32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 200100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 3 | 20241118 | 200000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20241118 | 195900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20241118 | 195800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20241118 | 195700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20241118 | 195600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20241118 | 195500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20241118 | 195400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20241118 | 195300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20241118 | 195200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20241118 | 195100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20241118 | 195000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20241118 | 194900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20241118 | 194800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20241118 | 194700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20241118 | 194600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20241118 | 194500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20241118 | 194400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20241118 | 194300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20241118 | 194200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20241118 | 194100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20241118 | 194000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20241118 | 193900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20241118 | 193800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20241118 | 193700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20241118 | 193600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20241118 | 193500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20241118 | 193400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20241118 | 193300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20241118 | 193200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20241118 | 193100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 33 | 20241118 | 193000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20241118 | 192900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20241118 | 192800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20241118 | 192700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20241118 | 192600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20241118 | 192500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20241118 | 192400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20241118 | 192300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20241118 | 192200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20241118 | 192100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20241118 | 192000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20241118 | 191900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20241118 | 191800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20241118 | 191700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20241118 | 191600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20241118 | 191500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20241118 | 191400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20241118 | 191300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20241118 | 191200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20241118 | 191100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20241118 | 191000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20241118 | 190900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20241118 | 190800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20241118 | 190700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20241118 | 190600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20241118 | 190500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20241118 | 190400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20241118 | 190300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20241118 | 190200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20241118 | 190100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 63 | 20241118 | 190000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20241118 | 185900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20241118 | 185800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20241118 | 185700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20241118 | 185600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20241118 | 185500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20241118 | 185400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20241118 | 185300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20241118 | 185200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20241118 | 185100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20241118 | 185000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20241118 | 184900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20241118 | 184800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20241118 | 184700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20241118 | 184600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20241118 | 184500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20241118 | 184400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20241118 | 184300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20241118 | 184200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20241118 | 184100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20241118 | 184000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20241118 | 183900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20241118 | 183800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20241118 | 183700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20241118 | 183600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20241118 | 183500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20241118 | 183400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20241118 | 183300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20241118 | 183200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20241118 | 183100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 93 | 20241118 | 183000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20241118 | 182900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20241118 | 182800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20241118 | 182700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20241118 | 182600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20241118 | 182500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20241118 | 182400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20241118 | 182300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20241118 | 182200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20241118 | 182100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20241118 | 182000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20241118 | 181900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20241118 | 181800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20241118 | 181700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20241118 | 181600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20241118 | 181500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20241118 | 181400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20241118 | 181300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20241118 | 181200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20241118 | 181100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20241118 | 181000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20241118 | 180900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20241118 | 180800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20241118 | 180700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20241118 | 180600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20241118 | 180500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20241118 | 180400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20241118 | 180300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20241118 | 180200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20241118 | 180100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 123 | 20241118 | 180000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20241118 | 175900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20241118 | 175800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20241118 | 175700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20241118 | 175600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20241118 | 175500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20241118 | 175400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20241118 | 175300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20241118 | 175200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20241118 | 175100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20241118 | 175000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20241118 | 174900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20241118 | 174800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20241118 | 174700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20241118 | 174600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20241118 | 174500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20241118 | 174400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20241118 | 174300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20241118 | 174200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20241118 | 174100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20241118 | 174000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20241118 | 173900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20241118 | 173800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20241118 | 173700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20241118 | 173600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20241118 | 173500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20241118 | 173400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20241118 | 173300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20241118 | 173200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20241118 | 173100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 153 | 20241118 | 173000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20241118 | 172900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20241118 | 172800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20241118 | 172700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20241118 | 172600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20241118 | 172500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20241118 | 172400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20241118 | 172300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20241118 | 172200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20241118 | 172100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20241118 | 172000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20241118 | 171900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20241118 | 171800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20241118 | 171700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20241118 | 171600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20241118 | 171500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20241118 | 171400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20241118 | 171300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20241118 | 171200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20241118 | 171100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20241118 | 171000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20241118 | 170900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20241118 | 170800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20241118 | 170700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20241118 | 170600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20241118 | 170500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20241118 | 170400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20241118 | 170300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20241118 | 170200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20241118 | 170100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 183 | 20241118 | 170000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20241118 | 165900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20241118 | 165800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20241118 | 165700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20241118 | 165600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20241118 | 165500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20241118 | 165400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20241118 | 165300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20241118 | 165200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20241118 | 165100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20241118 | 165000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20241118 | 164900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 195 | 20241118 | 164800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 196 | 20241118 | 164700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 197 | 20241118 | 164600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 198 | 20241118 | 164500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 199 | 20241118 | 164400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 200 | 20241118 | 164300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 201 | 20241118 | 164200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 202 | 20241118 | 164100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 203 | 20241118 | 164000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 204 | 20241118 | 163900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 205 | 20241118 | 163800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 206 | 20241118 | 163700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 207 | 20241118 | 163600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 208 | 20241118 | 163500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 209 | 20241118 | 163400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 210 | 20241118 | 163300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 211 | 20241118 | 163200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 212 | 20241118 | 163100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 213 | 20241118 | 163000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 214 | 20241118 | 162900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 215 | 20241118 | 162800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 216 | 20241118 | 162700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 217 | 20241118 | 162600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 218 | 20241118 | 162500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 219 | 20241118 | 162400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 220 | 20241118 | 162300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 221 | 20241118 | 162200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 222 | 20241118 | 162100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 223 | 20241118 | 162000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 224 | 20241118 | 161900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 225 | 20241118 | 161800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 226 | 20241118 | 161700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 227 | 20241118 | 161600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 228 | 20241118 | 161500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 229 | 20241118 | 161400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 230 | 20241118 | 161300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 231 | 20241118 | 161200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 232 | 20241118 | 161100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 233 | 20241118 | 161000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 234 | 20241118 | 160900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 235 | 20241118 | 160800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 236 | 20241118 | 160700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 237 | 20241118 | 160600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 238 | 20241118 | 160500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 239 | 20241118 | 160400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 240 | 20241118 | 160300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 241 | 20241118 | 160200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 242 | 20241118 | 160100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 243 | 20241118 | 160000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 244 | 20241118 | 155900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 245 | 20241118 | 155800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 246 | 20241118 | 155700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 247 | 20241118 | 155600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 248 | 20241118 | 155500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 249 | 20241118 | 155400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 250 | 20241118 | 155300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 251 | 20241118 | 155200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 252 | 20241118 | 155100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 253 | 20241118 | 155000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 254 | 20241118 | 154900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 255 | 20241118 | 154800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 256 | 20241118 | 154700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 257 | 20241118 | 154600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 258 | 20241118 | 154500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 259 | 20241118 | 154400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 260 | 20241118 | 154300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 261 | 20241118 | 154200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 262 | 20241118 | 154100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 263 | 20241118 | 154000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 264 | 20241118 | 153900 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 265 | 20241118 | 153800 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 266 | 20241118 | 153700 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 267 | 20241118 | 153600 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 268 | 20241118 | 153500 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 269 | 20241118 | 153400 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 270 | 20241118 | 153300 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 271 | 20241118 | 153200 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 272 | 20241118 | 153100 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 273 | 20241118 | 153000 | 1656905825 | 3150 | 3150 | 3150 | 3150 | 7380 |
| 274 | 20241118 | 152900 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 275 | 20241118 | 152800 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 276 | 20241118 | 152700 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 277 | 20241118 | 152600 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 278 | 20241118 | 152500 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 279 | 20241118 | 152400 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 280 | 20241118 | 152300 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 281 | 20241118 | 152200 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 282 | 20241118 | 152100 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 283 | 20241118 | 152000 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 0 |
| 284 | 20241118 | 151900 | 1633658825 | 3130 | 3130 | 3130 | 3130 | 537 |
| 285 | 20241118 | 151800 | 1631978015 | 3120 | 3120 | 3130 | 3120 | 695 |
| 286 | 20241118 | 151700 | 1629806665 | 3120 | 3125 | 3130 | 3120 | 1479 |
| 287 | 20241118 | 151600 | 1625191160 | 3125 | 3130 | 3130 | 3120 | 225 |
| 288 | 20241118 | 151500 | 1624488995 | 3120 | 3125 | 3135 | 3120 | 638 |
| 289 | 20241118 | 151400 | 1622493970 | 3120 | 3130 | 3140 | 3120 | 4179 |
| 290 | 20241118 | 151300 | 1609429890 | 3140 | 3135 | 3145 | 3135 | 736 |
| 291 | 20241118 | 151200 | 1607118515 | 3135 | 3145 | 3145 | 3135 | 2553 |
| 292 | 20241118 | 151100 | 1599107330 | 3145 | 3145 | 3145 | 3145 | 6 |
| 293 | 20241118 | 151000 | 1599088460 | 3145 | 3145 | 3145 | 3145 | 31 |
| 294 | 20241118 | 150900 | 1598990965 | 3145 | 3140 | 3145 | 3140 | 545 |
| 295 | 20241118 | 150800 | 1597279650 | 3145 | 3145 | 3155 | 3145 | 2047 |
| 296 | 20241118 | 150700 | 1590841795 | 3155 | 3155 | 3155 | 3145 | 4514 |
| 297 | 20241118 | 150600 | 1576637780 | 3155 | 3155 | 3155 | 3155 | 682 |
| 298 | 20241118 | 150500 | 1574486070 | 3155 | 3170 | 3175 | 3155 | 685 |
| 299 | 20241118 | 150400 | 1572318830 | 3175 | 3175 | 3175 | 3170 | 129 |
| 300 | 20241118 | 150300 | 1571909265 | 3175 | 3175 | 3175 | 3160 | 103 |
| 301 | 20241118 | 150200 | 1571583665 | 3175 | 3175 | 3175 | 3160 | 79 |
| 302 | 20241118 | 150100 | 1571333815 | 3175 | 3170 | 3175 | 3150 | 155 |
| 303 | 20241118 | 150000 | 1570842480 | 3170 | 3165 | 3170 | 3165 | 2282 |
| 304 | 20241118 | 145900 | 1563616055 | 3165 | 3150 | 3170 | 3150 | 278 |
| 305 | 20241118 | 145800 | 1562739040 | 3155 | 3165 | 3165 | 3155 | 1439 |
| 306 | 20241118 | 145700 | 1558194585 | 3155 | 3165 | 3165 | 3155 | 26 |
| 307 | 20241118 | 145600 | 1558112495 | 3155 | 3155 | 3170 | 3155 | 478 |
| 308 | 20241118 | 145500 | 1556602795 | 3170 | 3170 | 3175 | 3160 | 1219 |
| 309 | 20241118 | 145400 | 1552741655 | 3175 | 3175 | 3175 | 3160 | 28 |
| 310 | 20241118 | 145300 | 1552653010 | 3180 | 3180 | 3185 | 3175 | 1166 |
| 311 | 20241118 | 145200 | 1548947420 | 3175 | 3170 | 3175 | 3160 | 1518 |
| 312 | 20241118 | 145100 | 1544133780 | 3160 | 3155 | 3160 | 3155 | 655 |
| 313 | 20241118 | 145000 | 1542065900 | 3155 | 3160 | 3160 | 3155 | 1531 |
| 314 | 20241118 | 144900 | 1537232570 | 3155 | 3155 | 3155 | 3150 | 109 |
| 315 | 20241118 | 144800 | 1536888700 | 3160 | 3155 | 3160 | 3145 | 530 |
| 316 | 20241118 | 144700 | 1535215205 | 3155 | 3150 | 3155 | 3150 | 2241 |
| 317 | 20241118 | 144600 | 1528146945 | 3150 | 3145 | 3150 | 3140 | 1433 |
| 318 | 20241118 | 144500 | 1523633370 | 3145 | 3135 | 3145 | 3135 | 1035 |
| 319 | 20241118 | 144400 | 1520386280 | 3135 | 3140 | 3150 | 3130 | 823 |
| 320 | 20241118 | 144300 | 1517802315 | 3140 | 3140 | 3140 | 3140 | 7 |
| 321 | 20241118 | 144200 | 1517780335 | 3140 | 3130 | 3145 | 3120 | 4131 |
| 322 | 20241118 | 144100 | 1504817505 | 3130 | 3110 | 3150 | 3110 | 2497 |
| 323 | 20241118 | 144000 | 1497012395 | 3110 | 3115 | 3115 | 3110 | 264 |
| 324 | 20241118 | 143900 | 1496190595 | 3120 | 3115 | 3120 | 3115 | 4 |
| 325 | 20241118 | 143800 | 1496178130 | 3115 | 3115 | 3115 | 3115 | 0 |
| 326 | 20241118 | 143700 | 1496178130 | 3115 | 3120 | 3120 | 3115 | 35 |
| 327 | 20241118 | 143600 | 1496068945 | 3120 | 3120 | 3120 | 3120 | 1 |
| 328 | 20241118 | 143500 | 1496065825 | 3115 | 3125 | 3125 | 3115 | 1763 |
| 329 | 20241118 | 143400 | 1490566110 | 3130 | 3145 | 3145 | 3130 | 1471 |
| 330 | 20241118 | 143300 | 1485955345 | 3150 | 3150 | 3150 | 3150 | 87 |
| 331 | 20241118 | 143200 | 1485681295 | 3145 | 3150 | 3150 | 3145 | 2752 |
| 332 | 20241118 | 143100 | 1477012550 | 3150 | 3135 | 3160 | 3135 | 6927 |
| 333 | 20241118 | 143000 | 1455212395 | 3140 | 3140 | 3145 | 3130 | 463 |
| 334 | 20241118 | 142900 | 1453759780 | 3135 | 3125 | 3145 | 3125 | 11962 |
| 335 | 20241118 | 142800 | 1416210625 | 3135 | 3140 | 3140 | 3125 | 961 |
| 336 | 20241118 | 142700 | 1413198105 | 3125 | 3130 | 3140 | 3125 | 764 |
| 337 | 20241118 | 142600 | 1410806450 | 3125 | 3120 | 3125 | 3120 | 505 |
| 338 | 20241118 | 142500 | 1409228470 | 3120 | 3120 | 3120 | 3120 | 156 |
| 339 | 20241118 | 142400 | 1408741750 | 3120 | 3120 | 3120 | 3120 | 209 |
| 340 | 20241118 | 142300 | 1408089670 | 3120 | 3120 | 3120 | 3120 | 1586 |
| 341 | 20241118 | 142200 | 1403141350 | 3120 | 3120 | 3120 | 3115 | 61 |
| 342 | 20241118 | 142100 | 1402951295 | 3120 | 3120 | 3120 | 3120 | 16 |
| 343 | 20241118 | 142000 | 1402901375 | 3120 | 3115 | 3120 | 3115 | 50 |
| 344 | 20241118 | 141900 | 1402745425 | 3115 | 3115 | 3115 | 3115 | 100 |
| 345 | 20241118 | 141800 | 1402433925 | 3115 | 3120 | 3120 | 3115 | 67 |
| 346 | 20241118 | 141700 | 1402225170 | 3120 | 3120 | 3120 | 3120 | 161 |
| 347 | 20241118 | 141600 | 1401722850 | 3120 | 3120 | 3120 | 3120 | 7 |
| 348 | 20241118 | 141500 | 1401701010 | 3120 | 3120 | 3120 | 3120 | 8 |
| 349 | 20241118 | 141400 | 1401676050 | 3120 | 3120 | 3120 | 3120 | 8 |
| 350 | 20241118 | 141300 | 1401651090 | 3120 | 3120 | 3120 | 3120 | 8 |
| 351 | 20241118 | 141200 | 1401626130 | 3120 | 3120 | 3120 | 3120 | 10 |
| 352 | 20241118 | 141100 | 1401594930 | 3120 | 3120 | 3120 | 3120 | 38 |
| 353 | 20241118 | 141000 | 1401476370 | 3120 | 3125 | 3125 | 3120 | 1002 |
| 354 | 20241118 | 140900 | 1398350110 | 3125 | 3125 | 3125 | 3125 | 8 |
| 355 | 20241118 | 140800 | 1398325110 | 3125 | 3125 | 3125 | 3125 | 8 |
| 356 | 20241118 | 140700 | 1398300110 | 3125 | 3120 | 3125 | 3120 | 370 |
| 357 | 20241118 | 140600 | 1397143865 | 3120 | 3125 | 3125 | 3120 | 336 |
| 358 | 20241118 | 140500 | 1396095515 | 3120 | 3125 | 3125 | 3120 | 193 |
| 359 | 20241118 | 140400 | 1395493335 | 3125 | 3125 | 3125 | 3120 | 431 |
| 360 | 20241118 | 140300 | 1394146465 | 3125 | 3125 | 3125 | 3120 | 72 |
| 361 | 20241118 | 140200 | 1393921470 | 3125 | 3130 | 3130 | 3125 | 806 |
| 362 | 20241118 | 140100 | 1391402470 | 3125 | 3130 | 3130 | 3125 | 173 |
| 363 | 20241118 | 140000 | 1390861810 | 3130 | 3130 | 3130 | 3130 | 37 |
| 364 | 20241118 | 135900 | 1390746000 | 3130 | 3130 | 3135 | 3130 | 120 |
| 365 | 20241118 | 135800 | 1390370385 | 3135 | 3135 | 3135 | 3135 | 0 |
| 366 | 20241118 | 135700 | 1390370385 | 3135 | 3135 | 3135 | 3135 | 981 |
| 367 | 20241118 | 135600 | 1387294950 | 3135 | 3140 | 3140 | 3135 | 342 |
| 368 | 20241118 | 135500 | 1386222775 | 3130 | 3135 | 3140 | 3130 | 4975 |
| 369 | 20241118 | 135400 | 1370610985 | 3140 | 3140 | 3140 | 3140 | 3 |
| 370 | 20241118 | 135300 | 1370601565 | 3135 | 3135 | 3140 | 3135 | 1546 |
| 371 | 20241118 | 135200 | 1365754040 | 3140 | 3135 | 3140 | 3135 | 537 |
| 372 | 20241118 | 135100 | 1364070315 | 3130 | 3135 | 3135 | 3130 | 742 |
| 373 | 20241118 | 135000 | 1361747525 | 3130 | 3120 | 3130 | 3120 | 1151 |
| 374 | 20241118 | 134900 | 1358145200 | 3120 | 3115 | 3120 | 3110 | 427 |
| 375 | 20241118 | 134800 | 1356814360 | 3110 | 3115 | 3115 | 3105 | 354 |
| 376 | 20241118 | 134700 | 1355713645 | 3115 | 3120 | 3120 | 3115 | 1315 |
| 377 | 20241118 | 134600 | 1351615325 | 3135 | 3135 | 3135 | 3125 | 1378 |
| 378 | 20241118 | 134500 | 1347308320 | 3140 | 3130 | 3140 | 3125 | 1888 |
| 379 | 20241118 | 134400 | 1341390635 | 3130 | 3140 | 3140 | 3130 | 1278 |
| 380 | 20241118 | 134300 | 1337384015 | 3145 | 3140 | 3145 | 3140 | 17 |
| 381 | 20241118 | 134200 | 1337330560 | 3145 | 3145 | 3145 | 3145 | 340 |
| 382 | 20241118 | 134100 | 1336261260 | 3145 | 3145 | 3145 | 3145 | 40 |
| 383 | 20241118 | 134000 | 1336135460 | 3145 | 3145 | 3145 | 3145 | 205 |
| 384 | 20241118 | 133900 | 1335490735 | 3145 | 3165 | 3170 | 3145 | 1532 |
| 385 | 20241118 | 133800 | 1330663105 | 3165 | 3165 | 3165 | 3165 | 168 |
| 386 | 20241118 | 133700 | 1330131385 | 3155 | 3145 | 3160 | 3145 | 76 |
| 387 | 20241118 | 133600 | 1329892160 | 3170 | 3160 | 3170 | 3150 | 2484 |
| 388 | 20241118 | 133500 | 1322031165 | 3150 | 3150 | 3165 | 3150 | 181 |
| 389 | 20241118 | 133400 | 1321460505 | 3160 | 3160 | 3160 | 3160 | 208 |
| 390 | 20241118 | 133300 | 1320803225 | 3160 | 3165 | 3165 | 3160 | 1138 |
| 391 | 20241118 | 133200 | 1317201465 | 3165 | 3165 | 3170 | 3165 | 1295 |
| 392 | 20241118 | 133100 | 1313099440 | 3175 | 3155 | 3180 | 3155 | 5583 |
| 393 | 20241118 | 133000 | 1295430515 | 3160 | 3150 | 3160 | 3150 | 105 |
| 394 | 20241118 | 132900 | 1295099755 | 3140 | 3135 | 3140 | 3130 | 3331 |
| 395 | 20241118 | 132800 | 1284655085 | 3135 | 3160 | 3190 | 3135 | 4271 |
| 396 | 20241118 | 132700 | 1271169810 | 3160 | 3120 | 3160 | 3110 | 37798 |
| 397 | 20241118 | 132600 | 1153310215 | 3120 | 3140 | 3145 | 3120 | 2545 |
| 398 | 20241118 | 132500 | 1145346745 | 3150 | 3165 | 3165 | 3150 | 1885 |
| 399 | 20241118 | 132400 | 1139394240 | 3180 | 3145 | 3180 | 3135 | 4094 |
| 400 | 20241118 | 132300 | 1126480595 | 3155 | 3175 | 3180 | 3145 | 8522 |
| 401 | 20241118 | 132200 | 1099500155 | 3180 | 3175 | 3200 | 3175 | 10470 |
| 402 | 20241118 | 132100 | 1066113070 | 3175 | 3140 | 3175 | 3125 | 9456 |
| 403 | 20241118 | 132000 | 1036297010 | 3140 | 3180 | 3180 | 3140 | 3893 |
| 404 | 20241118 | 131900 | 1023979615 | 3180 | 3190 | 3200 | 3180 | 11652 |
| 405 | 20241118 | 131800 | 986799925 | 3190 | 3190 | 3195 | 3190 | 1969 |
| 406 | 20241118 | 131700 | 980516805 | 3195 | 3195 | 3200 | 3195 | 3015 |
| 407 | 20241118 | 131600 | 970883790 | 3195 | 3200 | 3200 | 3195 | 16936 |
| 408 | 20241118 | 131500 | 916695210 | 3195 | 3185 | 3200 | 3185 | 8597 |
| 409 | 20241118 | 131400 | 889267040 | 3185 | 3165 | 3190 | 3165 | 6131 |
| 410 | 20241118 | 131300 | 869798730 | 3165 | 3155 | 3165 | 3155 | 2286 |
| 411 | 20241118 | 131200 | 862572980 | 3155 | 3145 | 3165 | 3145 | 23306 |
| 412 | 20241118 | 131100 | 789102470 | 3150 | 3125 | 3150 | 3125 | 12981 |
| 413 | 20241118 | 131000 | 748245845 | 3120 | 3105 | 3125 | 3100 | 9237 |
| 414 | 20241118 | 130900 | 719441120 | 3100 | 3100 | 3110 | 3100 | 3823 |
| 415 | 20241118 | 130800 | 707555350 | 3095 | 3095 | 3105 | 3090 | 1428 |
| 416 | 20241118 | 130700 | 703136195 | 3110 | 3100 | 3110 | 3095 | 2340 |
| 417 | 20241118 | 130600 | 695863340 | 3090 | 3090 | 3105 | 3090 | 12615 |
| 418 | 20241118 | 130500 | 656792310 | 3085 | 3070 | 3090 | 3065 | 3355 |
| 419 | 20241118 | 130400 | 646464615 | 3065 | 3055 | 3065 | 3055 | 1433 |
| 420 | 20241118 | 130300 | 642080005 | 3055 | 3055 | 3055 | 3055 | 1300 |
| 421 | 20241118 | 130200 | 638108505 | 3055 | 3045 | 3055 | 3045 | 1935 |
| 422 | 20241118 | 130100 | 632202080 | 3045 | 3050 | 3050 | 3045 | 1269 |
| 423 | 20241118 | 130000 | 628337275 | 3050 | 3060 | 3060 | 3050 | 713 |
| 424 | 20241118 | 125900 | 626160625 | 3045 | 3045 | 3045 | 3045 | 166 |
| 425 | 20241118 | 125800 | 625655155 | 3050 | 3050 | 3050 | 3050 | 1000 |
| 426 | 20241118 | 125700 | 622605155 | 3050 | 3050 | 3050 | 3050 | 4 |
| 427 | 20241118 | 125600 | 622592955 | 3050 | 3055 | 3055 | 3050 | 34 |
| 428 | 20241118 | 125500 | 622489095 | 3055 | 3055 | 3055 | 3055 | 34 |
| 429 | 20241118 | 125400 | 622385225 | 3055 | 3045 | 3055 | 3040 | 1180 |
| 430 | 20241118 | 125300 | 618792610 | 3040 | 3050 | 3050 | 3040 | 2164 |
| 431 | 20241118 | 125200 | 612199070 | 3060 | 3060 | 3060 | 3060 | 220 |
| 432 | 20241118 | 125100 | 611525870 | 3055 | 3055 | 3055 | 3055 | 706 |
| 433 | 20241118 | 125000 | 609369040 | 3050 | 3050 | 3050 | 3050 | 2000 |
| 434 | 20241118 | 124900 | 603269040 | 3050 | 3050 | 3050 | 3050 | 2628 |
| 435 | 20241118 | 124800 | 595253640 | 3050 | 3050 | 3050 | 3050 | 3566 |
| 436 | 20241118 | 124700 | 584377340 | 3050 | 3045 | 3050 | 3045 | 879 |
| 437 | 20241118 | 124600 | 581697175 | 3045 | 3050 | 3050 | 3045 | 597 |
| 438 | 20241118 | 124500 | 579878525 | 3050 | 3050 | 3050 | 3050 | 20 |
| 439 | 20241118 | 124400 | 579817525 | 3040 | 3040 | 3040 | 3040 | 560 |
| 440 | 20241118 | 124300 | 578115125 | 3040 | 3040 | 3040 | 3040 | 0 |
| 441 | 20241118 | 124200 | 578115125 | 3040 | 3040 | 3040 | 3040 | 110 |
| 442 | 20241118 | 124100 | 577780725 | 3045 | 3045 | 3045 | 3045 | 0 |
| 443 | 20241118 | 124000 | 577780725 | 3045 | 3045 | 3045 | 3045 | 497 |
| 444 | 20241118 | 123900 | 576267360 | 3045 | 3045 | 3045 | 3045 | 0 |
| 445 | 20241118 | 123800 | 576267360 | 3045 | 3040 | 3045 | 3040 | 1010 |
| 446 | 20241118 | 123700 | 573196265 | 3045 | 3045 | 3045 | 3045 | 1129 |
| 447 | 20241118 | 123600 | 569758460 | 3045 | 3040 | 3045 | 3040 | 239 |
| 448 | 20241118 | 123500 | 569031150 | 3040 | 3030 | 3040 | 3030 | 810 |
| 449 | 20241118 | 123400 | 566572115 | 3030 | 3030 | 3030 | 3030 | 52 |
| 450 | 20241118 | 123300 | 566414555 | 3030 | 3030 | 3030 | 3030 | 0 |
| 451 | 20241118 | 123200 | 566414555 | 3030 | 3030 | 3030 | 3030 | 10 |
| 452 | 20241118 | 123100 | 566384255 | 3030 | 3030 | 3030 | 3030 | 0 |
| 453 | 20241118 | 123000 | 566384255 | 3030 | 3030 | 3030 | 3030 | 18 |
| 454 | 20241118 | 122900 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 455 | 20241118 | 122800 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 456 | 20241118 | 122700 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 457 | 20241118 | 122600 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 458 | 20241118 | 122500 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 459 | 20241118 | 122400 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 460 | 20241118 | 122300 | 566329715 | 3025 | 3025 | 3025 | 3025 | 0 |
| 461 | 20241118 | 122200 | 566329715 | 3025 | 3030 | 3030 | 3025 | 130 |
| 462 | 20241118 | 122100 | 565936045 | 3035 | 3035 | 3035 | 3035 | 0 |
| 463 | 20241118 | 122000 | 565936045 | 3035 | 3035 | 3035 | 3035 | 10 |
| 464 | 20241118 | 121900 | 565905695 | 3035 | 3035 | 3035 | 3035 | 0 |
| 465 | 20241118 | 121800 | 565905695 | 3035 | 3035 | 3035 | 3035 | 0 |
| 466 | 20241118 | 121700 | 565905695 | 3035 | 3035 | 3035 | 3035 | 159 |
| 467 | 20241118 | 121600 | 565423130 | 3040 | 3040 | 3040 | 3040 | 0 |
| 468 | 20241118 | 121500 | 565423130 | 3040 | 3045 | 3045 | 3040 | 341 |
| 469 | 20241118 | 121400 | 564386175 | 3040 | 3045 | 3045 | 3040 | 700 |
| 470 | 20241118 | 121300 | 562256715 | 3045 | 3045 | 3045 | 3045 | 35 |
| 471 | 20241118 | 121200 | 562150140 | 3045 | 3045 | 3045 | 3045 | 0 |
| 472 | 20241118 | 121100 | 562150140 | 3045 | 3045 | 3045 | 3045 | 0 |
| 473 | 20241118 | 121000 | 562150140 | 3045 | 3045 | 3045 | 3045 | 8 |
| 474 | 20241118 | 120900 | 562125780 | 3050 | 3050 | 3050 | 3050 | 203 |
| 475 | 20241118 | 120800 | 561506630 | 3050 | 3035 | 3050 | 3035 | 5907 |
| 476 | 20241118 | 120700 | 543525445 | 3035 | 3010 | 3035 | 3005 | 4291 |
| 477 | 20241118 | 120600 | 530554505 | 3005 | 3005 | 3005 | 3005 | 0 |
| 478 | 20241118 | 120500 | 530554505 | 3005 | 3005 | 3005 | 3005 | 0 |
| 479 | 20241118 | 120400 | 530554505 | 3005 | 3005 | 3005 | 3005 | 0 |
| 480 | 20241118 | 120300 | 530554505 | 3005 | 3005 | 3005 | 3005 | 0 |
| 481 | 20241118 | 120200 | 530554505 | 3005 | 3005 | 3005 | 3005 | 100 |
| 482 | 20241118 | 120100 | 530254005 | 3005 | 3005 | 3005 | 3005 | 7 |
| 483 | 20241118 | 120000 | 530232970 | 3005 | 3015 | 3015 | 3005 | 5918 |
| 484 | 20241118 | 115900 | 512439515 | 3020 | 3020 | 3020 | 3020 | 0 |
| 485 | 20241118 | 115800 | 512439515 | 3020 | 3020 | 3020 | 3020 | 120 |
| 486 | 20241118 | 115700 | 512077115 | 3020 | 3020 | 3020 | 3020 | 0 |
| 487 | 20241118 | 115600 | 512077115 | 3020 | 3025 | 3025 | 3020 | 195 |
| 488 | 20241118 | 115500 | 511488165 | 3020 | 3020 | 3020 | 3020 | 20 |
| 489 | 20241118 | 115400 | 511427765 | 3020 | 3020 | 3020 | 3020 | 0 |
| 490 | 20241118 | 115300 | 511427765 | 3020 | 3025 | 3025 | 3020 | 370 |
| 491 | 20241118 | 115200 | 510310015 | 3025 | 3025 | 3025 | 3025 | 60 |
| 492 | 20241118 | 115100 | 510128515 | 3025 | 3025 | 3025 | 3025 | 845 |
| 493 | 20241118 | 115000 | 507572390 | 3025 | 3025 | 3025 | 3025 | 400 |
| 494 | 20241118 | 114900 | 506362390 | 3030 | 3030 | 3030 | 3030 | 0 |
| 495 | 20241118 | 114800 | 506362390 | 3030 | 3030 | 3030 | 3030 | 0 |
| 496 | 20241118 | 114700 | 506362390 | 3030 | 3030 | 3030 | 3030 | 5 |
| 497 | 20241118 | 114600 | 506347240 | 3030 | 3030 | 3030 | 3030 | 1 |
| 498 | 20241118 | 114500 | 506344210 | 3030 | 3030 | 3030 | 3030 | 0 |
| 499 | 20241118 | 114400 | 506344210 | 3030 | 3030 | 3030 | 3030 | 0 |
| 500 | 20241118 | 114300 | 506344210 | 3030 | 3030 | 3030 | 3030 | 100 |
| 501 | 20241118 | 114200 | 506041210 | 3030 | 3030 | 3030 | 3030 | 0 |
| 502 | 20241118 | 114100 | 506041210 | 3030 | 3030 | 3030 | 3030 | 1000 |
| 503 | 20241118 | 114000 | 503011210 | 3025 | 3025 | 3025 | 3025 | 6 |
| 504 | 20241118 | 113900 | 502993060 | 3025 | 3025 | 3025 | 3025 | 10 |
| 505 | 20241118 | 113800 | 502962810 | 3030 | 3030 | 3030 | 3030 | 3 |
| 506 | 20241118 | 113700 | 502953720 | 3035 | 3025 | 3035 | 3025 | 21 |
| 507 | 20241118 | 113600 | 502890015 | 3025 | 3035 | 3035 | 3025 | 1076 |
| 508 | 20241118 | 113500 | 499631000 | 3035 | 3035 | 3035 | 3035 | 0 |
| 509 | 20241118 | 113400 | 499631000 | 3035 | 3045 | 3045 | 3035 | 1180 |
| 510 | 20241118 | 113300 | 496048590 | 3050 | 3045 | 3050 | 3045 | 549 |
| 511 | 20241118 | 113200 | 494374385 | 3050 | 3050 | 3050 | 3050 | 10 |
| 512 | 20241118 | 113100 | 494343885 | 3050 | 3050 | 3050 | 3050 | 218 |
| 513 | 20241118 | 113000 | 493678985 | 3050 | 3045 | 3050 | 3040 | 5643 |
| 514 | 20241118 | 112900 | 476475740 | 3040 | 3040 | 3040 | 3040 | 495 |
| 515 | 20241118 | 112800 | 474970940 | 3040 | 3030 | 3040 | 3030 | 402 |
| 516 | 20241118 | 112700 | 473750655 | 3025 | 3025 | 3025 | 3025 | 22 |
| 517 | 20241118 | 112600 | 473684105 | 3030 | 3025 | 3030 | 3025 | 5 |
| 518 | 20241118 | 112500 | 473668970 | 3030 | 3030 | 3030 | 3030 | 100 |
| 519 | 20241118 | 112400 | 473365970 | 3030 | 3025 | 3030 | 3020 | 134 |
| 520 | 20241118 | 112300 | 472960625 | 3025 | 3025 | 3025 | 3025 | 0 |
| 521 | 20241118 | 112200 | 472960625 | 3025 | 3020 | 3025 | 3020 | 112 |
| 522 | 20241118 | 112100 | 472622325 | 3025 | 3025 | 3025 | 3020 | 134 |
| 523 | 20241118 | 112000 | 472217030 | 3025 | 3025 | 3025 | 3025 | 1 |
| 524 | 20241118 | 111900 | 472214005 | 3020 | 3025 | 3025 | 3020 | 410 |
| 525 | 20241118 | 111800 | 470975130 | 3025 | 3020 | 3025 | 3020 | 104 |
| 526 | 20241118 | 111700 | 470660535 | 3020 | 3020 | 3020 | 3020 | 900 |
| 527 | 20241118 | 111600 | 467942535 | 3030 | 3025 | 3030 | 3020 | 1520 |
| 528 | 20241118 | 111500 | 463346320 | 3025 | 3035 | 3040 | 3025 | 1053 |
| 529 | 20241118 | 111400 | 460152875 | 3040 | 3040 | 3040 | 3040 | 434 |
| 530 | 20241118 | 111300 | 458833515 | 3040 | 3045 | 3045 | 3040 | 399 |
| 531 | 20241118 | 111200 | 457619500 | 3045 | 3040 | 3050 | 3040 | 1153 |
| 532 | 20241118 | 111100 | 454110865 | 3050 | 3050 | 3055 | 3045 | 8111 |
| 533 | 20241118 | 111000 | 429373280 | 3055 | 3050 | 3060 | 3050 | 2083 |
| 534 | 20241118 | 110900 | 423008950 | 3050 | 3050 | 3055 | 3050 | 2904 |
| 535 | 20241118 | 110800 | 414148730 | 3045 | 3035 | 3045 | 3035 | 1814 |
| 536 | 20241118 | 110700 | 408637620 | 3030 | 3025 | 3030 | 3025 | 766 |
| 537 | 20241118 | 110600 | 406316740 | 3025 | 3030 | 3030 | 3025 | 1003 |
| 538 | 20241118 | 110500 | 403277660 | 3020 | 3000 | 3020 | 3000 | 22314 |
| 539 | 20241118 | 110400 | 336163615 | 2995 | 2990 | 3000 | 2990 | 5170 |
| 540 | 20241118 | 110300 | 320689145 | 2985 | 2985 | 2985 | 2985 | 186 |
| 541 | 20241118 | 110200 | 320133935 | 2985 | 2985 | 2985 | 2985 | 1 |
| 542 | 20241118 | 110100 | 320130950 | 2985 | 2985 | 2985 | 2985 | 584 |
| 543 | 20241118 | 110000 | 318387710 | 2985 | 2985 | 2985 | 2985 | 459 |
| 544 | 20241118 | 105900 | 317017595 | 2985 | 2985 | 2985 | 2985 | 18 |
| 545 | 20241118 | 105800 | 316963865 | 2980 | 2980 | 2980 | 2980 | 0 |
| 546 | 20241118 | 105700 | 316963865 | 2980 | 2990 | 2990 | 2980 | 14 |
| 547 | 20241118 | 105600 | 316922045 | 2990 | 2985 | 2990 | 2985 | 122 |
| 548 | 20241118 | 105500 | 316557865 | 2985 | 2985 | 2985 | 2985 | 153 |
| 549 | 20241118 | 105400 | 316101160 | 2985 | 2985 | 2985 | 2985 | 196 |
| 550 | 20241118 | 105300 | 315516100 | 2985 | 2980 | 2985 | 2980 | 29 |
| 551 | 20241118 | 105200 | 315429630 | 2980 | 2980 | 2980 | 2980 | 100 |
| 552 | 20241118 | 105100 | 315131630 | 2980 | 2980 | 2980 | 2980 | 353 |
| 553 | 20241118 | 105000 | 314079690 | 2985 | 2985 | 2985 | 2985 | 10 |
| 554 | 20241118 | 104900 | 314049840 | 2985 | 2980 | 2985 | 2980 | 448 |
| 555 | 20241118 | 104800 | 312714760 | 2975 | 2975 | 2975 | 2975 | 0 |
| 556 | 20241118 | 104700 | 312714760 | 2975 | 2975 | 2975 | 2975 | 94 |
| 557 | 20241118 | 104600 | 312435110 | 2975 | 2970 | 2980 | 2970 | 10030 |
| 558 | 20241118 | 104500 | 282551560 | 2965 | 2965 | 2965 | 2965 | 50 |
| 559 | 20241118 | 104400 | 282403310 | 2965 | 2965 | 2965 | 2965 | 157 |
| 560 | 20241118 | 104300 | 281937805 | 2970 | 2970 | 2970 | 2970 | 247 |
| 561 | 20241118 | 104200 | 281204215 | 2970 | 2970 | 2970 | 2970 | 0 |
| 562 | 20241118 | 104100 | 281204215 | 2970 | 2970 | 2970 | 2970 | 500 |
| 563 | 20241118 | 104000 | 279719215 | 2970 | 2970 | 2970 | 2970 | 1 |
| 564 | 20241118 | 103900 | 279716245 | 2965 | 2965 | 2965 | 2965 | 0 |
| 565 | 20241118 | 103800 | 279716245 | 2965 | 2965 | 2965 | 2965 | 0 |
| 566 | 20241118 | 103700 | 279716245 | 2965 | 2965 | 2965 | 2965 | 8 |
| 567 | 20241118 | 103600 | 279692525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 568 | 20241118 | 103500 | 279692525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 569 | 20241118 | 103400 | 279692525 | 2960 | 2960 | 2960 | 2960 | 190 |
| 570 | 20241118 | 103300 | 279130125 | 2960 | 2960 | 2960 | 2960 | 10 |
| 571 | 20241118 | 103200 | 279100525 | 2955 | 2955 | 2955 | 2955 | 194 |
| 572 | 20241118 | 103100 | 278527255 | 2955 | 2955 | 2955 | 2955 | 0 |
| 573 | 20241118 | 103000 | 278527255 | 2955 | 2955 | 2955 | 2955 | 1120 |
| 574 | 20241118 | 102900 | 275217655 | 2955 | 2955 | 2955 | 2955 | 200 |
| 575 | 20241118 | 102800 | 274626655 | 2955 | 2955 | 2955 | 2955 | 337 |
| 576 | 20241118 | 102700 | 273630820 | 2960 | 2965 | 2965 | 2960 | 1316 |
| 577 | 20241118 | 102600 | 269735455 | 2965 | 2975 | 2975 | 2965 | 1011 |
| 578 | 20241118 | 102500 | 266737550 | 2975 | 2975 | 2975 | 2975 | 1001 |
| 579 | 20241118 | 102400 | 263759575 | 2970 | 2970 | 2970 | 2970 | 270 |
| 580 | 20241118 | 102300 | 262957675 | 2970 | 2970 | 2970 | 2970 | 74 |
| 581 | 20241118 | 102200 | 262737895 | 2965 | 2965 | 2965 | 2965 | 1 |
| 582 | 20241118 | 102100 | 262734930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 583 | 20241118 | 102000 | 262734930 | 2970 | 2960 | 2970 | 2960 | 270 |
| 584 | 20241118 | 101900 | 261934625 | 2960 | 2970 | 2970 | 2960 | 83 |
| 585 | 20241118 | 101800 | 261688540 | 2965 | 2970 | 2970 | 2965 | 278 |
| 586 | 20241118 | 101700 | 260863435 | 2970 | 2960 | 2970 | 2960 | 229 |
| 587 | 20241118 | 101600 | 260184315 | 2960 | 2960 | 2960 | 2960 | 100 |
| 588 | 20241118 | 101500 | 259888315 | 2960 | 2960 | 2960 | 2960 | 0 |
| 589 | 20241118 | 101400 | 259888315 | 2960 | 2960 | 2960 | 2960 | 0 |
| 590 | 20241118 | 101300 | 259888315 | 2960 | 2960 | 2965 | 2960 | 3176 |
| 591 | 20241118 | 101200 | 250486525 | 2960 | 2960 | 2960 | 2960 | 58 |
| 592 | 20241118 | 101100 | 250314845 | 2965 | 2965 | 2965 | 2965 | 20 |
| 593 | 20241118 | 101000 | 250255545 | 2970 | 2970 | 2970 | 2970 | 5 |
| 594 | 20241118 | 100900 | 250240695 | 2970 | 2970 | 2970 | 2970 | 13 |
| 595 | 20241118 | 100800 | 250202085 | 2970 | 2970 | 2970 | 2970 | 703 |
| 596 | 20241118 | 100700 | 248114175 | 2970 | 2970 | 2970 | 2970 | 0 |
| 597 | 20241118 | 100600 | 248114175 | 2970 | 2955 | 2970 | 2955 | 633 |
| 598 | 20241118 | 100500 | 246239200 | 2955 | 2955 | 2955 | 2955 | 0 |
| 599 | 20241118 | 100400 | 246239200 | 2955 | 2955 | 2955 | 2955 | 10 |
| 600 | 20241118 | 100300 | 246209650 | 2955 | 2950 | 2955 | 2950 | 108 |
| 601 | 20241118 | 100200 | 245890795 | 2950 | 2950 | 2950 | 2950 | 0 |
| 602 | 20241118 | 100100 | 245890795 | 2950 | 2950 | 2950 | 2950 | 5 |
| 603 | 20241118 | 100000 | 245876045 | 2950 | 2950 | 2950 | 2950 | 131 |
| 604 | 20241118 | 095900 | 245489595 | 2950 | 2950 | 2950 | 2945 | 1041 |
| 605 | 20241118 | 095800 | 242420500 | 2950 | 2950 | 2950 | 2950 | 30 |
| 606 | 20241118 | 095700 | 242332000 | 2955 | 2955 | 2955 | 2955 | 0 |
| 607 | 20241118 | 095600 | 242332000 | 2955 | 2955 | 2955 | 2955 | 0 |
| 608 | 20241118 | 095500 | 242332000 | 2955 | 2930 | 2955 | 2930 | 1737 |
| 609 | 20241118 | 095400 | 237223460 | 2930 | 2935 | 2935 | 2920 | 1237 |
| 610 | 20241118 | 095300 | 233599480 | 2940 | 2940 | 2940 | 2940 | 1 |
| 611 | 20241118 | 095200 | 233596540 | 2945 | 2945 | 2945 | 2945 | 16 |
| 612 | 20241118 | 095100 | 233549420 | 2950 | 2950 | 2950 | 2950 | 0 |
| 613 | 20241118 | 095000 | 233549420 | 2950 | 2950 | 2950 | 2950 | 202 |
| 614 | 20241118 | 094900 | 232953520 | 2950 | 2950 | 2950 | 2950 | 200 |
| 615 | 20241118 | 094800 | 232363520 | 2950 | 2965 | 2965 | 2950 | 2876 |
| 616 | 20241118 | 094700 | 223864870 | 2965 | 2965 | 2965 | 2965 | 0 |
| 617 | 20241118 | 094600 | 223864870 | 2965 | 2965 | 2965 | 2965 | 51 |
| 618 | 20241118 | 094500 | 223713655 | 2965 | 2960 | 2965 | 2960 | 886 |
| 619 | 20241118 | 094400 | 221086810 | 2965 | 2965 | 2965 | 2965 | 21 |
| 620 | 20241118 | 094300 | 221024545 | 2965 | 2965 | 2965 | 2965 | 13 |
| 621 | 20241118 | 094200 | 220986000 | 2970 | 2970 | 2970 | 2970 | 0 |
| 622 | 20241118 | 094100 | 220986000 | 2970 | 2970 | 2970 | 2970 | 189 |
| 623 | 20241118 | 094000 | 220424670 | 2970 | 2970 | 2970 | 2970 | 0 |
| 624 | 20241118 | 093900 | 220424670 | 2970 | 2970 | 2970 | 2970 | 525 |
| 625 | 20241118 | 093800 | 218865420 | 2970 | 2970 | 2970 | 2970 | 100 |
| 626 | 20241118 | 093700 | 218568420 | 2975 | 2970 | 2975 | 2970 | 68 |
| 627 | 20241118 | 093600 | 218366220 | 2975 | 2965 | 2975 | 2965 | 97 |
| 628 | 20241118 | 093500 | 218078160 | 2975 | 2975 | 2975 | 2975 | 0 |
| 629 | 20241118 | 093400 | 218078160 | 2975 | 2980 | 2980 | 2975 | 6855 |
| 630 | 20241118 | 093300 | 197650635 | 2985 | 2980 | 2985 | 2980 | 1013 |
| 631 | 20241118 | 093200 | 194630220 | 2980 | 2990 | 2990 | 2980 | 2689 |
| 632 | 20241118 | 093100 | 186610675 | 2985 | 2995 | 2995 | 2985 | 1752 |
| 633 | 20241118 | 093000 | 181372910 | 3000 | 3000 | 3000 | 3000 | 5 |
| 634 | 20241118 | 092900 | 181357910 | 2995 | 2990 | 2995 | 2990 | 297 |
| 635 | 20241118 | 092800 | 180469510 | 2995 | 2990 | 2995 | 2990 | 924 |
| 636 | 20241118 | 092700 | 177704060 | 2990 | 2990 | 2995 | 2990 | 110 |
| 637 | 20241118 | 092600 | 177375115 | 2995 | 2995 | 2995 | 2995 | 20 |
| 638 | 20241118 | 092500 | 177315215 | 2995 | 2985 | 2995 | 2985 | 204 |
| 639 | 20241118 | 092400 | 176704565 | 2985 | 2970 | 2985 | 2970 | 781 |
| 640 | 20241118 | 092300 | 174380015 | 2970 | 2960 | 2970 | 2960 | 981 |
| 641 | 20241118 | 092200 | 171471610 | 2965 | 2975 | 2975 | 2965 | 1856 |
| 642 | 20241118 | 092100 | 165966130 | 2975 | 2980 | 2980 | 2975 | 17 |
| 643 | 20241118 | 092000 | 165915525 | 2975 | 2985 | 2990 | 2975 | 326 |
| 644 | 20241118 | 091900 | 164941385 | 2985 | 2980 | 2985 | 2980 | 701 |
| 645 | 20241118 | 091800 | 162850165 | 2970 | 2935 | 3100 | 2935 | 18862 |
| 646 | 20241118 | 091700 | 106068635 | 2930 | 2930 | 2930 | 2930 | 222 |
| 647 | 20241118 | 091600 | 105418175 | 2930 | 2920 | 2930 | 2920 | 984 |
| 648 | 20241118 | 091500 | 102544885 | 2920 | 2930 | 2930 | 2920 | 3209 |
| 649 | 20241118 | 091400 | 93154545 | 2930 | 2930 | 2930 | 2930 | 524 |
| 650 | 20241118 | 091300 | 91619225 | 2930 | 2930 | 2930 | 2930 | 2396 |
| 651 | 20241118 | 091200 | 84598945 | 2930 | 2930 | 2930 | 2930 | 1001 |
| 652 | 20241118 | 091100 | 81666015 | 2930 | 2930 | 2935 | 2930 | 1086 |
| 653 | 20241118 | 091000 | 78483755 | 2935 | 2945 | 2945 | 2935 | 1395 |
| 654 | 20241118 | 090900 | 74376160 | 2950 | 2955 | 2955 | 2950 | 2219 |
| 655 | 20241118 | 090800 | 67828720 | 2960 | 2955 | 2960 | 2955 | 152 |
| 656 | 20241118 | 090700 | 67379060 | 2960 | 2955 | 2960 | 2955 | 384 |
| 657 | 20241118 | 090600 | 66243555 | 2960 | 2960 | 2960 | 2960 | 22 |
| 658 | 20241118 | 090500 | 66178435 | 2965 | 2955 | 2965 | 2955 | 28 |
| 659 | 20241118 | 090400 | 66095495 | 2955 | 2975 | 2975 | 2955 | 2207 |
| 660 | 20241118 | 090300 | 59550740 | 2985 | 2995 | 2995 | 2980 | 1934 |
| 661 | 20241118 | 090200 | 53765755 | 2995 | 3000 | 3000 | 2985 | 463 |
| 662 | 20241118 | 090100 | 52377830 | 3000 | 2955 | 3015 | 2955 | 12793 |
| 663 | 20241118 | 090000 | 14020060 | 2955 | 2990 | 2990 | 2945 | 4708 |