36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 3 | 20241118 | 201300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20241118 | 201200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20241118 | 201100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20241118 | 201000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20241118 | 200900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20241118 | 200800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20241118 | 200700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20241118 | 200600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20241118 | 200500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20241118 | 200400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20241118 | 200300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20241118 | 200200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20241118 | 200100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20241118 | 200000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20241118 | 195900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20241118 | 195800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20241118 | 195700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20241118 | 195600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20241118 | 195500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20241118 | 195400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20241118 | 195300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20241118 | 195200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20241118 | 195100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20241118 | 195000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20241118 | 194900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20241118 | 194800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20241118 | 194700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20241118 | 194600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20241118 | 194500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20241118 | 194400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 33 | 20241118 | 194300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20241118 | 194200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20241118 | 194100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20241118 | 194000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20241118 | 193900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20241118 | 193800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20241118 | 193700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20241118 | 193600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20241118 | 193500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20241118 | 193400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20241118 | 193300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20241118 | 193200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20241118 | 193100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20241118 | 193000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20241118 | 192900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20241118 | 192800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20241118 | 192700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20241118 | 192600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20241118 | 192500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20241118 | 192400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20241118 | 192300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20241118 | 192200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20241118 | 192100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20241118 | 192000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20241118 | 191900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20241118 | 191800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20241118 | 191700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20241118 | 191600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20241118 | 191500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20241118 | 191400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 63 | 20241118 | 191300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20241118 | 191200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20241118 | 191100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20241118 | 191000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20241118 | 190900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20241118 | 190800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20241118 | 190700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20241118 | 190600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20241118 | 190500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20241118 | 190400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20241118 | 190300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20241118 | 190200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20241118 | 190100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20241118 | 190000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20241118 | 185900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20241118 | 185800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20241118 | 185700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20241118 | 185600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20241118 | 185500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20241118 | 185400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20241118 | 185300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20241118 | 185200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20241118 | 185100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20241118 | 185000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20241118 | 184900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20241118 | 184800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20241118 | 184700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20241118 | 184600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20241118 | 184500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20241118 | 184400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 93 | 20241118 | 184300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20241118 | 184200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20241118 | 184100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20241118 | 184000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20241118 | 183900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20241118 | 183800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20241118 | 183700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20241118 | 183600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20241118 | 183500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20241118 | 183400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20241118 | 183300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20241118 | 183200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20241118 | 183100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20241118 | 183000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20241118 | 182900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20241118 | 182800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20241118 | 182700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20241118 | 182600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20241118 | 182500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20241118 | 182400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20241118 | 182300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20241118 | 182200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20241118 | 182100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20241118 | 182000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20241118 | 181900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20241118 | 181800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20241118 | 181700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20241118 | 181600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20241118 | 181500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20241118 | 181400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 123 | 20241118 | 181300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20241118 | 181200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20241118 | 181100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20241118 | 181000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20241118 | 180900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20241118 | 180800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20241118 | 180700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20241118 | 180600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20241118 | 180500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20241118 | 180400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20241118 | 180300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20241118 | 180200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20241118 | 180100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20241118 | 180000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20241118 | 175900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20241118 | 175800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20241118 | 175700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20241118 | 175600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20241118 | 175500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20241118 | 175400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20241118 | 175300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20241118 | 175200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20241118 | 175100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20241118 | 175000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20241118 | 174900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20241118 | 174800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20241118 | 174700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20241118 | 174600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20241118 | 174500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20241118 | 174400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 153 | 20241118 | 174300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20241118 | 174200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20241118 | 174100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20241118 | 174000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20241118 | 173900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20241118 | 173800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20241118 | 173700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20241118 | 173600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20241118 | 173500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20241118 | 173400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20241118 | 173300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20241118 | 173200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20241118 | 173100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20241118 | 173000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20241118 | 172900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20241118 | 172800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20241118 | 172700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20241118 | 172600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20241118 | 172500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20241118 | 172400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20241118 | 172300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20241118 | 172200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20241118 | 172100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20241118 | 172000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20241118 | 171900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20241118 | 171800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20241118 | 171700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20241118 | 171600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20241118 | 171500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20241118 | 171400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 183 | 20241118 | 171300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20241118 | 171200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20241118 | 171100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20241118 | 171000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20241118 | 170900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20241118 | 170800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20241118 | 170700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20241118 | 170600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20241118 | 170500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20241118 | 170400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20241118 | 170300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20241118 | 170200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20241118 | 170100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20241118 | 170000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20241118 | 165900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20241118 | 165800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20241118 | 165700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20241118 | 165600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20241118 | 165500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20241118 | 165400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20241118 | 165300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20241118 | 165200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20241118 | 165100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20241118 | 165000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20241118 | 164900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20241118 | 164800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20241118 | 164700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20241118 | 164600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20241118 | 164500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20241118 | 164400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 213 | 20241118 | 164300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20241118 | 164200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20241118 | 164100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20241118 | 164000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20241118 | 163900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20241118 | 163800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20241118 | 163700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20241118 | 163600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20241118 | 163500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20241118 | 163400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20241118 | 163300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20241118 | 163200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 225 | 20241118 | 163100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 226 | 20241118 | 163000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 227 | 20241118 | 162900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 228 | 20241118 | 162800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 229 | 20241118 | 162700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20241118 | 162600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20241118 | 162500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 232 | 20241118 | 162400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 233 | 20241118 | 162300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 234 | 20241118 | 162200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 235 | 20241118 | 162100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 236 | 20241118 | 162000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 237 | 20241118 | 161900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 238 | 20241118 | 161800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 239 | 20241118 | 161700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 240 | 20241118 | 161600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 241 | 20241118 | 161500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 242 | 20241118 | 161400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 243 | 20241118 | 161300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 244 | 20241118 | 161200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 245 | 20241118 | 161100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 246 | 20241118 | 161000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 247 | 20241118 | 160900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 248 | 20241118 | 160800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 249 | 20241118 | 160700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 250 | 20241118 | 160600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 251 | 20241118 | 160500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 252 | 20241118 | 160400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 253 | 20241118 | 160300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 254 | 20241118 | 160200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 255 | 20241118 | 160100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 256 | 20241118 | 160000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 257 | 20241118 | 155900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 258 | 20241118 | 155800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 259 | 20241118 | 155700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 260 | 20241118 | 155600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 261 | 20241118 | 155500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 262 | 20241118 | 155400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 263 | 20241118 | 155300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 264 | 20241118 | 155200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 265 | 20241118 | 155100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 266 | 20241118 | 155000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 267 | 20241118 | 154900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 268 | 20241118 | 154800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 269 | 20241118 | 154700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 270 | 20241118 | 154600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 271 | 20241118 | 154500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 272 | 20241118 | 154400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 273 | 20241118 | 154300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 274 | 20241118 | 154200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 275 | 20241118 | 154100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 276 | 20241118 | 154000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 277 | 20241118 | 153900 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 278 | 20241118 | 153800 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 279 | 20241118 | 153700 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 280 | 20241118 | 153600 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 281 | 20241118 | 153500 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 282 | 20241118 | 153400 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 283 | 20241118 | 153300 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 284 | 20241118 | 153200 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 285 | 20241118 | 153100 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 0 |
| 286 | 20241118 | 153000 | 2826248730 | 15300 | 15300 | 15300 | 15300 | 4650 |
| 287 | 20241118 | 152900 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 288 | 20241118 | 152800 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 289 | 20241118 | 152700 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 290 | 20241118 | 152600 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 291 | 20241118 | 152500 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 292 | 20241118 | 152400 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 293 | 20241118 | 152300 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 294 | 20241118 | 152200 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 295 | 20241118 | 152100 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 296 | 20241118 | 152000 | 2755103730 | 15240 | 15240 | 15240 | 15240 | 0 |
| 297 | 20241118 | 151900 | 2755103730 | 15240 | 15240 | 15240 | 15200 | 352 |
| 298 | 20241118 | 151800 | 2749748090 | 15230 | 15230 | 15260 | 15200 | 355 |
| 299 | 20241118 | 151700 | 2744341220 | 15230 | 15240 | 15240 | 15230 | 70 |
| 300 | 20241118 | 151600 | 2743274530 | 15230 | 15250 | 15260 | 15230 | 785 |
| 301 | 20241118 | 151500 | 2731313900 | 15260 | 15240 | 15260 | 15240 | 417 |
| 302 | 20241118 | 151400 | 2724951280 | 15240 | 15230 | 15260 | 15230 | 897 |
| 303 | 20241118 | 151300 | 2711278320 | 15230 | 15220 | 15230 | 15210 | 623 |
| 304 | 20241118 | 151200 | 2701792570 | 15220 | 15210 | 15220 | 15210 | 7 |
| 305 | 20241118 | 151100 | 2701686080 | 15210 | 15220 | 15220 | 15210 | 291 |
| 306 | 20241118 | 151000 | 2697258060 | 15220 | 15230 | 15230 | 15200 | 47 |
| 307 | 20241118 | 150900 | 2696543280 | 15230 | 15200 | 15230 | 15200 | 1754 |
| 308 | 20241118 | 150800 | 2669844420 | 15200 | 15200 | 15200 | 15180 | 177 |
| 309 | 20241118 | 150700 | 2667155950 | 15180 | 15180 | 15180 | 15180 | 69 |
| 310 | 20241118 | 150600 | 2666108530 | 15180 | 15190 | 15190 | 15180 | 6 |
| 311 | 20241118 | 150500 | 2666017420 | 15190 | 15170 | 15190 | 15170 | 252 |
| 312 | 20241118 | 150400 | 2662194500 | 15170 | 15180 | 15180 | 15170 | 72 |
| 313 | 20241118 | 150300 | 2661102240 | 15180 | 15210 | 15210 | 15170 | 278 |
| 314 | 20241118 | 150200 | 2656882200 | 15210 | 15210 | 15210 | 15210 | 227 |
| 315 | 20241118 | 150100 | 2653429530 | 15210 | 15190 | 15210 | 15180 | 143 |
| 316 | 20241118 | 150000 | 2651256330 | 15190 | 15180 | 15190 | 15180 | 19 |
| 317 | 20241118 | 145900 | 2650967870 | 15180 | 15180 | 15180 | 15180 | 15 |
| 318 | 20241118 | 145800 | 2650740170 | 15180 | 15170 | 15180 | 15150 | 3323 |
| 319 | 20241118 | 145700 | 2600379540 | 15160 | 15170 | 15170 | 15160 | 343 |
| 320 | 20241118 | 145600 | 2595177690 | 15170 | 15170 | 15170 | 15170 | 35 |
| 321 | 20241118 | 145500 | 2594646740 | 15180 | 15170 | 15180 | 15170 | 503 |
| 322 | 20241118 | 145400 | 2587011920 | 15170 | 15170 | 15170 | 15170 | 989 |
| 323 | 20241118 | 145300 | 2572008790 | 15170 | 15170 | 15170 | 15170 | 200 |
| 324 | 20241118 | 145200 | 2568974790 | 15170 | 15180 | 15180 | 15170 | 244 |
| 325 | 20241118 | 145100 | 2565271020 | 15180 | 15190 | 15190 | 15180 | 863 |
| 326 | 20241118 | 145000 | 2552169580 | 15200 | 15200 | 15200 | 15200 | 851 |
| 327 | 20241118 | 144900 | 2539234380 | 15200 | 15220 | 15220 | 15200 | 48 |
| 328 | 20241118 | 144800 | 2538504120 | 15210 | 15210 | 15210 | 15210 | 33 |
| 329 | 20241118 | 144700 | 2538002190 | 15220 | 15220 | 15220 | 15220 | 0 |
| 330 | 20241118 | 144600 | 2538002190 | 15220 | 15210 | 15220 | 15200 | 8 |
| 331 | 20241118 | 144500 | 2537880560 | 15200 | 15200 | 15200 | 15200 | 299 |
| 332 | 20241118 | 144400 | 2533335760 | 15220 | 15220 | 15220 | 15220 | 238 |
| 333 | 20241118 | 144300 | 2529713400 | 15230 | 15230 | 15230 | 15230 | 75 |
| 334 | 20241118 | 144200 | 2528571150 | 15250 | 15250 | 15250 | 15230 | 38 |
| 335 | 20241118 | 144100 | 2527992050 | 15230 | 15230 | 15230 | 15230 | 0 |
| 336 | 20241118 | 144000 | 2527992050 | 15230 | 15240 | 15240 | 15230 | 182 |
| 337 | 20241118 | 143900 | 2525219840 | 15240 | 15240 | 15240 | 15240 | 125 |
| 338 | 20241118 | 143800 | 2523314840 | 15250 | 15250 | 15250 | 15240 | 62 |
| 339 | 20241118 | 143700 | 2522369600 | 15250 | 15240 | 15250 | 15240 | 2899 |
| 340 | 20241118 | 143600 | 2478160240 | 15230 | 15230 | 15240 | 15230 | 817 |
| 341 | 20241118 | 143500 | 2465715620 | 15220 | 15200 | 15220 | 15190 | 459 |
| 342 | 20241118 | 143400 | 2458734150 | 15220 | 15210 | 15220 | 15210 | 300 |
| 343 | 20241118 | 143300 | 2454168310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 344 | 20241118 | 143200 | 2454168310 | 15200 | 15200 | 15210 | 15200 | 45 |
| 345 | 20241118 | 143100 | 2453484160 | 15220 | 15200 | 15220 | 15200 | 299 |
| 346 | 20241118 | 143000 | 2448936480 | 15190 | 15190 | 15190 | 15190 | 15 |
| 347 | 20241118 | 142900 | 2448708630 | 15200 | 15200 | 15200 | 15200 | 68 |
| 348 | 20241118 | 142800 | 2447675030 | 15200 | 15210 | 15210 | 15200 | 280 |
| 349 | 20241118 | 142700 | 2443416380 | 15200 | 15200 | 15200 | 15200 | 16 |
| 350 | 20241118 | 142600 | 2443173180 | 15200 | 15190 | 15200 | 15190 | 733 |
| 351 | 20241118 | 142500 | 2432034580 | 15180 | 15170 | 15180 | 15170 | 56 |
| 352 | 20241118 | 142400 | 2431184650 | 15180 | 15180 | 15190 | 15180 | 173 |
| 353 | 20241118 | 142300 | 2428558500 | 15180 | 15190 | 15190 | 15180 | 111 |
| 354 | 20241118 | 142200 | 2426872650 | 15190 | 15200 | 15200 | 15190 | 107 |
| 355 | 20241118 | 142100 | 2425247240 | 15190 | 15200 | 15200 | 15190 | 39 |
| 356 | 20241118 | 142000 | 2424654590 | 15190 | 15180 | 15190 | 15180 | 42 |
| 357 | 20241118 | 141900 | 2424016770 | 15180 | 15180 | 15180 | 15180 | 32 |
| 358 | 20241118 | 141800 | 2423531010 | 15180 | 15180 | 15180 | 15180 | 15 |
| 359 | 20241118 | 141700 | 2423303310 | 15170 | 15180 | 15180 | 15170 | 704 |
| 360 | 20241118 | 141600 | 2412617330 | 15180 | 15180 | 15180 | 15180 | 0 |
| 361 | 20241118 | 141500 | 2412617330 | 15180 | 15180 | 15190 | 15180 | 44 |
| 362 | 20241118 | 141400 | 2411949280 | 15180 | 15190 | 15190 | 15180 | 57 |
| 363 | 20241118 | 141300 | 2411083520 | 15190 | 15190 | 15190 | 15190 | 5 |
| 364 | 20241118 | 141200 | 2411007570 | 15190 | 15200 | 15210 | 15190 | 1540 |
| 365 | 20241118 | 141100 | 2387601950 | 15210 | 15190 | 15210 | 15190 | 20 |
| 366 | 20241118 | 141000 | 2387298050 | 15190 | 15210 | 15210 | 15190 | 361 |
| 367 | 20241118 | 140900 | 2381810040 | 15220 | 15220 | 15230 | 15220 | 354 |
| 368 | 20241118 | 140800 | 2376420210 | 15220 | 15210 | 15220 | 15210 | 17 |
| 369 | 20241118 | 140700 | 2376161620 | 15210 | 15200 | 15210 | 15200 | 381 |
| 370 | 20241118 | 140600 | 2370369720 | 15190 | 15180 | 15190 | 15180 | 25 |
| 371 | 20241118 | 140500 | 2369990130 | 15190 | 15190 | 15190 | 15190 | 6 |
| 372 | 20241118 | 140400 | 2369898990 | 15200 | 15200 | 15200 | 15200 | 0 |
| 373 | 20241118 | 140300 | 2369898990 | 15200 | 15180 | 15200 | 15180 | 135 |
| 374 | 20241118 | 140200 | 2367848200 | 15200 | 15200 | 15200 | 15200 | 1 |
| 375 | 20241118 | 140100 | 2367833000 | 15180 | 15190 | 15190 | 15180 | 702 |
| 376 | 20241118 | 140000 | 2357171140 | 15190 | 15200 | 15200 | 15190 | 557 |
| 377 | 20241118 | 135900 | 2348705370 | 15200 | 15200 | 15200 | 15200 | 16 |
| 378 | 20241118 | 135800 | 2348462170 | 15230 | 15230 | 15230 | 15230 | 27 |
| 379 | 20241118 | 135700 | 2348050960 | 15230 | 15220 | 15240 | 15200 | 532 |
| 380 | 20241118 | 135600 | 2339957590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 381 | 20241118 | 135500 | 2339957590 | 15230 | 15230 | 15230 | 15230 | 1 |
| 382 | 20241118 | 135400 | 2339942360 | 15230 | 15220 | 15230 | 15210 | 157 |
| 383 | 20241118 | 135300 | 2337552940 | 15230 | 15200 | 15230 | 15190 | 297 |
| 384 | 20241118 | 135200 | 2333036100 | 15240 | 15200 | 15240 | 15200 | 167 |
| 385 | 20241118 | 135100 | 2330494480 | 15200 | 15210 | 15210 | 15200 | 50 |
| 386 | 20241118 | 135000 | 2329734380 | 15230 | 15240 | 15240 | 15230 | 74 |
| 387 | 20241118 | 134900 | 2328606970 | 15240 | 15230 | 15240 | 15230 | 253 |
| 388 | 20241118 | 134800 | 2324753250 | 15230 | 15210 | 15230 | 15210 | 134 |
| 389 | 20241118 | 134700 | 2322714410 | 15200 | 15210 | 15210 | 15200 | 171 |
| 390 | 20241118 | 134600 | 2320113710 | 15200 | 15210 | 15210 | 15200 | 244 |
| 391 | 20241118 | 134500 | 2316403910 | 15200 | 15210 | 15230 | 15200 | 185 |
| 392 | 20241118 | 134400 | 2313590330 | 15230 | 15230 | 15230 | 15230 | 10 |
| 393 | 20241118 | 134300 | 2313438030 | 15230 | 15210 | 15230 | 15210 | 72 |
| 394 | 20241118 | 134200 | 2312341810 | 15200 | 15170 | 15200 | 15170 | 168 |
| 395 | 20241118 | 134100 | 2309791400 | 15180 | 15180 | 15180 | 15180 | 0 |
| 396 | 20241118 | 134000 | 2309791400 | 15180 | 15180 | 15180 | 15180 | 5 |
| 397 | 20241118 | 133900 | 2309715500 | 15180 | 15120 | 15180 | 15120 | 67 |
| 398 | 20241118 | 133800 | 2308700730 | 15130 | 15120 | 15130 | 15120 | 2 |
| 399 | 20241118 | 133700 | 2308670480 | 15120 | 15120 | 15120 | 15120 | 39 |
| 400 | 20241118 | 133600 | 2308080800 | 15130 | 15130 | 15130 | 15060 | 1280 |
| 401 | 20241118 | 133500 | 2288748300 | 15140 | 15150 | 15150 | 15140 | 586 |
| 402 | 20241118 | 133400 | 2279875030 | 15140 | 15150 | 15150 | 15140 | 362 |
| 403 | 20241118 | 133300 | 2274391430 | 15150 | 15170 | 15170 | 15150 | 1837 |
| 404 | 20241118 | 133200 | 2246542140 | 15160 | 15160 | 15160 | 15160 | 0 |
| 405 | 20241118 | 133100 | 2246542140 | 15160 | 15160 | 15160 | 15160 | 24 |
| 406 | 20241118 | 133000 | 2246178300 | 15160 | 15190 | 15190 | 15160 | 862 |
| 407 | 20241118 | 132900 | 2233099150 | 15190 | 15220 | 15220 | 15190 | 270 |
| 408 | 20241118 | 132800 | 2228992680 | 15230 | 15250 | 15250 | 15230 | 703 |
| 409 | 20241118 | 132700 | 2218278530 | 15250 | 15250 | 15250 | 15250 | 1 |
| 410 | 20241118 | 132600 | 2218263280 | 15260 | 15250 | 15260 | 15240 | 270 |
| 411 | 20241118 | 132500 | 2214143980 | 15240 | 15240 | 15240 | 15240 | 15 |
| 412 | 20241118 | 132400 | 2213915380 | 15250 | 15240 | 15250 | 15240 | 160 |
| 413 | 20241118 | 132300 | 2211475870 | 15240 | 15230 | 15240 | 15230 | 471 |
| 414 | 20241118 | 132200 | 2204299100 | 15230 | 15220 | 15230 | 15220 | 698 |
| 415 | 20241118 | 132100 | 2193674540 | 15220 | 15220 | 15220 | 15210 | 240 |
| 416 | 20241118 | 132000 | 2190021890 | 15220 | 15200 | 15220 | 15200 | 170 |
| 417 | 20241118 | 131900 | 2187435640 | 15210 | 15190 | 15210 | 15190 | 36 |
| 418 | 20241118 | 131800 | 2186888780 | 15190 | 15190 | 15190 | 15180 | 4 |
| 419 | 20241118 | 131700 | 2186828030 | 15170 | 15210 | 15220 | 15170 | 1436 |
| 420 | 20241118 | 131600 | 2165006840 | 15210 | 15210 | 15210 | 15210 | 81 |
| 421 | 20241118 | 131500 | 2163774830 | 15220 | 15230 | 15230 | 15220 | 110 |
| 422 | 20241118 | 131400 | 2162100580 | 15230 | 15200 | 15230 | 15200 | 13 |
| 423 | 20241118 | 131300 | 2161902740 | 15200 | 15220 | 15220 | 15200 | 115 |
| 424 | 20241118 | 131200 | 2160154390 | 15200 | 15230 | 15230 | 15200 | 211 |
| 425 | 20241118 | 131100 | 2156946850 | 15240 | 15230 | 15240 | 15230 | 101 |
| 426 | 20241118 | 131000 | 2155408610 | 15250 | 15250 | 15250 | 15250 | 0 |
| 427 | 20241118 | 130900 | 2155408610 | 15250 | 15250 | 15250 | 15250 | 0 |
| 428 | 20241118 | 130800 | 2155408610 | 15250 | 15250 | 15260 | 15250 | 188 |
| 429 | 20241118 | 130700 | 2152541540 | 15260 | 15260 | 15260 | 15190 | 1117 |
| 430 | 20241118 | 130600 | 2135569880 | 15230 | 15250 | 15260 | 15230 | 51 |
| 431 | 20241118 | 130500 | 2134791800 | 15260 | 15250 | 15260 | 15250 | 348 |
| 432 | 20241118 | 130400 | 2129484250 | 15220 | 15200 | 15230 | 15200 | 206 |
| 433 | 20241118 | 130300 | 2126350490 | 15190 | 15180 | 15190 | 15180 | 133 |
| 434 | 20241118 | 130200 | 2124330380 | 15190 | 15180 | 15190 | 15180 | 202 |
| 435 | 20241118 | 130100 | 2121264000 | 15170 | 15200 | 15200 | 15170 | 522 |
| 436 | 20241118 | 130000 | 2113336670 | 15200 | 15210 | 15210 | 15200 | 163 |
| 437 | 20241118 | 125900 | 2110858070 | 15210 | 15210 | 15210 | 15210 | 2 |
| 438 | 20241118 | 125800 | 2110827650 | 15220 | 15220 | 15220 | 15200 | 18 |
| 439 | 20241118 | 125700 | 2110553770 | 15210 | 15210 | 15210 | 15210 | 0 |
| 440 | 20241118 | 125600 | 2110553770 | 15210 | 15220 | 15220 | 15160 | 737 |
| 441 | 20241118 | 125500 | 2099356420 | 15210 | 15210 | 15240 | 15210 | 159 |
| 442 | 20241118 | 125400 | 2096937990 | 15210 | 15210 | 15210 | 15180 | 773 |
| 443 | 20241118 | 125300 | 2085193080 | 15210 | 15300 | 15310 | 15210 | 1298 |
| 444 | 20241118 | 125200 | 2065392580 | 15300 | 15280 | 15320 | 15280 | 2490 |
| 445 | 20241118 | 125100 | 2027306300 | 15280 | 15160 | 15280 | 15150 | 3161 |
| 446 | 20241118 | 125000 | 1979135780 | 15160 | 15160 | 15160 | 15140 | 319 |
| 447 | 20241118 | 124900 | 1974302350 | 15150 | 15150 | 15150 | 15150 | 189 |
| 448 | 20241118 | 124800 | 1971439000 | 15170 | 15150 | 15180 | 15130 | 556 |
| 449 | 20241118 | 124700 | 1963009130 | 15150 | 15090 | 15150 | 15090 | 723 |
| 450 | 20241118 | 124600 | 1952057810 | 15080 | 15080 | 15080 | 15070 | 446 |
| 451 | 20241118 | 124500 | 1945334010 | 15090 | 15120 | 15120 | 15090 | 134 |
| 452 | 20241118 | 124400 | 1943310490 | 15130 | 15130 | 15130 | 15130 | 0 |
| 453 | 20241118 | 124300 | 1943310490 | 15130 | 15130 | 15140 | 15130 | 25 |
| 454 | 20241118 | 124200 | 1942932200 | 15130 | 15120 | 15130 | 15120 | 27 |
| 455 | 20241118 | 124100 | 1942523800 | 15110 | 15120 | 15120 | 15110 | 211 |
| 456 | 20241118 | 124000 | 1939333590 | 15150 | 15120 | 15150 | 15120 | 296 |
| 457 | 20241118 | 123900 | 1934854300 | 15130 | 15130 | 15130 | 15130 | 54 |
| 458 | 20241118 | 123800 | 1934037280 | 15140 | 15150 | 15150 | 15130 | 135 |
| 459 | 20241118 | 123700 | 1931994700 | 15130 | 15130 | 15150 | 15130 | 279 |
| 460 | 20241118 | 123600 | 1927772580 | 15140 | 15100 | 15140 | 15100 | 501 |
| 461 | 20241118 | 123500 | 1920199040 | 15120 | 15120 | 15120 | 15120 | 63 |
| 462 | 20241118 | 123400 | 1919246480 | 15110 | 15080 | 15110 | 15070 | 1101 |
| 463 | 20241118 | 123300 | 1902640460 | 15080 | 15080 | 15080 | 15070 | 596 |
| 464 | 20241118 | 123200 | 1893658720 | 15070 | 15080 | 15080 | 15070 | 623 |
| 465 | 20241118 | 123100 | 1884265240 | 15080 | 15090 | 15090 | 15080 | 310 |
| 466 | 20241118 | 123000 | 1879589400 | 15100 | 15090 | 15100 | 15090 | 921 |
| 467 | 20241118 | 122900 | 1865683170 | 15080 | 15090 | 15090 | 15080 | 28 |
| 468 | 20241118 | 122800 | 1865260830 | 15090 | 15110 | 15110 | 15090 | 1150 |
| 469 | 20241118 | 122700 | 1847892000 | 15110 | 15110 | 15110 | 15110 | 0 |
| 470 | 20241118 | 122600 | 1847892000 | 15110 | 15110 | 15110 | 15110 | 184 |
| 471 | 20241118 | 122500 | 1845111760 | 15120 | 15130 | 15130 | 15120 | 96 |
| 472 | 20241118 | 122400 | 1843660060 | 15120 | 15130 | 15130 | 15120 | 100 |
| 473 | 20241118 | 122300 | 1842147800 | 15120 | 15140 | 15140 | 15120 | 312 |
| 474 | 20241118 | 122200 | 1837428180 | 15140 | 15170 | 15170 | 15140 | 110 |
| 475 | 20241118 | 122100 | 1835762440 | 15170 | 15170 | 15180 | 15170 | 22 |
| 476 | 20241118 | 122000 | 1835428670 | 15120 | 15120 | 15140 | 15120 | 1478 |
| 477 | 20241118 | 121900 | 1813056790 | 15130 | 15150 | 15150 | 15130 | 1169 |
| 478 | 20241118 | 121800 | 1795360130 | 15150 | 15150 | 15150 | 15150 | 124 |
| 479 | 20241118 | 121700 | 1793481530 | 15150 | 15150 | 15160 | 15150 | 202 |
| 480 | 20241118 | 121600 | 1790421210 | 15150 | 15160 | 15160 | 15150 | 113 |
| 481 | 20241118 | 121500 | 1788709130 | 15150 | 15160 | 15160 | 15150 | 101 |
| 482 | 20241118 | 121400 | 1787178210 | 15160 | 15160 | 15160 | 15160 | 80 |
| 483 | 20241118 | 121300 | 1785965410 | 15160 | 15170 | 15170 | 15160 | 215 |
| 484 | 20241118 | 121200 | 1782705130 | 15170 | 15160 | 15170 | 15160 | 92 |
| 485 | 20241118 | 121100 | 1781309930 | 15160 | 15160 | 15160 | 15160 | 25 |
| 486 | 20241118 | 121000 | 1780930930 | 15160 | 15140 | 15160 | 15140 | 705 |
| 487 | 20241118 | 120900 | 1770245730 | 15140 | 15150 | 15150 | 15140 | 106 |
| 488 | 20241118 | 120800 | 1768640330 | 15160 | 15160 | 15160 | 15160 | 3 |
| 489 | 20241118 | 120700 | 1768594850 | 15170 | 15170 | 15170 | 15170 | 3 |
| 490 | 20241118 | 120600 | 1768549340 | 15160 | 15150 | 15160 | 15140 | 413 |
| 491 | 20241118 | 120500 | 1762296020 | 15140 | 15160 | 15160 | 15140 | 109 |
| 492 | 20241118 | 120400 | 1760644440 | 15160 | 15160 | 15160 | 15160 | 15 |
| 493 | 20241118 | 120300 | 1760417040 | 15160 | 15170 | 15170 | 15160 | 108 |
| 494 | 20241118 | 120200 | 1758779680 | 15160 | 15160 | 15160 | 15160 | 0 |
| 495 | 20241118 | 120100 | 1758779680 | 15160 | 15160 | 15160 | 15160 | 37 |
| 496 | 20241118 | 120000 | 1758218760 | 15150 | 15150 | 15150 | 15150 | 0 |
| 497 | 20241118 | 115900 | 1758218760 | 15150 | 15180 | 15180 | 15150 | 686 |
| 498 | 20241118 | 115800 | 1747822060 | 15180 | 15190 | 15190 | 15180 | 300 |
| 499 | 20241118 | 115700 | 1743267220 | 15190 | 15190 | 15190 | 15190 | 19 |
| 500 | 20241118 | 115600 | 1742978610 | 15200 | 15200 | 15200 | 15200 | 0 |
| 501 | 20241118 | 115500 | 1742978610 | 15200 | 15200 | 15200 | 15200 | 302 |
| 502 | 20241118 | 115400 | 1738388210 | 15200 | 15200 | 15210 | 15200 | 267 |
| 503 | 20241118 | 115300 | 1734329310 | 15210 | 15210 | 15210 | 15210 | 106 |
| 504 | 20241118 | 115200 | 1732717050 | 15210 | 15220 | 15220 | 15210 | 16 |
| 505 | 20241118 | 115100 | 1732473680 | 15210 | 15210 | 15210 | 15210 | 71 |
| 506 | 20241118 | 115000 | 1731393770 | 15200 | 15200 | 15200 | 15200 | 53 |
| 507 | 20241118 | 114900 | 1730588170 | 15190 | 15190 | 15190 | 15190 | 0 |
| 508 | 20241118 | 114800 | 1730588170 | 15190 | 15190 | 15190 | 15190 | 15 |
| 509 | 20241118 | 114700 | 1730360320 | 15190 | 15170 | 15190 | 15170 | 221 |
| 510 | 20241118 | 114600 | 1727005330 | 15170 | 15160 | 15170 | 15160 | 49 |
| 511 | 20241118 | 114500 | 1726262220 | 15170 | 15170 | 15170 | 15170 | 2 |
| 512 | 20241118 | 114400 | 1726231880 | 15180 | 15180 | 15180 | 15180 | 0 |
| 513 | 20241118 | 114300 | 1726231880 | 15180 | 15180 | 15180 | 15180 | 50 |
| 514 | 20241118 | 114200 | 1725472880 | 15170 | 15160 | 15170 | 15160 | 87 |
| 515 | 20241118 | 114100 | 1724153240 | 15170 | 15180 | 15180 | 15170 | 11 |
| 516 | 20241118 | 114000 | 1723986360 | 15200 | 15200 | 15200 | 15200 | 0 |
| 517 | 20241118 | 113900 | 1723986360 | 15200 | 15200 | 15200 | 15200 | 0 |
| 518 | 20241118 | 113800 | 1723986360 | 15200 | 15200 | 15200 | 15200 | 0 |
| 519 | 20241118 | 113700 | 1723986360 | 15200 | 15200 | 15200 | 15200 | 0 |
| 520 | 20241118 | 113600 | 1723986360 | 15200 | 15210 | 15210 | 15200 | 111 |
| 521 | 20241118 | 113500 | 1722298560 | 15210 | 15160 | 15210 | 15160 | 1017 |
| 522 | 20241118 | 113400 | 1706832700 | 15140 | 15140 | 15140 | 15140 | 0 |
| 523 | 20241118 | 113300 | 1706832700 | 15140 | 15160 | 15160 | 15140 | 3311 |
| 524 | 20241118 | 113200 | 1656701260 | 15160 | 15160 | 15170 | 15160 | 56 |
| 525 | 20241118 | 113100 | 1655852200 | 15160 | 15160 | 15160 | 15160 | 953 |
| 526 | 20241118 | 113000 | 1641404720 | 15150 | 15150 | 15150 | 15120 | 239 |
| 527 | 20241118 | 112900 | 1637788320 | 15120 | 15160 | 15160 | 15120 | 1260 |
| 528 | 20241118 | 112800 | 1618719390 | 15140 | 15140 | 15140 | 15140 | 0 |
| 529 | 20241118 | 112700 | 1618719390 | 15140 | 15160 | 15160 | 15140 | 2007 |
| 530 | 20241118 | 112600 | 1588306080 | 15160 | 15170 | 15170 | 15160 | 537 |
| 531 | 20241118 | 112500 | 1580165080 | 15160 | 15190 | 15190 | 15160 | 1143 |
| 532 | 20241118 | 112400 | 1562821140 | 15190 | 15210 | 15210 | 15190 | 1053 |
| 533 | 20241118 | 112300 | 1546815170 | 15210 | 15210 | 15210 | 15210 | 21 |
| 534 | 20241118 | 112200 | 1546495760 | 15220 | 15230 | 15230 | 15220 | 15 |
| 535 | 20241118 | 112100 | 1546267410 | 15220 | 15220 | 15220 | 15220 | 520 |
| 536 | 20241118 | 112000 | 1538353010 | 15220 | 15210 | 15220 | 15210 | 50 |
| 537 | 20241118 | 111900 | 1537592330 | 15210 | 15210 | 15210 | 15210 | 246 |
| 538 | 20241118 | 111800 | 1533850670 | 15220 | 15220 | 15220 | 15220 | 15 |
| 539 | 20241118 | 111700 | 1533622370 | 15220 | 15220 | 15220 | 15220 | 310 |
| 540 | 20241118 | 111600 | 1528904170 | 15210 | 15210 | 15220 | 15210 | 128 |
| 541 | 20241118 | 111500 | 1526956960 | 15220 | 15220 | 15220 | 15220 | 0 |
| 542 | 20241118 | 111400 | 1526956960 | 15220 | 15230 | 15230 | 15220 | 138 |
| 543 | 20241118 | 111300 | 1524856510 | 15240 | 15240 | 15240 | 15240 | 4 |
| 544 | 20241118 | 111200 | 1524795550 | 15230 | 15220 | 15230 | 15220 | 1884 |
| 545 | 20241118 | 111100 | 1496120910 | 15220 | 15210 | 15220 | 15210 | 95 |
| 546 | 20241118 | 111000 | 1494675160 | 15210 | 15210 | 15210 | 15210 | 100 |
| 547 | 20241118 | 110900 | 1493154160 | 15220 | 15220 | 15220 | 15220 | 52 |
| 548 | 20241118 | 110800 | 1492362720 | 15220 | 15220 | 15220 | 15220 | 7 |
| 549 | 20241118 | 110700 | 1492256180 | 15220 | 15220 | 15220 | 15220 | 102 |
| 550 | 20241118 | 110600 | 1490703740 | 15230 | 15230 | 15230 | 15230 | 46 |
| 551 | 20241118 | 110500 | 1490003160 | 15210 | 15220 | 15230 | 15210 | 149 |
| 552 | 20241118 | 110400 | 1487734230 | 15220 | 15230 | 15230 | 15220 | 2 |
| 553 | 20241118 | 110300 | 1487703780 | 15230 | 15230 | 15230 | 15230 | 120 |
| 554 | 20241118 | 110200 | 1485876180 | 15230 | 15220 | 15230 | 15210 | 1387 |
| 555 | 20241118 | 110100 | 1464757760 | 15220 | 15220 | 15220 | 15220 | 1010 |
| 556 | 20241118 | 110000 | 1449385560 | 15230 | 15230 | 15230 | 15230 | 251 |
| 557 | 20241118 | 105900 | 1445562830 | 15230 | 15230 | 15230 | 15230 | 657 |
| 558 | 20241118 | 105800 | 1435556720 | 15250 | 15250 | 15250 | 15250 | 545 |
| 559 | 20241118 | 105700 | 1427245470 | 15250 | 15250 | 15250 | 15250 | 116 |
| 560 | 20241118 | 105600 | 1425476470 | 15250 | 15240 | 15260 | 15240 | 1443 |
| 561 | 20241118 | 105500 | 1403470910 | 15230 | 15230 | 15230 | 15220 | 272 |
| 562 | 20241118 | 105400 | 1399328500 | 15230 | 15220 | 15230 | 15210 | 125 |
| 563 | 20241118 | 105300 | 1397426720 | 15210 | 15220 | 15230 | 15210 | 122 |
| 564 | 20241118 | 105200 | 1395569860 | 15200 | 15200 | 15200 | 15200 | 0 |
| 565 | 20241118 | 105100 | 1395569860 | 15200 | 15190 | 15200 | 15190 | 318 |
| 566 | 20241118 | 105000 | 1390738620 | 15190 | 15200 | 15200 | 15190 | 994 |
| 567 | 20241118 | 104900 | 1375630130 | 15230 | 15220 | 15230 | 15220 | 460 |
| 568 | 20241118 | 104800 | 1368624480 | 15230 | 15230 | 15230 | 15230 | 2 |
| 569 | 20241118 | 104700 | 1368594020 | 15200 | 15230 | 15230 | 15200 | 1742 |
| 570 | 20241118 | 104600 | 1342088510 | 15220 | 15230 | 15230 | 15220 | 286 |
| 571 | 20241118 | 104500 | 1337732930 | 15230 | 15230 | 15230 | 15230 | 0 |
| 572 | 20241118 | 104400 | 1337732930 | 15230 | 15250 | 15250 | 15230 | 143 |
| 573 | 20241118 | 104300 | 1335554780 | 15250 | 15260 | 15260 | 15230 | 715 |
| 574 | 20241118 | 104200 | 1324656160 | 15260 | 15250 | 15260 | 15250 | 88 |
| 575 | 20241118 | 104100 | 1323313410 | 15260 | 15260 | 15260 | 15260 | 10 |
| 576 | 20241118 | 104000 | 1323160810 | 15260 | 15270 | 15270 | 15260 | 25 |
| 577 | 20241118 | 103900 | 1322779230 | 15270 | 15270 | 15270 | 15270 | 1 |
| 578 | 20241118 | 103800 | 1322763960 | 15260 | 15250 | 15260 | 15250 | 75 |
| 579 | 20241118 | 103700 | 1321619610 | 15260 | 15250 | 15260 | 15250 | 58 |
| 580 | 20241118 | 103600 | 1320735060 | 15250 | 15250 | 15250 | 15250 | 30 |
| 581 | 20241118 | 103500 | 1320277560 | 15260 | 15250 | 15260 | 15250 | 51 |
| 582 | 20241118 | 103400 | 1319499800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 583 | 20241118 | 103300 | 1319499800 | 15240 | 15240 | 15250 | 15240 | 244 |
| 584 | 20241118 | 103200 | 1315781020 | 15240 | 15240 | 15240 | 15240 | 194 |
| 585 | 20241118 | 103100 | 1312824460 | 15230 | 15240 | 15240 | 15230 | 173 |
| 586 | 20241118 | 103000 | 1310188590 | 15250 | 15240 | 15250 | 15240 | 30 |
| 587 | 20241118 | 102900 | 1309731130 | 15250 | 15250 | 15250 | 15250 | 40 |
| 588 | 20241118 | 102800 | 1309121130 | 15240 | 15230 | 15240 | 15230 | 254 |
| 589 | 20241118 | 102700 | 1305251880 | 15240 | 15240 | 15250 | 15240 | 77 |
| 590 | 20241118 | 102600 | 1304078390 | 15240 | 15280 | 15280 | 15240 | 2375 |
| 591 | 20241118 | 102500 | 1267840630 | 15290 | 15260 | 15290 | 15260 | 509 |
| 592 | 20241118 | 102400 | 1260068030 | 15260 | 15250 | 15270 | 15250 | 18 |
| 593 | 20241118 | 102300 | 1259793350 | 15240 | 15200 | 15240 | 15200 | 461 |
| 594 | 20241118 | 102200 | 1252770960 | 15200 | 15190 | 15210 | 15180 | 444 |
| 595 | 20241118 | 102100 | 1246029690 | 15180 | 15200 | 15200 | 15180 | 2393 |
| 596 | 20241118 | 102000 | 1209699560 | 15190 | 15220 | 15220 | 15190 | 787 |
| 597 | 20241118 | 101900 | 1197744410 | 15210 | 15210 | 15220 | 15210 | 239 |
| 598 | 20241118 | 101800 | 1194107190 | 15210 | 15210 | 15210 | 15210 | 0 |
| 599 | 20241118 | 101700 | 1194107190 | 15210 | 15210 | 15220 | 15210 | 277 |
| 600 | 20241118 | 101600 | 1189891440 | 15170 | 15170 | 15170 | 15170 | 0 |
| 601 | 20241118 | 101500 | 1189891440 | 15170 | 15180 | 15220 | 15170 | 443 |
| 602 | 20241118 | 101400 | 1183171000 | 15180 | 15220 | 15220 | 15170 | 4330 |
| 603 | 20241118 | 101300 | 1117379170 | 15220 | 15220 | 15220 | 15220 | 0 |
| 604 | 20241118 | 101200 | 1117379170 | 15220 | 15200 | 15230 | 15200 | 116 |
| 605 | 20241118 | 101100 | 1115613900 | 15230 | 15200 | 15230 | 15200 | 29 |
| 606 | 20241118 | 101000 | 1115173060 | 15200 | 15240 | 15240 | 15200 | 1657 |
| 607 | 20241118 | 100900 | 1089954590 | 15250 | 15280 | 15280 | 15250 | 803 |
| 608 | 20241118 | 100800 | 1077697080 | 15290 | 15290 | 15290 | 15290 | 2 |
| 609 | 20241118 | 100700 | 1077666500 | 15280 | 15300 | 15300 | 15280 | 536 |
| 610 | 20241118 | 100600 | 1069469620 | 15300 | 15330 | 15350 | 15300 | 2487 |
| 611 | 20241118 | 100500 | 1031384880 | 15330 | 15280 | 15330 | 15280 | 1595 |
| 612 | 20241118 | 100400 | 1006961970 | 15270 | 15270 | 15270 | 15270 | 15 |
| 613 | 20241118 | 100300 | 1006732920 | 15280 | 15250 | 15280 | 15240 | 236 |
| 614 | 20241118 | 100200 | 1003136040 | 15270 | 15250 | 15270 | 15250 | 164 |
| 615 | 20241118 | 100100 | 1000634800 | 15250 | 15250 | 15250 | 15230 | 487 |
| 616 | 20241118 | 100000 | 993208250 | 15250 | 15250 | 15260 | 15250 | 28 |
| 617 | 20241118 | 095900 | 992781120 | 15270 | 15250 | 15270 | 15250 | 504 |
| 618 | 20241118 | 095800 | 985088150 | 15250 | 15250 | 15250 | 15240 | 78 |
| 619 | 20241118 | 095700 | 983899080 | 15250 | 15250 | 15250 | 15250 | 71 |
| 620 | 20241118 | 095600 | 982816330 | 15250 | 15250 | 15250 | 15250 | 10 |
| 621 | 20241118 | 095500 | 982663830 | 15270 | 15260 | 15270 | 15260 | 24 |
| 622 | 20241118 | 095400 | 982297450 | 15270 | 15260 | 15270 | 15220 | 2784 |
| 623 | 20241118 | 095300 | 939885750 | 15280 | 15280 | 15280 | 15280 | 964 |
| 624 | 20241118 | 095200 | 925155830 | 15280 | 15290 | 15310 | 15280 | 1483 |
| 625 | 20241118 | 095100 | 902474450 | 15280 | 15290 | 15290 | 15280 | 269 |
| 626 | 20241118 | 095000 | 898361600 | 15290 | 15280 | 15290 | 15280 | 1313 |
| 627 | 20241118 | 094900 | 878289050 | 15260 | 15260 | 15280 | 15260 | 227 |
| 628 | 20241118 | 094800 | 874820730 | 15260 | 15280 | 15300 | 15260 | 608 |
| 629 | 20241118 | 094700 | 865537460 | 15290 | 15290 | 15300 | 15290 | 22 |
| 630 | 20241118 | 094600 | 865201050 | 15290 | 15300 | 15300 | 15290 | 254 |
| 631 | 20241118 | 094500 | 861315850 | 15300 | 15290 | 15300 | 15290 | 953 |
| 632 | 20241118 | 094400 | 846735170 | 15280 | 15230 | 15300 | 15230 | 858 |
| 633 | 20241118 | 094300 | 833631830 | 15230 | 15210 | 15230 | 15210 | 177 |
| 634 | 20241118 | 094200 | 830938130 | 15200 | 15190 | 15200 | 15190 | 133 |
| 635 | 20241118 | 094100 | 828916690 | 15170 | 15170 | 15170 | 15170 | 63 |
| 636 | 20241118 | 094000 | 827960980 | 15160 | 15170 | 15170 | 15160 | 42 |
| 637 | 20241118 | 093900 | 827324230 | 15160 | 15180 | 15210 | 15160 | 1385 |
| 638 | 20241118 | 093800 | 806305170 | 15180 | 15180 | 15180 | 15180 | 335 |
| 639 | 20241118 | 093700 | 801219870 | 15180 | 15190 | 15200 | 15180 | 475 |
| 640 | 20241118 | 093600 | 794005310 | 15190 | 15190 | 15190 | 15180 | 118 |
| 641 | 20241118 | 093500 | 792213520 | 15200 | 15270 | 15270 | 15200 | 2733 |
| 642 | 20241118 | 093400 | 750588390 | 15270 | 15290 | 15290 | 15260 | 427 |
| 643 | 20241118 | 093300 | 744064430 | 15290 | 15280 | 15290 | 15280 | 116 |
| 644 | 20241118 | 093200 | 742291840 | 15260 | 15300 | 15300 | 15260 | 1115 |
| 645 | 20241118 | 093100 | 725236540 | 15300 | 15320 | 15320 | 15300 | 485 |
| 646 | 20241118 | 093000 | 717810740 | 15320 | 15330 | 15330 | 15320 | 441 |
| 647 | 20241118 | 092900 | 711051010 | 15320 | 15320 | 15320 | 15300 | 185 |
| 648 | 20241118 | 092800 | 708217370 | 15320 | 15290 | 15340 | 15290 | 2125 |
| 649 | 20241118 | 092700 | 675665930 | 15270 | 15250 | 15300 | 15240 | 1610 |
| 650 | 20241118 | 092600 | 651079120 | 15250 | 15270 | 15280 | 15250 | 226 |
| 651 | 20241118 | 092500 | 647627820 | 15250 | 15250 | 15270 | 15240 | 631 |
| 652 | 20241118 | 092400 | 638005510 | 15250 | 15300 | 15300 | 15250 | 348 |
| 653 | 20241118 | 092300 | 632686300 | 15300 | 15300 | 15310 | 15300 | 956 |
| 654 | 20241118 | 092200 | 618057380 | 15280 | 15250 | 15290 | 15250 | 1057 |
| 655 | 20241118 | 092100 | 601906280 | 15250 | 15260 | 15290 | 15250 | 68 |
| 656 | 20241118 | 092000 | 600868960 | 15250 | 15290 | 15290 | 15250 | 1017 |
| 657 | 20241118 | 091900 | 585356070 | 15250 | 15300 | 15300 | 15250 | 1248 |
| 658 | 20241118 | 091800 | 566319660 | 15300 | 15270 | 15330 | 15270 | 518 |
| 659 | 20241118 | 091700 | 558385080 | 15270 | 15240 | 15320 | 15240 | 652 |
| 660 | 20241118 | 091600 | 548407990 | 15230 | 15290 | 15290 | 15230 | 553 |
| 661 | 20241118 | 091500 | 539973000 | 15290 | 15250 | 15340 | 15210 | 5288 |
| 662 | 20241118 | 091400 | 458985370 | 15250 | 15010 | 15250 | 15010 | 4399 |
| 663 | 20241118 | 091300 | 392178910 | 14950 | 15110 | 15170 | 14950 | 5360 |
| 664 | 20241118 | 091200 | 311456850 | 15090 | 15100 | 15130 | 15040 | 396 |
| 665 | 20241118 | 091100 | 305482530 | 15070 | 15060 | 15070 | 15010 | 1765 |
| 666 | 20241118 | 091000 | 278926690 | 15060 | 15010 | 15150 | 14990 | 2059 |
| 667 | 20241118 | 090900 | 247975960 | 15020 | 14980 | 15020 | 14980 | 1682 |
| 668 | 20241118 | 090800 | 222740420 | 15000 | 14980 | 15000 | 14980 | 479 |
| 669 | 20241118 | 090700 | 215557390 | 14980 | 14910 | 14980 | 14910 | 1951 |
| 670 | 20241118 | 090600 | 186415980 | 14910 | 14850 | 14910 | 14850 | 1875 |
| 671 | 20241118 | 090500 | 158497570 | 14850 | 14840 | 14850 | 14840 | 12 |
| 672 | 20241118 | 090400 | 158319380 | 14850 | 14790 | 14850 | 14790 | 434 |
| 673 | 20241118 | 090300 | 151897500 | 14760 | 14740 | 14760 | 14740 | 7 |
| 674 | 20241118 | 090200 | 151794300 | 14740 | 14760 | 14770 | 14740 | 4859 |
| 675 | 20241118 | 090100 | 80086100 | 14760 | 14830 | 14830 | 14740 | 1113 |
| 676 | 20241118 | 090000 | 63663860 | 14840 | 14900 | 14910 | 14840 | 4208 |