 200400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20241118 | 200300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20241118 | 200200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20241118 | 200100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20241118 | 200000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20241118 | 195900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20241118 | 195800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20241118 | 195700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20241118 | 195600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20241118 | 195500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20241118 | 195400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20241118 | 195300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20241118 | 195200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20241118 | 195100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20241118 | 195000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20241118 | 194900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20241118 | 194800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20241118 | 194700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 33 | 20241118 | 194600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20241118 | 194500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20241118 | 194400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20241118 | 194300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20241118 | 194200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20241118 | 194100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20241118 | 194000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20241118 | 193900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20241118 | 193800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20241118 | 193700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20241118 | 193600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20241118 | 193500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20241118 | 193400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20241118 | 193300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20241118 | 193200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20241118 | 193100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20241118 | 193000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20241118 | 192900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20241118 | 192800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20241118 | 192700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20241118 | 192600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20241118 | 192500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20241118 | 192400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20241118 | 192300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20241118 | 192200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20241118 | 192100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20241118 | 192000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20241118 | 191900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20241118 | 191800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20241118 | 191700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 63 | 20241118 | 191600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20241118 | 191500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20241118 | 191400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20241118 | 191300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20241118 | 191200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20241118 | 191100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20241118 | 191000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20241118 | 190900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20241118 | 190800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20241118 | 190700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20241118 | 190600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20241118 | 190500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20241118 | 190400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20241118 | 190300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20241118 | 190200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20241118 | 190100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20241118 | 190000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20241118 | 185900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20241118 | 185800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20241118 | 185700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20241118 | 185600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20241118 | 185500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20241118 | 185400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20241118 | 185300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20241118 | 185200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20241118 | 185100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20241118 | 185000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20241118 | 184900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20241118 | 184800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20241118 | 184700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 93 | 20241118 | 184600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20241118 | 184500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20241118 | 184400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20241118 | 184300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20241118 | 184200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20241118 | 184100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20241118 | 184000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20241118 | 183900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20241118 | 183800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20241118 | 183700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20241118 | 183600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20241118 | 183500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20241118 | 183400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20241118 | 183300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20241118 | 183200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20241118 | 183100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20241118 | 183000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20241118 | 182900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20241118 | 182800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20241118 | 182700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20241118 | 182600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20241118 | 182500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20241118 | 182400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20241118 | 182300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20241118 | 182200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20241118 | 182100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20241118 | 182000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20241118 | 181900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20241118 | 181800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20241118 | 181700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 123 | 20241118 | 181600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20241118 | 181500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20241118 | 181400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20241118 | 181300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20241118 | 181200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20241118 | 181100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20241118 | 181000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20241118 | 180900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20241118 | 180800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20241118 | 180700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20241118 | 180600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20241118 | 180500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20241118 | 180400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20241118 | 180300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20241118 | 180200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20241118 | 180100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20241118 | 180000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20241118 | 175900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20241118 | 175800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20241118 | 175700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20241118 | 175600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20241118 | 175500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20241118 | 175400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20241118 | 175300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20241118 | 175200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20241118 | 175100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20241118 | 175000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20241118 | 174900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20241118 | 174800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20241118 | 174700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 153 | 20241118 | 174600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20241118 | 174500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20241118 | 174400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20241118 | 174300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20241118 | 174200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20241118 | 174100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20241118 | 174000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20241118 | 173900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20241118 | 173800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20241118 | 173700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20241118 | 173600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20241118 | 173500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20241118 | 173400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20241118 | 173300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20241118 | 173200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20241118 | 173100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20241118 | 173000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20241118 | 172900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20241118 | 172800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20241118 | 172700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20241118 | 172600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20241118 | 172500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20241118 | 172400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20241118 | 172300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20241118 | 172200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20241118 | 172100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20241118 | 172000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20241118 | 171900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20241118 | 171800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20241118 | 171700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 183 | 20241118 | 171600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20241118 | 171500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20241118 | 171400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20241118 | 171300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20241118 | 171200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20241118 | 171100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20241118 | 171000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20241118 | 170900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20241118 | 170800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20241118 | 170700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20241118 | 170600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20241118 | 170500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20241118 | 170400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20241118 | 170300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20241118 | 170200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20241118 | 170100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20241118 | 170000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20241118 | 165900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20241118 | 165800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20241118 | 165700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20241118 | 165600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20241118 | 165500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20241118 | 165400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20241118 | 165300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20241118 | 165200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20241118 | 165100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20241118 | 165000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20241118 | 164900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20241118 | 164800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20241118 | 164700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 213 | 20241118 | 164600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20241118 | 164500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20241118 | 164400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20241118 | 164300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20241118 | 164200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20241118 | 164100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20241118 | 164000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20241118 | 163900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20241118 | 163800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20241118 | 163700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 223 | 20241118 | 163600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 224 | 20241118 | 163500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20241118 | 163400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 226 | 20241118 | 163300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 227 | 20241118 | 163200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 228 | 20241118 | 163100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 229 | 20241118 | 163000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 230 | 20241118 | 162900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 231 | 20241118 | 162800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 232 | 20241118 | 162700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 233 | 20241118 | 162600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 234 | 20241118 | 162500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 235 | 20241118 | 162400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 236 | 20241118 | 162300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 237 | 20241118 | 162200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 238 | 20241118 | 162100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 239 | 20241118 | 162000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 240 | 20241118 | 161900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20241118 | 161800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 242 | 20241118 | 161700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 243 | 20241118 | 161600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 244 | 20241118 | 161500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20241118 | 161400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 246 | 20241118 | 161300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 247 | 20241118 | 161200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 248 | 20241118 | 161100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 249 | 20241118 | 161000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20241118 | 160900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20241118 | 160800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 252 | 20241118 | 160700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 253 | 20241118 | 160600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 254 | 20241118 | 160500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 255 | 20241118 | 160400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 256 | 20241118 | 160300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 257 | 20241118 | 160200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 258 | 20241118 | 160100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 259 | 20241118 | 160000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 260 | 20241118 | 155900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 261 | 20241118 | 155800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 262 | 20241118 | 155700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 263 | 20241118 | 155600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 264 | 20241118 | 155500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 265 | 20241118 | 155400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 266 | 20241118 | 155300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 267 | 20241118 | 155200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 268 | 20241118 | 155100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 269 | 20241118 | 155000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 270 | 20241118 | 154900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 271 | 20241118 | 154800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 272 | 20241118 | 154700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 273 | 20241118 | 154600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 274 | 20241118 | 154500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 275 | 20241118 | 154400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 276 | 20241118 | 154300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 277 | 20241118 | 154200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 278 | 20241118 | 154100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 279 | 20241118 | 154000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 280 | 20241118 | 153900 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 281 | 20241118 | 153800 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 282 | 20241118 | 153700 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 283 | 20241118 | 153600 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 284 | 20241118 | 153500 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 285 | 20241118 | 153400 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 286 | 20241118 | 153300 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 287 | 20241118 | 153200 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 288 | 20241118 | 153100 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 289 | 20241118 | 153000 | 1414609950 | 2700 | 2700 | 2700 | 2700 | 34519 |
| 290 | 20241118 | 152900 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 291 | 20241118 | 152800 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 292 | 20241118 | 152700 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 293 | 20241118 | 152600 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 294 | 20241118 | 152500 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 295 | 20241118 | 152400 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 296 | 20241118 | 152300 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 297 | 20241118 | 152200 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 298 | 20241118 | 152100 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 299 | 20241118 | 152000 | 1321408650 | 2670 | 2670 | 2670 | 2670 | 0 |
| 300 | 20241118 | 151900 | 1321408650 | 2670 | 2680 | 2685 | 2665 | 3062 |
| 301 | 20241118 | 151800 | 1313204070 | 2680 | 2630 | 2680 | 2625 | 11593 |
| 302 | 20241118 | 151700 | 1282453830 | 2640 | 2635 | 2640 | 2625 | 1124 |
| 303 | 20241118 | 151600 | 1279499865 | 2620 | 2655 | 2660 | 2620 | 4150 |
| 304 | 20241118 | 151500 | 1268594970 | 2660 | 2665 | 2665 | 2630 | 4203 |
| 305 | 20241118 | 151400 | 1257479980 | 2665 | 2680 | 2690 | 2665 | 10565 |
| 306 | 20241118 | 151300 | 1229204955 | 2695 | 2680 | 2695 | 2675 | 15642 |
| 307 | 20241118 | 151200 | 1187185730 | 2675 | 2665 | 2685 | 2660 | 7670 |
| 308 | 20241118 | 151100 | 1166702965 | 2665 | 2665 | 2670 | 2665 | 2911 |
| 309 | 20241118 | 151000 | 1158938605 | 2665 | 2675 | 2690 | 2665 | 7742 |
| 310 | 20241118 | 150900 | 1138217765 | 2690 | 2675 | 2690 | 2675 | 4261 |
| 311 | 20241118 | 150800 | 1126802205 | 2675 | 2660 | 2690 | 2650 | 14270 |
| 312 | 20241118 | 150700 | 1088566015 | 2670 | 2665 | 2670 | 2650 | 12991 |
| 313 | 20241118 | 150600 | 1054013815 | 2670 | 2670 | 2675 | 2650 | 23028 |
| 314 | 20241118 | 150500 | 992580465 | 2650 | 2650 | 2650 | 2650 | 0 |
| 315 | 20241118 | 150400 | 992580465 | 2650 | 2645 | 2665 | 2635 | 31200 |
| 316 | 20241118 | 150300 | 909700525 | 2650 | 2640 | 2650 | 2635 | 5544 |
| 317 | 20241118 | 150200 | 895020405 | 2645 | 2625 | 2650 | 2620 | 13983 |
| 318 | 20241118 | 150100 | 858200070 | 2620 | 2615 | 2620 | 2615 | 1161 |
| 319 | 20241118 | 150000 | 855163250 | 2610 | 2605 | 2620 | 2600 | 9088 |
| 320 | 20241118 | 145900 | 831412970 | 2600 | 2590 | 2600 | 2590 | 592 |
| 321 | 20241118 | 145800 | 829876285 | 2590 | 2585 | 2590 | 2570 | 2871 |
| 322 | 20241118 | 145700 | 822469555 | 2570 | 2570 | 2570 | 2570 | 1 |
| 323 | 20241118 | 145600 | 822466985 | 2585 | 2585 | 2585 | 2585 | 10 |
| 324 | 20241118 | 145500 | 822441135 | 2585 | 2585 | 2585 | 2585 | 1500 |
| 325 | 20241118 | 145400 | 818563635 | 2580 | 2580 | 2580 | 2580 | 5017 |
| 326 | 20241118 | 145300 | 805619775 | 2580 | 2580 | 2580 | 2580 | 0 |
| 327 | 20241118 | 145200 | 805619775 | 2580 | 2580 | 2580 | 2580 | 20 |
| 328 | 20241118 | 145100 | 805568175 | 2575 | 2575 | 2575 | 2575 | 1000 |
| 329 | 20241118 | 145000 | 802993175 | 2570 | 2575 | 2575 | 2570 | 501 |
| 330 | 20241118 | 144900 | 801705600 | 2575 | 2575 | 2575 | 2575 | 5 |
| 331 | 20241118 | 144800 | 801692725 | 2575 | 2575 | 2575 | 2575 | 0 |
| 332 | 20241118 | 144700 | 801692725 | 2575 | 2575 | 2575 | 2575 | 181 |
| 333 | 20241118 | 144600 | 801226650 | 2575 | 2575 | 2575 | 2575 | 0 |
| 334 | 20241118 | 144500 | 801226650 | 2575 | 2575 | 2575 | 2575 | 0 |
| 335 | 20241118 | 144400 | 801226650 | 2575 | 2575 | 2575 | 2575 | 2 |
| 336 | 20241118 | 144300 | 801221500 | 2575 | 2575 | 2575 | 2575 | 500 |
| 337 | 20241118 | 144200 | 799934000 | 2585 | 2585 | 2585 | 2585 | 0 |
| 338 | 20241118 | 144100 | 799934000 | 2585 | 2580 | 2585 | 2580 | 2 |
| 339 | 20241118 | 144000 | 799928835 | 2575 | 2570 | 2575 | 2570 | 59 |
| 340 | 20241118 | 143900 | 799776915 | 2570 | 2575 | 2575 | 2570 | 502 |
| 341 | 20241118 | 143800 | 798484275 | 2575 | 2575 | 2575 | 2575 | 200 |
| 342 | 20241118 | 143700 | 797969275 | 2570 | 2570 | 2570 | 2570 | 0 |
| 343 | 20241118 | 143600 | 797969275 | 2570 | 2570 | 2570 | 2570 | 4378 |
| 344 | 20241118 | 143500 | 786717815 | 2570 | 2570 | 2570 | 2570 | 0 |
| 345 | 20241118 | 143400 | 786717815 | 2570 | 2570 | 2570 | 2570 | 1 |
| 346 | 20241118 | 143300 | 786715245 | 2570 | 2570 | 2570 | 2570 | 400 |
| 347 | 20241118 | 143200 | 785687245 | 2575 | 2575 | 2575 | 2575 | 122 |
| 348 | 20241118 | 143100 | 785373095 | 2575 | 2580 | 2580 | 2575 | 163 |
| 349 | 20241118 | 143000 | 784953055 | 2580 | 2575 | 2580 | 2575 | 530 |
| 350 | 20241118 | 142900 | 783588285 | 2580 | 2580 | 2580 | 2580 | 26 |
| 351 | 20241118 | 142800 | 783521205 | 2580 | 2580 | 2580 | 2580 | 0 |
| 352 | 20241118 | 142700 | 783521205 | 2580 | 2580 | 2580 | 2580 | 270 |
| 353 | 20241118 | 142600 | 782824605 | 2585 | 2580 | 2585 | 2580 | 22 |
| 354 | 20241118 | 142500 | 782767840 | 2585 | 2580 | 2585 | 2580 | 11 |
| 355 | 20241118 | 142400 | 782739455 | 2580 | 2575 | 2580 | 2575 | 1452 |
| 356 | 20241118 | 142300 | 779000550 | 2575 | 2570 | 2575 | 2570 | 1691 |
| 357 | 20241118 | 142200 | 774650875 | 2575 | 2570 | 2575 | 2570 | 2 |
| 358 | 20241118 | 142100 | 774645730 | 2575 | 2575 | 2575 | 2575 | 0 |
| 359 | 20241118 | 142000 | 774645730 | 2575 | 2575 | 2575 | 2575 | 0 |
| 360 | 20241118 | 141900 | 774645730 | 2575 | 2575 | 2575 | 2575 | 6 |
| 361 | 20241118 | 141800 | 774630280 | 2560 | 2560 | 2560 | 2560 | 0 |
| 362 | 20241118 | 141700 | 774630280 | 2560 | 2560 | 2560 | 2560 | 2000 |
| 363 | 20241118 | 141600 | 769510280 | 2560 | 2560 | 2560 | 2555 | 45 |
| 364 | 20241118 | 141500 | 769395230 | 2560 | 2560 | 2560 | 2560 | 799 |
| 365 | 20241118 | 141400 | 767349790 | 2560 | 2575 | 2575 | 2560 | 1897 |
| 366 | 20241118 | 141300 | 762487990 | 2585 | 2585 | 2585 | 2585 | 2 |
| 367 | 20241118 | 141200 | 762482820 | 2585 | 2585 | 2585 | 2585 | 0 |
| 368 | 20241118 | 141100 | 762482820 | 2585 | 2585 | 2585 | 2585 | 0 |
| 369 | 20241118 | 141000 | 762482820 | 2585 | 2585 | 2585 | 2585 | 0 |
| 370 | 20241118 | 140900 | 762482820 | 2585 | 2585 | 2585 | 2585 | 10 |
| 371 | 20241118 | 140800 | 762456970 | 2580 | 2575 | 2580 | 2575 | 4 |
| 372 | 20241118 | 140700 | 762446665 | 2575 | 2575 | 2575 | 2575 | 1 |
| 373 | 20241118 | 140600 | 762444090 | 2575 | 2575 | 2575 | 2575 | 0 |
| 374 | 20241118 | 140500 | 762444090 | 2575 | 2575 | 2575 | 2575 | 0 |
| 375 | 20241118 | 140400 | 762444090 | 2575 | 2575 | 2575 | 2575 | 25 |
| 376 | 20241118 | 140300 | 762379715 | 2575 | 2575 | 2575 | 2575 | 0 |
| 377 | 20241118 | 140200 | 762379715 | 2575 | 2575 | 2575 | 2575 | 0 |
| 378 | 20241118 | 140100 | 762379715 | 2575 | 2575 | 2575 | 2575 | 1 |
| 379 | 20241118 | 140000 | 762377140 | 2575 | 2580 | 2580 | 2575 | 32 |
| 380 | 20241118 | 135900 | 762294585 | 2580 | 2580 | 2580 | 2580 | 98 |
| 381 | 20241118 | 135800 | 762041745 | 2575 | 2575 | 2575 | 2575 | 0 |
| 382 | 20241118 | 135700 | 762041745 | 2575 | 2575 | 2575 | 2575 | 0 |
| 383 | 20241118 | 135600 | 762041745 | 2575 | 2575 | 2575 | 2575 | 0 |
| 384 | 20241118 | 135500 | 762041745 | 2575 | 2575 | 2575 | 2575 | 0 |
| 385 | 20241118 | 135400 | 762041745 | 2575 | 2580 | 2580 | 2575 | 483 |
| 386 | 20241118 | 135300 | 760795730 | 2585 | 2585 | 2585 | 2585 | 0 |
| 387 | 20241118 | 135200 | 760795730 | 2585 | 2585 | 2585 | 2585 | 1 |
| 388 | 20241118 | 135100 | 760793145 | 2585 | 2580 | 2585 | 2580 | 803 |
| 389 | 20241118 | 135000 | 758721355 | 2585 | 2585 | 2585 | 2585 | 0 |
| 390 | 20241118 | 134900 | 758721355 | 2585 | 2585 | 2585 | 2585 | 0 |
| 391 | 20241118 | 134800 | 758721355 | 2585 | 2585 | 2585 | 2585 | 1 |
| 392 | 20241118 | 134700 | 758718770 | 2580 | 2580 | 2580 | 2580 | 409 |
| 393 | 20241118 | 134600 | 757663550 | 2575 | 2575 | 2575 | 2575 | 103 |
| 394 | 20241118 | 134500 | 757398325 | 2575 | 2575 | 2575 | 2575 | 58 |
| 395 | 20241118 | 134400 | 757248975 | 2560 | 2560 | 2560 | 2560 | 829 |
| 396 | 20241118 | 134300 | 755126735 | 2580 | 2580 | 2580 | 2580 | 58 |
| 397 | 20241118 | 134200 | 754977095 | 2575 | 2575 | 2575 | 2575 | 24 |
| 398 | 20241118 | 134100 | 754915295 | 2550 | 2550 | 2550 | 2550 | 3 |
| 399 | 20241118 | 134000 | 754907645 | 2550 | 2560 | 2570 | 2550 | 4412 |
| 400 | 20241118 | 133900 | 743628045 | 2560 | 2570 | 2585 | 2560 | 1589 |
| 401 | 20241118 | 133800 | 739550280 | 2575 | 2575 | 2575 | 2575 | 0 |
| 402 | 20241118 | 133700 | 739550280 | 2575 | 2575 | 2575 | 2575 | 37 |
| 403 | 20241118 | 133600 | 739455005 | 2570 | 2580 | 2580 | 2570 | 1100 |
| 404 | 20241118 | 133500 | 736626920 | 2580 | 2580 | 2580 | 2580 | 1 |
| 405 | 20241118 | 133400 | 736624340 | 2580 | 2580 | 2580 | 2580 | 548 |
| 406 | 20241118 | 133300 | 735210500 | 2590 | 2590 | 2590 | 2590 | 0 |
| 407 | 20241118 | 133200 | 735210500 | 2590 | 2590 | 2590 | 2590 | 3 |
| 408 | 20241118 | 133100 | 735202730 | 2590 | 2590 | 2590 | 2590 | 10 |
| 409 | 20241118 | 133000 | 735176830 | 2590 | 2575 | 2590 | 2570 | 66 |
| 410 | 20241118 | 132900 | 735006515 | 2575 | 2580 | 2580 | 2575 | 1380 |
| 411 | 20241118 | 132800 | 731452230 | 2590 | 2590 | 2590 | 2590 | 3 |
| 412 | 20241118 | 132700 | 731444460 | 2595 | 2595 | 2595 | 2595 | 0 |
| 413 | 20241118 | 132600 | 731444460 | 2595 | 2595 | 2595 | 2595 | 0 |
| 414 | 20241118 | 132500 | 731444460 | 2595 | 2580 | 2595 | 2575 | 3100 |
| 415 | 20241118 | 132400 | 723449960 | 2580 | 2585 | 2585 | 2580 | 287 |
| 416 | 20241118 | 132300 | 722708770 | 2590 | 2590 | 2590 | 2590 | 0 |
| 417 | 20241118 | 132200 | 722708770 | 2590 | 2590 | 2590 | 2590 | 213 |
| 418 | 20241118 | 132100 | 722157100 | 2590 | 2595 | 2595 | 2590 | 150 |
| 419 | 20241118 | 132000 | 721768400 | 2595 | 2595 | 2595 | 2595 | 0 |
| 420 | 20241118 | 131900 | 721768400 | 2595 | 2595 | 2595 | 2595 | 10 |
| 421 | 20241118 | 131800 | 721742450 | 2600 | 2590 | 2600 | 2590 | 251 |
| 422 | 20241118 | 131700 | 721092335 | 2590 | 2590 | 2590 | 2590 | 112 |
| 423 | 20241118 | 131600 | 720802255 | 2600 | 2600 | 2600 | 2600 | 0 |
| 424 | 20241118 | 131500 | 720802255 | 2600 | 2590 | 2600 | 2590 | 250 |
| 425 | 20241118 | 131400 | 720152265 | 2585 | 2585 | 2585 | 2585 | 0 |
| 426 | 20241118 | 131300 | 720152265 | 2585 | 2585 | 2585 | 2585 | 48 |
| 427 | 20241118 | 131200 | 720028185 | 2585 | 2595 | 2600 | 2585 | 944 |
| 428 | 20241118 | 131100 | 717582245 | 2600 | 2600 | 2600 | 2600 | 0 |
| 429 | 20241118 | 131000 | 717582245 | 2600 | 2605 | 2605 | 2600 | 1298 |
| 430 | 20241118 | 130900 | 714203445 | 2610 | 2610 | 2610 | 2610 | 0 |
| 431 | 20241118 | 130800 | 714203445 | 2610 | 2610 | 2610 | 2610 | 1 |
| 432 | 20241118 | 130700 | 714200835 | 2605 | 2605 | 2605 | 2605 | 100 |
| 433 | 20241118 | 130600 | 713940335 | 2605 | 2605 | 2605 | 2605 | 2665 |
| 434 | 20241118 | 130500 | 706998010 | 2610 | 2610 | 2610 | 2610 | 1591 |
| 435 | 20241118 | 130400 | 702845500 | 2615 | 2615 | 2615 | 2615 | 2341 |
| 436 | 20241118 | 130300 | 696723785 | 2615 | 2615 | 2615 | 2615 | 1234 |
| 437 | 20241118 | 130200 | 693496875 | 2615 | 2610 | 2615 | 2610 | 2431 |
| 438 | 20241118 | 130100 | 687146060 | 2610 | 2605 | 2610 | 2605 | 1877 |
| 439 | 20241118 | 130000 | 682248960 | 2605 | 2600 | 2605 | 2600 | 585 |
| 440 | 20241118 | 125900 | 680726975 | 2580 | 2580 | 2580 | 2580 | 0 |
| 441 | 20241118 | 125800 | 680726975 | 2580 | 2580 | 2580 | 2580 | 0 |
| 442 | 20241118 | 125700 | 680726975 | 2580 | 2590 | 2590 | 2580 | 4044 |
| 443 | 20241118 | 125600 | 670282995 | 2590 | 2590 | 2590 | 2590 | 1102 |
| 444 | 20241118 | 125500 | 667428815 | 2590 | 2590 | 2590 | 2590 | 130 |
| 445 | 20241118 | 125400 | 667092115 | 2595 | 2595 | 2595 | 2590 | 638 |
| 446 | 20241118 | 125300 | 665436810 | 2610 | 2610 | 2610 | 2610 | 0 |
| 447 | 20241118 | 125200 | 665436810 | 2610 | 2600 | 2610 | 2595 | 224 |
| 448 | 20241118 | 125100 | 664855015 | 2600 | 2600 | 2600 | 2600 | 0 |
| 449 | 20241118 | 125000 | 664855015 | 2600 | 2600 | 2600 | 2600 | 0 |
| 450 | 20241118 | 124900 | 664855015 | 2600 | 2600 | 2600 | 2600 | 1657 |
| 451 | 20241118 | 124800 | 660546815 | 2610 | 2605 | 2610 | 2605 | 216 |
| 452 | 20241118 | 124700 | 659983630 | 2605 | 2605 | 2605 | 2605 | 1 |
| 453 | 20241118 | 124600 | 659981025 | 2600 | 2600 | 2600 | 2600 | 150 |
| 454 | 20241118 | 124500 | 659591025 | 2610 | 2605 | 2610 | 2605 | 51 |
| 455 | 20241118 | 124400 | 659457960 | 2605 | 2600 | 2605 | 2600 | 11 |
| 456 | 20241118 | 124300 | 659429355 | 2600 | 2600 | 2600 | 2600 | 0 |
| 457 | 20241118 | 124200 | 659429355 | 2600 | 2600 | 2600 | 2600 | 350 |
| 458 | 20241118 | 124100 | 658519355 | 2610 | 2610 | 2610 | 2610 | 1 |
| 459 | 20241118 | 124000 | 658516745 | 2590 | 2595 | 2595 | 2590 | 607 |
| 460 | 20241118 | 123900 | 656942555 | 2615 | 2600 | 2615 | 2600 | 2201 |
| 461 | 20241118 | 123800 | 651200440 | 2595 | 2600 | 2600 | 2595 | 168 |
| 462 | 20241118 | 123700 | 650763690 | 2600 | 2600 | 2600 | 2600 | 1082 |
| 463 | 20241118 | 123600 | 647950490 | 2610 | 2610 | 2610 | 2610 | 0 |
| 464 | 20241118 | 123500 | 647950490 | 2610 | 2610 | 2610 | 2610 | 1 |
| 465 | 20241118 | 123400 | 647947880 | 2605 | 2605 | 2605 | 2605 | 100 |
| 466 | 20241118 | 123300 | 647687380 | 2605 | 2605 | 2605 | 2605 | 1889 |
| 467 | 20241118 | 123200 | 642766535 | 2605 | 2605 | 2605 | 2605 | 25 |
| 468 | 20241118 | 123100 | 642701410 | 2600 | 2610 | 2615 | 2600 | 81 |
| 469 | 20241118 | 123000 | 642490195 | 2620 | 2615 | 2620 | 2615 | 227 |
| 470 | 20241118 | 122900 | 641896580 | 2615 | 2600 | 2615 | 2600 | 3138 |
| 471 | 20241118 | 122800 | 633708530 | 2600 | 2585 | 2600 | 2580 | 747 |
| 472 | 20241118 | 122700 | 631780590 | 2605 | 2600 | 2605 | 2600 | 940 |
| 473 | 20241118 | 122600 | 629336585 | 2605 | 2605 | 2605 | 2605 | 0 |
| 474 | 20241118 | 122500 | 629336585 | 2605 | 2605 | 2605 | 2605 | 4 |
| 475 | 20241118 | 122400 | 629326165 | 2600 | 2600 | 2600 | 2600 | 386 |
| 476 | 20241118 | 122300 | 628322565 | 2600 | 2600 | 2600 | 2600 | 354 |
| 477 | 20241118 | 122200 | 627402165 | 2600 | 2600 | 2600 | 2585 | 615 |
| 478 | 20241118 | 122100 | 625805565 | 2600 | 2600 | 2600 | 2595 | 51 |
| 479 | 20241118 | 122000 | 625672975 | 2585 | 2585 | 2585 | 2585 | 5 |
| 480 | 20241118 | 121900 | 625660050 | 2580 | 2590 | 2590 | 2580 | 426 |
| 481 | 20241118 | 121800 | 624558405 | 2605 | 2600 | 2605 | 2600 | 27 |
| 482 | 20241118 | 121700 | 624488075 | 2590 | 2590 | 2600 | 2590 | 88 |
| 483 | 20241118 | 121600 | 624260145 | 2605 | 2605 | 2610 | 2590 | 1168 |
| 484 | 20241118 | 121500 | 621223215 | 2610 | 2605 | 2610 | 2605 | 6 |
| 485 | 20241118 | 121400 | 621207580 | 2610 | 2610 | 2610 | 2610 | 58 |
| 486 | 20241118 | 121300 | 621056200 | 2610 | 2605 | 2610 | 2605 | 456 |
| 487 | 20241118 | 121200 | 619866070 | 2605 | 2600 | 2605 | 2600 | 26 |
| 488 | 20241118 | 121100 | 619798440 | 2600 | 2600 | 2600 | 2600 | 0 |
| 489 | 20241118 | 121000 | 619798440 | 2600 | 2595 | 2600 | 2595 | 771 |
| 490 | 20241118 | 120900 | 617793890 | 2595 | 2580 | 2595 | 2580 | 526 |
| 491 | 20241118 | 120800 | 616430420 | 2580 | 2580 | 2580 | 2580 | 2007 |
| 492 | 20241118 | 120700 | 611252360 | 2580 | 2595 | 2595 | 2580 | 42 |
| 493 | 20241118 | 120600 | 611143385 | 2580 | 2580 | 2580 | 2580 | 4 |
| 494 | 20241118 | 120500 | 611133065 | 2580 | 2585 | 2595 | 2580 | 3215 |
| 495 | 20241118 | 120400 | 602837425 | 2600 | 2600 | 2600 | 2600 | 110 |
| 496 | 20241118 | 120300 | 602551425 | 2600 | 2600 | 2600 | 2600 | 69 |
| 497 | 20241118 | 120200 | 602372025 | 2600 | 2600 | 2600 | 2600 | 774 |
| 498 | 20241118 | 120100 | 600359625 | 2600 | 2590 | 2600 | 2590 | 325 |
| 499 | 20241118 | 120000 | 599516630 | 2575 | 2585 | 2595 | 2570 | 1419 |
| 500 | 20241118 | 115900 | 595855935 | 2600 | 2600 | 2600 | 2600 | 9 |
| 501 | 20241118 | 115800 | 595832535 | 2585 | 2600 | 2600 | 2585 | 3582 |
| 502 | 20241118 | 115700 | 586545015 | 2605 | 2610 | 2610 | 2605 | 1382 |
| 503 | 20241118 | 115600 | 582944860 | 2605 | 2605 | 2605 | 2605 | 1 |
| 504 | 20241118 | 115500 | 582942255 | 2605 | 2600 | 2605 | 2600 | 524 |
| 505 | 20241118 | 115400 | 581577240 | 2605 | 2605 | 2605 | 2605 | 3 |
| 506 | 20241118 | 115300 | 581569425 | 2600 | 2600 | 2600 | 2600 | 2 |
| 507 | 20241118 | 115200 | 581564225 | 2605 | 2605 | 2605 | 2605 | 25 |
| 508 | 20241118 | 115100 | 581499100 | 2610 | 2610 | 2610 | 2610 | 0 |
| 509 | 20241118 | 115000 | 581499100 | 2610 | 2610 | 2610 | 2605 | 102 |
| 510 | 20241118 | 114900 | 581232885 | 2595 | 2595 | 2595 | 2595 | 502 |
| 511 | 20241118 | 114800 | 579930195 | 2610 | 2615 | 2615 | 2600 | 1920 |
| 512 | 20241118 | 114700 | 574937165 | 2600 | 2610 | 2610 | 2600 | 239 |
| 513 | 20241118 | 114600 | 574314655 | 2620 | 2620 | 2625 | 2610 | 520 |
| 514 | 20241118 | 114500 | 572955680 | 2610 | 2605 | 2625 | 2605 | 4071 |
| 515 | 20241118 | 114400 | 562319680 | 2605 | 2605 | 2605 | 2600 | 1079 |
| 516 | 20241118 | 114300 | 559509890 | 2600 | 2595 | 2600 | 2595 | 822 |
| 517 | 20241118 | 114200 | 557373695 | 2595 | 2590 | 2595 | 2590 | 1200 |
| 518 | 20241118 | 114100 | 554264695 | 2590 | 2590 | 2590 | 2590 | 205 |
| 519 | 20241118 | 114000 | 553733745 | 2590 | 2590 | 2590 | 2590 | 5 |
| 520 | 20241118 | 113900 | 553720795 | 2585 | 2585 | 2590 | 2585 | 315 |
| 521 | 20241118 | 113800 | 552906470 | 2585 | 2585 | 2585 | 2585 | 450 |
| 522 | 20241118 | 113700 | 551743220 | 2585 | 2585 | 2585 | 2585 | 0 |
| 523 | 20241118 | 113600 | 551743220 | 2585 | 2585 | 2585 | 2585 | 1399 |
| 524 | 20241118 | 113500 | 548126805 | 2585 | 2585 | 2585 | 2585 | 358 |
| 525 | 20241118 | 113400 | 547201375 | 2600 | 2600 | 2600 | 2600 | 300 |
| 526 | 20241118 | 113300 | 546421375 | 2600 | 2590 | 2600 | 2590 | 572 |
| 527 | 20241118 | 113200 | 544938160 | 2585 | 2585 | 2585 | 2585 | 0 |
| 528 | 20241118 | 113100 | 544938160 | 2585 | 2585 | 2585 | 2585 | 0 |
| 529 | 20241118 | 113000 | 544938160 | 2585 | 2575 | 2585 | 2575 | 1761 |
| 530 | 20241118 | 112900 | 540389775 | 2575 | 2580 | 2580 | 2575 | 907 |
| 531 | 20241118 | 112800 | 538054230 | 2580 | 2575 | 2580 | 2575 | 256 |
| 532 | 20241118 | 112700 | 537394950 | 2575 | 2575 | 2575 | 2575 | 273 |
| 533 | 20241118 | 112600 | 536691975 | 2575 | 2580 | 2580 | 2575 | 1426 |
| 534 | 20241118 | 112500 | 533015495 | 2580 | 2580 | 2580 | 2580 | 40 |
| 535 | 20241118 | 112400 | 532912295 | 2580 | 2580 | 2580 | 2580 | 100 |
| 536 | 20241118 | 112300 | 532654295 | 2580 | 2580 | 2580 | 2580 | 0 |
| 537 | 20241118 | 112200 | 532654295 | 2580 | 2580 | 2580 | 2575 | 441 |
| 538 | 20241118 | 112100 | 531517690 | 2580 | 2580 | 2580 | 2580 | 995 |
| 539 | 20241118 | 112000 | 528950590 | 2590 | 2590 | 2590 | 2590 | 1 |
| 540 | 20241118 | 111900 | 528948000 | 2590 | 2595 | 2595 | 2580 | 465 |
| 541 | 20241118 | 111800 | 527744310 | 2600 | 2605 | 2605 | 2600 | 2521 |
| 542 | 20241118 | 111700 | 521189590 | 2605 | 2605 | 2605 | 2605 | 811 |
| 543 | 20241118 | 111600 | 519076935 | 2610 | 2600 | 2610 | 2600 | 1439 |
| 544 | 20241118 | 111500 | 515321245 | 2610 | 2610 | 2620 | 2600 | 1508 |
| 545 | 20241118 | 111400 | 511382220 | 2605 | 2600 | 2605 | 2600 | 573 |
| 546 | 20241118 | 111300 | 509891510 | 2605 | 2595 | 2605 | 2595 | 75 |
| 547 | 20241118 | 111200 | 509696875 | 2600 | 2605 | 2605 | 2600 | 1425 |
| 548 | 20241118 | 111100 | 505987870 | 2610 | 2625 | 2625 | 2610 | 13370 |
| 549 | 20241118 | 111000 | 471023680 | 2620 | 2610 | 2620 | 2605 | 4280 |
| 550 | 20241118 | 110900 | 459827305 | 2605 | 2600 | 2605 | 2600 | 1103 |
| 551 | 20241118 | 110800 | 456957675 | 2600 | 2600 | 2600 | 2600 | 400 |
| 552 | 20241118 | 110700 | 455917675 | 2590 | 2590 | 2600 | 2590 | 74 |
| 553 | 20241118 | 110600 | 455725795 | 2590 | 2600 | 2600 | 2590 | 266 |
| 554 | 20241118 | 110500 | 455034295 | 2600 | 2600 | 2600 | 2600 | 1 |
| 555 | 20241118 | 110400 | 455031695 | 2600 | 2585 | 2600 | 2585 | 1839 |
| 556 | 20241118 | 110300 | 450253325 | 2585 | 2590 | 2590 | 2585 | 2007 |
| 557 | 20241118 | 110200 | 445065195 | 2595 | 2610 | 2610 | 2595 | 996 |
| 558 | 20241118 | 110100 | 442473515 | 2610 | 2600 | 2610 | 2600 | 1811 |
| 559 | 20241118 | 110000 | 437757415 | 2610 | 2600 | 2610 | 2595 | 962 |
| 560 | 20241118 | 105900 | 435254095 | 2600 | 2585 | 2605 | 2585 | 2345 |
| 561 | 20241118 | 105800 | 429163710 | 2595 | 2590 | 2595 | 2580 | 843 |
| 562 | 20241118 | 105700 | 426980265 | 2590 | 2590 | 2595 | 2575 | 236 |
| 563 | 20241118 | 105600 | 426369295 | 2570 | 2570 | 2590 | 2560 | 3649 |
| 564 | 20241118 | 105500 | 416956420 | 2570 | 2575 | 2580 | 2570 | 1755 |
| 565 | 20241118 | 105400 | 412437775 | 2585 | 2585 | 2585 | 2585 | 0 |
| 566 | 20241118 | 105300 | 412437775 | 2585 | 2570 | 2585 | 2570 | 22 |
| 567 | 20241118 | 105200 | 412380980 | 2585 | 2575 | 2585 | 2570 | 1081 |
| 568 | 20241118 | 105100 | 409601295 | 2575 | 2580 | 2580 | 2575 | 346 |
| 569 | 20241118 | 105000 | 408709115 | 2580 | 2580 | 2580 | 2580 | 0 |
| 570 | 20241118 | 104900 | 408709115 | 2580 | 2580 | 2580 | 2580 | 50 |
| 571 | 20241118 | 104800 | 408580115 | 2580 | 2595 | 2595 | 2575 | 18 |
| 572 | 20241118 | 104700 | 408533520 | 2595 | 2585 | 2595 | 2585 | 3910 |
| 573 | 20241118 | 104600 | 398391830 | 2590 | 2585 | 2590 | 2585 | 330 |
| 574 | 20241118 | 104500 | 397537420 | 2590 | 2570 | 2590 | 2565 | 1204 |
| 575 | 20241118 | 104400 | 394441505 | 2570 | 2575 | 2575 | 2570 | 3511 |
| 576 | 20241118 | 104300 | 385408280 | 2580 | 2585 | 2585 | 2580 | 757 |
| 577 | 20241118 | 104200 | 383455170 | 2580 | 2590 | 2590 | 2580 | 1014 |
| 578 | 20241118 | 104100 | 380829970 | 2590 | 2595 | 2595 | 2590 | 251 |
| 579 | 20241118 | 104000 | 380178630 | 2595 | 2585 | 2600 | 2585 | 6421 |
| 580 | 20241118 | 103900 | 363496815 | 2580 | 2595 | 2600 | 2580 | 1023 |
| 581 | 20241118 | 103800 | 360849265 | 2575 | 2600 | 2600 | 2575 | 7221 |
| 582 | 20241118 | 103700 | 342128760 | 2590 | 2595 | 2600 | 2585 | 17110 |
| 583 | 20241118 | 103600 | 297688940 | 2595 | 2580 | 2595 | 2580 | 4110 |
| 584 | 20241118 | 103500 | 287065180 | 2580 | 2585 | 2595 | 2565 | 10532 |
| 585 | 20241118 | 103400 | 259823750 | 2585 | 2550 | 2585 | 2550 | 5232 |
| 586 | 20241118 | 103300 | 246383885 | 2550 | 2545 | 2550 | 2545 | 57 |
| 587 | 20241118 | 103200 | 246238805 | 2530 | 2530 | 2530 | 2530 | 256 |
| 588 | 20241118 | 103100 | 245591125 | 2540 | 2540 | 2540 | 2540 | 501 |
| 589 | 20241118 | 103000 | 244318585 | 2535 | 2530 | 2535 | 2530 | 498 |
| 590 | 20241118 | 102900 | 243056160 | 2530 | 2530 | 2530 | 2530 | 1 |
| 591 | 20241118 | 102800 | 243053630 | 2530 | 2530 | 2530 | 2530 | 33 |
| 592 | 20241118 | 102700 | 242970140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 593 | 20241118 | 102600 | 242970140 | 2525 | 2530 | 2530 | 2525 | 60 |
| 594 | 20241118 | 102500 | 242818590 | 2535 | 2540 | 2540 | 2535 | 1436 |
| 595 | 20241118 | 102400 | 239175080 | 2540 | 2540 | 2545 | 2540 | 1478 |
| 596 | 20241118 | 102300 | 235416785 | 2535 | 2520 | 2535 | 2520 | 490 |
| 597 | 20241118 | 102200 | 234175060 | 2530 | 2520 | 2530 | 2515 | 1792 |
| 598 | 20241118 | 102100 | 229658170 | 2525 | 2525 | 2525 | 2525 | 0 |
| 599 | 20241118 | 102000 | 229658170 | 2525 | 2530 | 2535 | 2525 | 707 |
| 600 | 20241118 | 101900 | 227869390 | 2535 | 2535 | 2535 | 2535 | 48 |
| 601 | 20241118 | 101800 | 227747710 | 2550 | 2545 | 2550 | 2545 | 1000 |
| 602 | 20241118 | 101700 | 225198710 | 2530 | 2530 | 2530 | 2530 | 20 |
| 603 | 20241118 | 101600 | 225148110 | 2530 | 2530 | 2530 | 2530 | 400 |
| 604 | 20241118 | 101500 | 224136110 | 2540 | 2540 | 2550 | 2535 | 2553 |
| 605 | 20241118 | 101400 | 217632310 | 2535 | 2510 | 2535 | 2510 | 7716 |
| 606 | 20241118 | 101300 | 198138970 | 2510 | 2515 | 2515 | 2510 | 46 |
| 607 | 20241118 | 101200 | 198023310 | 2510 | 2510 | 2510 | 2510 | 299 |
| 608 | 20241118 | 101100 | 197272820 | 2510 | 2505 | 2510 | 2505 | 21 |
| 609 | 20241118 | 101000 | 197220210 | 2500 | 2510 | 2510 | 2500 | 899 |
| 610 | 20241118 | 100900 | 194967710 | 2510 | 2510 | 2515 | 2510 | 658 |
| 611 | 20241118 | 100800 | 193315130 | 2500 | 2495 | 2510 | 2495 | 6299 |
| 612 | 20241118 | 100700 | 177564835 | 2475 | 2475 | 2475 | 2475 | 1 |
| 613 | 20241118 | 100600 | 177562360 | 2490 | 2490 | 2490 | 2490 | 11 |
| 614 | 20241118 | 100500 | 177534970 | 2490 | 2485 | 2490 | 2470 | 1143 |
| 615 | 20241118 | 100400 | 174695995 | 2480 | 2465 | 2480 | 2465 | 1084 |
| 616 | 20241118 | 100300 | 172016675 | 2465 | 2465 | 2465 | 2465 | 0 |
| 617 | 20241118 | 100200 | 172016675 | 2465 | 2480 | 2480 | 2465 | 105 |
| 618 | 20241118 | 100100 | 171757775 | 2465 | 2465 | 2465 | 2465 | 0 |
| 619 | 20241118 | 100000 | 171757775 | 2465 | 2465 | 2465 | 2465 | 0 |
| 620 | 20241118 | 095900 | 171757775 | 2465 | 2465 | 2465 | 2465 | 167 |
| 621 | 20241118 | 095800 | 171346120 | 2465 | 2465 | 2465 | 2465 | 0 |
| 622 | 20241118 | 095700 | 171346120 | 2465 | 2465 | 2465 | 2465 | 446 |
| 623 | 20241118 | 095600 | 170246730 | 2465 | 2465 | 2465 | 2465 | 10 |
| 624 | 20241118 | 095500 | 170222080 | 2475 | 2475 | 2475 | 2475 | 0 |
| 625 | 20241118 | 095400 | 170222080 | 2475 | 2470 | 2475 | 2465 | 10262 |
| 626 | 20241118 | 095300 | 144824290 | 2475 | 2475 | 2475 | 2475 | 64 |
| 627 | 20241118 | 095200 | 144665890 | 2470 | 2470 | 2470 | 2470 | 0 |
| 628 | 20241118 | 095100 | 144665890 | 2470 | 2470 | 2470 | 2470 | 0 |
| 629 | 20241118 | 095000 | 144665890 | 2470 | 2470 | 2470 | 2470 | 2 |
| 630 | 20241118 | 094900 | 144660950 | 2470 | 2480 | 2480 | 2470 | 42 |
| 631 | 20241118 | 094800 | 144557110 | 2480 | 2480 | 2480 | 2480 | 0 |
| 632 | 20241118 | 094700 | 144557110 | 2480 | 2480 | 2480 | 2480 | 3 |
| 633 | 20241118 | 094600 | 144549670 | 2480 | 2480 | 2480 | 2480 | 201 |
| 634 | 20241118 | 094500 | 144051190 | 2480 | 2480 | 2480 | 2480 | 42 |
| 635 | 20241118 | 094400 | 143947030 | 2480 | 2480 | 2480 | 2480 | 0 |
| 636 | 20241118 | 094300 | 143947030 | 2480 | 2475 | 2480 | 2475 | 1000 |
| 637 | 20241118 | 094200 | 141467055 | 2475 | 2475 | 2475 | 2475 | 0 |
| 638 | 20241118 | 094100 | 141467055 | 2475 | 2460 | 2475 | 2460 | 2712 |
| 639 | 20241118 | 094000 | 134774400 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 640 | 20241118 | 093900 | 131099400 | 2450 | 2450 | 2450 | 2450 | 0 |
| 641 | 20241118 | 093800 | 131099400 | 2450 | 2450 | 2450 | 2450 | 620 |
| 642 | 20241118 | 093700 | 129580400 | 2450 | 2450 | 2450 | 2450 | 42 |
| 643 | 20241118 | 093600 | 129477500 | 2450 | 2450 | 2450 | 2450 | 1 |
| 644 | 20241118 | 093500 | 129475050 | 2465 | 2465 | 2465 | 2465 | 0 |
| 645 | 20241118 | 093400 | 129475050 | 2465 | 2465 | 2465 | 2465 | 593 |
| 646 | 20241118 | 093300 | 128013305 | 2450 | 2450 | 2450 | 2450 | 0 |
| 647 | 20241118 | 093200 | 128013305 | 2450 | 2450 | 2450 | 2450 | 0 |
| 648 | 20241118 | 093100 | 128013305 | 2450 | 2450 | 2450 | 2450 | 65 |
| 649 | 20241118 | 093000 | 127854055 | 2450 | 2450 | 2450 | 2450 | 100 |
| 650 | 20241118 | 092900 | 127609055 | 2465 | 2465 | 2465 | 2465 | 0 |
| 651 | 20241118 | 092800 | 127609055 | 2465 | 2465 | 2465 | 2465 | 1047 |
| 652 | 20241118 | 092700 | 125028200 | 2465 | 2465 | 2465 | 2465 | 0 |
| 653 | 20241118 | 092600 | 125028200 | 2465 | 2465 | 2465 | 2465 | 0 |
| 654 | 20241118 | 092500 | 125028200 | 2465 | 2465 | 2465 | 2465 | 843 |
| 655 | 20241118 | 092400 | 122950205 | 2450 | 2450 | 2450 | 2450 | 630 |
| 656 | 20241118 | 092300 | 121406705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 657 | 20241118 | 092200 | 121406705 | 2455 | 2455 | 2455 | 2455 | 3000 |
| 658 | 20241118 | 092100 | 114041705 | 2455 | 2455 | 2455 | 2455 | 6075 |
| 659 | 20241118 | 092000 | 99127580 | 2455 | 2455 | 2455 | 2455 | 100 |
| 660 | 20241118 | 091900 | 98882080 | 2450 | 2450 | 2450 | 2450 | 0 |
| 661 | 20241118 | 091800 | 98882080 | 2450 | 2450 | 2450 | 2450 | 1 |
| 662 | 20241118 | 091700 | 98879630 | 2450 | 2450 | 2450 | 2450 | 0 |
| 663 | 20241118 | 091600 | 98879630 | 2450 | 2450 | 2450 | 2450 | 56 |
| 664 | 20241118 | 091500 | 98742430 | 2455 | 2460 | 2460 | 2455 | 4683 |
| 665 | 20241118 | 091400 | 87230665 | 2460 | 2460 | 2460 | 2460 | 0 |
| 666 | 20241118 | 091300 | 87230665 | 2460 | 2460 | 2460 | 2460 | 0 |
| 667 | 20241118 | 091200 | 87230665 | 2460 | 2460 | 2480 | 2460 | 5041 |
| 668 | 20241118 | 091100 | 74774330 | 2465 | 2465 | 2465 | 2455 | 441 |
| 669 | 20241118 | 091000 | 73689330 | 2470 | 2475 | 2475 | 2470 | 809 |
| 670 | 20241118 | 090900 | 71691065 | 2480 | 2480 | 2500 | 2460 | 6021 |
| 671 | 20241118 | 090800 | 56752950 | 2460 | 2475 | 2480 | 2455 | 2116 |
| 672 | 20241118 | 090700 | 51508550 | 2470 | 2470 | 2470 | 2465 | 345 |
| 673 | 20241118 | 090600 | 50656775 | 2470 | 2460 | 2470 | 2460 | 8 |
| 674 | 20241118 | 090500 | 50637085 | 2460 | 2450 | 2470 | 2445 | 4792 |
| 675 | 20241118 | 090400 | 38890830 | 2430 | 2450 | 2450 | 2430 | 4964 |
| 676 | 20241118 | 090300 | 26798905 | 2435 | 2455 | 2455 | 2435 | 402 |
| 677 | 20241118 | 090200 | 25815370 | 2455 | 2440 | 2455 | 2425 | 1996 |
| 678 | 20241118 | 090100 | 20938025 | 2440 | 2450 | 2465 | 2430 | 3232 |
| 679 | 20241118 | 090000 | 13070340 | 2450 | 2425 | 2450 | 2425 | 5191 |