32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 195500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 3 | 20241118 | 195400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20241118 | 195300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20241118 | 195200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20241118 | 195100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20241118 | 195000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20241118 | 194900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20241118 | 194800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20241118 | 194700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20241118 | 194600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20241118 | 194500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20241118 | 194400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20241118 | 194300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20241118 | 194200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20241118 | 194100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20241118 | 194000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20241118 | 193900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20241118 | 193800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20241118 | 193700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20241118 | 193600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20241118 | 193500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20241118 | 193400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20241118 | 193300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20241118 | 193200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20241118 | 193100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20241118 | 193000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20241118 | 192900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20241118 | 192800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20241118 | 192700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20241118 | 192600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20241118 | 192500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 33 | 20241118 | 192400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20241118 | 192300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20241118 | 192200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20241118 | 192100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20241118 | 192000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20241118 | 191900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20241118 | 191800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20241118 | 191700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20241118 | 191600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20241118 | 191500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20241118 | 191400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20241118 | 191300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20241118 | 191200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20241118 | 191100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20241118 | 191000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20241118 | 190900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20241118 | 190800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20241118 | 190700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20241118 | 190600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20241118 | 190500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20241118 | 190400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20241118 | 190300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20241118 | 190200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20241118 | 190100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20241118 | 190000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20241118 | 185900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20241118 | 185800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20241118 | 185700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20241118 | 185600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20241118 | 185500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 63 | 20241118 | 185400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20241118 | 185300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20241118 | 185200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20241118 | 185100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20241118 | 185000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20241118 | 184900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20241118 | 184800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20241118 | 184700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20241118 | 184600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20241118 | 184500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20241118 | 184400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20241118 | 184300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20241118 | 184200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20241118 | 184100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20241118 | 184000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20241118 | 183900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20241118 | 183800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20241118 | 183700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20241118 | 183600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20241118 | 183500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20241118 | 183400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20241118 | 183300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20241118 | 183200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20241118 | 183100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20241118 | 183000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20241118 | 182900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20241118 | 182800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20241118 | 182700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20241118 | 182600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20241118 | 182500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 93 | 20241118 | 182400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20241118 | 182300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20241118 | 182200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20241118 | 182100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20241118 | 182000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20241118 | 181900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20241118 | 181800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20241118 | 181700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20241118 | 181600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20241118 | 181500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20241118 | 181400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20241118 | 181300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20241118 | 181200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20241118 | 181100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20241118 | 181000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20241118 | 180900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20241118 | 180800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20241118 | 180700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20241118 | 180600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20241118 | 180500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20241118 | 180400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20241118 | 180300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20241118 | 180200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20241118 | 180100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20241118 | 180000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20241118 | 175900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20241118 | 175800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20241118 | 175700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20241118 | 175600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20241118 | 175500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 123 | 20241118 | 175400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20241118 | 175300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20241118 | 175200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20241118 | 175100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20241118 | 175000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20241118 | 174900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20241118 | 174800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20241118 | 174700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20241118 | 174600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20241118 | 174500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20241118 | 174400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20241118 | 174300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20241118 | 174200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20241118 | 174100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20241118 | 174000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20241118 | 173900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20241118 | 173800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20241118 | 173700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20241118 | 173600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20241118 | 173500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20241118 | 173400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20241118 | 173300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20241118 | 173200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20241118 | 173100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20241118 | 173000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20241118 | 172900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20241118 | 172800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20241118 | 172700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20241118 | 172600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20241118 | 172500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 153 | 20241118 | 172400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20241118 | 172300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20241118 | 172200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20241118 | 172100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20241118 | 172000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20241118 | 171900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20241118 | 171800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20241118 | 171700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20241118 | 171600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20241118 | 171500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20241118 | 171400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20241118 | 171300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20241118 | 171200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20241118 | 171100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20241118 | 171000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20241118 | 170900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20241118 | 170800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20241118 | 170700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20241118 | 170600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20241118 | 170500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20241118 | 170400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20241118 | 170300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20241118 | 170200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20241118 | 170100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20241118 | 170000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20241118 | 165900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20241118 | 165800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20241118 | 165700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20241118 | 165600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20241118 | 165500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 183 | 20241118 | 165400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20241118 | 165300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20241118 | 165200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20241118 | 165100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20241118 | 165000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20241118 | 164900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20241118 | 164800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20241118 | 164700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20241118 | 164600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20241118 | 164500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20241118 | 164400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20241118 | 164300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20241118 | 164200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20241118 | 164100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20241118 | 164000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20241118 | 163900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20241118 | 163800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20241118 | 163700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20241118 | 163600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20241118 | 163500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20241118 | 163400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20241118 | 163300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20241118 | 163200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20241118 | 163100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20241118 | 163000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 208 | 20241118 | 162900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20241118 | 162800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20241118 | 162700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20241118 | 162600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20241118 | 162500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 213 | 20241118 | 162400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20241118 | 162300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20241118 | 162200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20241118 | 162100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20241118 | 162000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20241118 | 161900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20241118 | 161800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20241118 | 161700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20241118 | 161600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20241118 | 161500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20241118 | 161400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20241118 | 161300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20241118 | 161200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20241118 | 161100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 227 | 20241118 | 161000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 228 | 20241118 | 160900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 229 | 20241118 | 160800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 230 | 20241118 | 160700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 231 | 20241118 | 160600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 232 | 20241118 | 160500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 233 | 20241118 | 160400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 234 | 20241118 | 160300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 235 | 20241118 | 160200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 236 | 20241118 | 160100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 237 | 20241118 | 160000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 238 | 20241118 | 155900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 239 | 20241118 | 155800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 240 | 20241118 | 155700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20241118 | 155600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20241118 | 155500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 243 | 20241118 | 155400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20241118 | 155300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 245 | 20241118 | 155200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 246 | 20241118 | 155100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 247 | 20241118 | 155000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 248 | 20241118 | 154900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 249 | 20241118 | 154800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 250 | 20241118 | 154700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 251 | 20241118 | 154600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 252 | 20241118 | 154500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 253 | 20241118 | 154400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 254 | 20241118 | 154300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 255 | 20241118 | 154200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 256 | 20241118 | 154100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 257 | 20241118 | 154000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 258 | 20241118 | 153900 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 259 | 20241118 | 153800 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 260 | 20241118 | 153700 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 261 | 20241118 | 153600 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 262 | 20241118 | 153500 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 263 | 20241118 | 153400 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 264 | 20241118 | 153300 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 265 | 20241118 | 153200 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 266 | 20241118 | 153100 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 0 |
| 267 | 20241118 | 153000 | 1460811330 | 3610 | 3610 | 3610 | 3610 | 3789 |
| 268 | 20241118 | 152900 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 269 | 20241118 | 152800 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 270 | 20241118 | 152700 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 271 | 20241118 | 152600 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 272 | 20241118 | 152500 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 273 | 20241118 | 152400 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 274 | 20241118 | 152300 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 275 | 20241118 | 152200 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 276 | 20241118 | 152100 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 277 | 20241118 | 152000 | 1447133040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 278 | 20241118 | 151900 | 1447133040 | 3610 | 3590 | 3610 | 3590 | 1366 |
| 279 | 20241118 | 151800 | 1442218755 | 3585 | 3600 | 3600 | 3580 | 534 |
| 280 | 20241118 | 151700 | 1440303530 | 3610 | 3610 | 3610 | 3610 | 43 |
| 281 | 20241118 | 151600 | 1440148300 | 3575 | 3610 | 3610 | 3575 | 3405 |
| 282 | 20241118 | 151500 | 1427949570 | 3590 | 3590 | 3590 | 3590 | 800 |
| 283 | 20241118 | 151400 | 1425077570 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20241118 | 151300 | 1425077570 | 3620 | 3585 | 3620 | 3585 | 3 |
| 285 | 20241118 | 151200 | 1425066745 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20241118 | 151100 | 1425066745 | 3620 | 3605 | 3620 | 3580 | 3670 |
| 287 | 20241118 | 151000 | 1411902135 | 3625 | 3625 | 3625 | 3625 | 0 |
| 288 | 20241118 | 150900 | 1411902135 | 3625 | 3605 | 3625 | 3595 | 1239 |
| 289 | 20241118 | 150800 | 1407439390 | 3635 | 3600 | 3635 | 3600 | 5 |
| 290 | 20241118 | 150700 | 1407421355 | 3635 | 3615 | 3635 | 3600 | 8030 |
| 291 | 20241118 | 150600 | 1378460050 | 3640 | 3640 | 3640 | 3640 | 313 |
| 292 | 20241118 | 150500 | 1377320730 | 3645 | 3630 | 3645 | 3615 | 10001 |
| 293 | 20241118 | 150400 | 1341135725 | 3655 | 3635 | 3655 | 3635 | 2665 |
| 294 | 20241118 | 150300 | 1331448410 | 3635 | 3635 | 3635 | 3635 | 3960 |
| 295 | 20241118 | 150200 | 1317053810 | 3640 | 3645 | 3645 | 3640 | 3077 |
| 296 | 20241118 | 150100 | 1305851220 | 3655 | 3660 | 3660 | 3655 | 972 |
| 297 | 20241118 | 150000 | 1302296020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 298 | 20241118 | 145900 | 1302296020 | 3660 | 3660 | 3660 | 3660 | 20 |
| 299 | 20241118 | 145800 | 1302222820 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20241118 | 145700 | 1302222820 | 3660 | 3660 | 3660 | 3660 | 60 |
| 301 | 20241118 | 145600 | 1302003220 | 3660 | 3660 | 3660 | 3660 | 1700 |
| 302 | 20241118 | 145500 | 1295781220 | 3650 | 3650 | 3650 | 3650 | 50 |
| 303 | 20241118 | 145400 | 1295598720 | 3650 | 3660 | 3665 | 3650 | 5052 |
| 304 | 20241118 | 145300 | 1277151590 | 3665 | 3645 | 3665 | 3645 | 6653 |
| 305 | 20241118 | 145200 | 1252810935 | 3645 | 3645 | 3645 | 3645 | 1197 |
| 306 | 20241118 | 145100 | 1248447870 | 3650 | 3650 | 3650 | 3650 | 50 |
| 307 | 20241118 | 145000 | 1248265370 | 3650 | 3650 | 3650 | 3650 | 71 |
| 308 | 20241118 | 144900 | 1248006220 | 3650 | 3650 | 3650 | 3650 | 0 |
| 309 | 20241118 | 144800 | 1248006220 | 3650 | 3645 | 3650 | 3645 | 576 |
| 310 | 20241118 | 144700 | 1245906695 | 3645 | 3645 | 3645 | 3645 | 3372 |
| 311 | 20241118 | 144600 | 1233615755 | 3645 | 3645 | 3645 | 3645 | 0 |
| 312 | 20241118 | 144500 | 1233615755 | 3645 | 3645 | 3645 | 3645 | 0 |
| 313 | 20241118 | 144400 | 1233615755 | 3645 | 3645 | 3645 | 3645 | 0 |
| 314 | 20241118 | 144300 | 1233615755 | 3645 | 3645 | 3645 | 3645 | 3 |
| 315 | 20241118 | 144200 | 1233604820 | 3645 | 3645 | 3645 | 3645 | 0 |
| 316 | 20241118 | 144100 | 1233604820 | 3645 | 3640 | 3645 | 3630 | 75 |
| 317 | 20241118 | 144000 | 1233331755 | 3640 | 3640 | 3640 | 3640 | 0 |
| 318 | 20241118 | 143900 | 1233331755 | 3640 | 3630 | 3640 | 3620 | 1054 |
| 319 | 20241118 | 143800 | 1229514830 | 3630 | 3630 | 3630 | 3630 | 1800 |
| 320 | 20241118 | 143700 | 1222980830 | 3630 | 3635 | 3635 | 3630 | 481 |
| 321 | 20241118 | 143600 | 1221234670 | 3635 | 3635 | 3635 | 3635 | 5 |
| 322 | 20241118 | 143500 | 1221216495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20241118 | 143400 | 1221216495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 324 | 20241118 | 143300 | 1221216495 | 3645 | 3645 | 3645 | 3625 | 224 |
| 325 | 20241118 | 143200 | 1220403195 | 3625 | 3625 | 3625 | 3625 | 54 |
| 326 | 20241118 | 143100 | 1220207445 | 3640 | 3645 | 3645 | 3640 | 3 |
| 327 | 20241118 | 143000 | 1220196515 | 3645 | 3650 | 3650 | 3645 | 187 |
| 328 | 20241118 | 142900 | 1219514535 | 3650 | 3655 | 3655 | 3650 | 4 |
| 329 | 20241118 | 142800 | 1219499930 | 3660 | 3660 | 3660 | 3660 | 3 |
| 330 | 20241118 | 142700 | 1219488950 | 3660 | 3660 | 3660 | 3660 | 284 |
| 331 | 20241118 | 142600 | 1218449510 | 3660 | 3660 | 3660 | 3660 | 1 |
| 332 | 20241118 | 142500 | 1218445850 | 3645 | 3660 | 3660 | 3645 | 98 |
| 333 | 20241118 | 142400 | 1218087310 | 3665 | 3665 | 3665 | 3665 | 0 |
| 334 | 20241118 | 142300 | 1218087310 | 3665 | 3665 | 3665 | 3665 | 0 |
| 335 | 20241118 | 142200 | 1218087310 | 3665 | 3665 | 3665 | 3665 | 2 |
| 336 | 20241118 | 142100 | 1218079980 | 3665 | 3655 | 3665 | 3655 | 616 |
| 337 | 20241118 | 142000 | 1215823305 | 3650 | 3645 | 3650 | 3645 | 26 |
| 338 | 20241118 | 141900 | 1215728515 | 3645 | 3645 | 3645 | 3645 | 0 |
| 339 | 20241118 | 141800 | 1215728515 | 3645 | 3630 | 3645 | 3630 | 925 |
| 340 | 20241118 | 141700 | 1212370735 | 3625 | 3630 | 3630 | 3625 | 3 |
| 341 | 20241118 | 141600 | 1212359850 | 3630 | 3630 | 3630 | 3625 | 110 |
| 342 | 20241118 | 141500 | 1211961045 | 3615 | 3625 | 3625 | 3615 | 1167 |
| 343 | 20241118 | 141400 | 1207737580 | 3630 | 3645 | 3645 | 3630 | 317 |
| 344 | 20241118 | 141300 | 1206585120 | 3630 | 3640 | 3640 | 3630 | 400 |
| 345 | 20241118 | 141200 | 1205130460 | 3640 | 3645 | 3645 | 3640 | 63 |
| 346 | 20241118 | 141100 | 1204900870 | 3645 | 3650 | 3650 | 3645 | 1548 |
| 347 | 20241118 | 141000 | 1199250995 | 3650 | 3650 | 3665 | 3650 | 203 |
| 348 | 20241118 | 140900 | 1198510015 | 3650 | 3655 | 3655 | 3650 | 662 |
| 349 | 20241118 | 140800 | 1196090860 | 3670 | 3670 | 3670 | 3670 | 300 |
| 350 | 20241118 | 140700 | 1194989860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 351 | 20241118 | 140600 | 1194989860 | 3670 | 3665 | 3670 | 3665 | 544 |
| 352 | 20241118 | 140500 | 1192995770 | 3665 | 3665 | 3665 | 3665 | 0 |
| 353 | 20241118 | 140400 | 1192995770 | 3665 | 3665 | 3665 | 3665 | 277 |
| 354 | 20241118 | 140300 | 1191980565 | 3665 | 3655 | 3665 | 3655 | 30 |
| 355 | 20241118 | 140200 | 1191870625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 356 | 20241118 | 140100 | 1191870625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 357 | 20241118 | 140000 | 1191870625 | 3655 | 3660 | 3660 | 3655 | 469 |
| 358 | 20241118 | 135900 | 1190155760 | 3660 | 3660 | 3660 | 3660 | 2 |
| 359 | 20241118 | 135800 | 1190148440 | 3650 | 3650 | 3650 | 3650 | 82 |
| 360 | 20241118 | 135700 | 1189849140 | 3655 | 3655 | 3655 | 3655 | 0 |
| 361 | 20241118 | 135600 | 1189849140 | 3655 | 3655 | 3655 | 3655 | 200 |
| 362 | 20241118 | 135500 | 1189118140 | 3675 | 3675 | 3675 | 3675 | 0 |
| 363 | 20241118 | 135400 | 1189118140 | 3675 | 3675 | 3680 | 3675 | 707 |
| 364 | 20241118 | 135300 | 1186519775 | 3675 | 3660 | 3675 | 3660 | 163 |
| 365 | 20241118 | 135200 | 1185922050 | 3660 | 3660 | 3670 | 3660 | 1035 |
| 366 | 20241118 | 135100 | 1182131110 | 3660 | 3640 | 3660 | 3640 | 4 |
| 367 | 20241118 | 135000 | 1182116530 | 3640 | 3655 | 3655 | 3635 | 1098 |
| 368 | 20241118 | 134900 | 1178103375 | 3660 | 3625 | 3660 | 3625 | 838 |
| 369 | 20241118 | 134800 | 1175043720 | 3645 | 3635 | 3645 | 3615 | 527 |
| 370 | 20241118 | 134700 | 1173132615 | 3635 | 3635 | 3635 | 3635 | 21 |
| 371 | 20241118 | 134600 | 1173056280 | 3635 | 3635 | 3635 | 3635 | 536 |
| 372 | 20241118 | 134500 | 1171107920 | 3635 | 3635 | 3635 | 3635 | 0 |
| 373 | 20241118 | 134400 | 1171107920 | 3635 | 3635 | 3635 | 3635 | 76 |
| 374 | 20241118 | 134300 | 1170831660 | 3635 | 3635 | 3635 | 3635 | 0 |
| 375 | 20241118 | 134200 | 1170831660 | 3635 | 3640 | 3640 | 3635 | 17 |
| 376 | 20241118 | 134100 | 1170769830 | 3635 | 3635 | 3635 | 3635 | 0 |
| 377 | 20241118 | 134000 | 1170769830 | 3635 | 3635 | 3635 | 3635 | 0 |
| 378 | 20241118 | 133900 | 1170769830 | 3635 | 3635 | 3635 | 3635 | 100 |
| 379 | 20241118 | 133800 | 1170406330 | 3635 | 3635 | 3635 | 3635 | 0 |
| 380 | 20241118 | 133700 | 1170406330 | 3635 | 3635 | 3635 | 3635 | 24 |
| 381 | 20241118 | 133600 | 1170319090 | 3640 | 3630 | 3640 | 3630 | 3575 |
| 382 | 20241118 | 133500 | 1157323575 | 3630 | 3630 | 3630 | 3630 | 36 |
| 383 | 20241118 | 133400 | 1157192895 | 3620 | 3620 | 3620 | 3620 | 3 |
| 384 | 20241118 | 133300 | 1157182035 | 3620 | 3620 | 3620 | 3620 | 0 |
| 385 | 20241118 | 133200 | 1157182035 | 3620 | 3620 | 3620 | 3620 | 200 |
| 386 | 20241118 | 133100 | 1156458035 | 3610 | 3610 | 3610 | 3610 | 0 |
| 387 | 20241118 | 133000 | 1156458035 | 3610 | 3625 | 3625 | 3610 | 572 |
| 388 | 20241118 | 132900 | 1154389930 | 3625 | 3625 | 3625 | 3625 | 151 |
| 389 | 20241118 | 132800 | 1153842555 | 3625 | 3625 | 3625 | 3625 | 37 |
| 390 | 20241118 | 132700 | 1153708430 | 3625 | 3625 | 3625 | 3625 | 237 |
| 391 | 20241118 | 132600 | 1152849305 | 3625 | 3625 | 3625 | 3625 | 0 |
| 392 | 20241118 | 132500 | 1152849305 | 3625 | 3625 | 3625 | 3625 | 0 |
| 393 | 20241118 | 132400 | 1152849305 | 3625 | 3625 | 3625 | 3625 | 1238 |
| 394 | 20241118 | 132300 | 1148361555 | 3625 | 3625 | 3625 | 3625 | 61 |
| 395 | 20241118 | 132200 | 1148140430 | 3625 | 3625 | 3625 | 3625 | 928 |
| 396 | 20241118 | 132100 | 1144776430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 397 | 20241118 | 132000 | 1144776430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 398 | 20241118 | 131900 | 1144776430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 399 | 20241118 | 131800 | 1144776430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 400 | 20241118 | 131700 | 1144776430 | 3625 | 3625 | 3625 | 3625 | 0 |
| 401 | 20241118 | 131600 | 1144776430 | 3625 | 3620 | 3630 | 3615 | 947 |
| 402 | 20241118 | 131500 | 1141348850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 403 | 20241118 | 131400 | 1141348850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 404 | 20241118 | 131300 | 1141348850 | 3620 | 3620 | 3620 | 3620 | 0 |
| 405 | 20241118 | 131200 | 1141348850 | 3620 | 3620 | 3620 | 3620 | 72 |
| 406 | 20241118 | 131100 | 1141088210 | 3615 | 3615 | 3615 | 3615 | 178 |
| 407 | 20241118 | 131000 | 1140444740 | 3610 | 3610 | 3610 | 3610 | 2300 |
| 408 | 20241118 | 130900 | 1132141740 | 3610 | 3610 | 3610 | 3610 | 3 |
| 409 | 20241118 | 130800 | 1132130910 | 3610 | 3610 | 3610 | 3610 | 475 |
| 410 | 20241118 | 130700 | 1130416160 | 3615 | 3615 | 3615 | 3615 | 0 |
| 411 | 20241118 | 130600 | 1130416160 | 3615 | 3620 | 3620 | 3615 | 1523 |
| 412 | 20241118 | 130500 | 1124909515 | 3620 | 3620 | 3620 | 3620 | 29 |
| 413 | 20241118 | 130400 | 1124804535 | 3620 | 3620 | 3620 | 3620 | 988 |
| 414 | 20241118 | 130300 | 1121227975 | 3620 | 3620 | 3620 | 3620 | 0 |
| 415 | 20241118 | 130200 | 1121227975 | 3620 | 3620 | 3620 | 3620 | 100 |
| 416 | 20241118 | 130100 | 1120865975 | 3640 | 3640 | 3640 | 3640 | 15 |
| 417 | 20241118 | 130000 | 1120811375 | 3645 | 3640 | 3645 | 3640 | 438 |
| 418 | 20241118 | 125900 | 1119215975 | 3640 | 3625 | 3640 | 3625 | 4899 |
| 419 | 20241118 | 125800 | 1101412075 | 3625 | 3605 | 3625 | 3605 | 2064 |
| 420 | 20241118 | 125700 | 1093964320 | 3605 | 3600 | 3605 | 3600 | 799 |
| 421 | 20241118 | 125600 | 1091087915 | 3600 | 3585 | 3600 | 3585 | 216 |
| 422 | 20241118 | 125500 | 1090312565 | 3595 | 3595 | 3595 | 3595 | 190 |
| 423 | 20241118 | 125400 | 1089629515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 424 | 20241118 | 125300 | 1089629515 | 3580 | 3575 | 3580 | 3575 | 467 |
| 425 | 20241118 | 125200 | 1087959025 | 3570 | 3600 | 3600 | 3570 | 3670 |
| 426 | 20241118 | 125100 | 1074796440 | 3600 | 3600 | 3600 | 3600 | 800 |
| 427 | 20241118 | 125000 | 1071916440 | 3600 | 3600 | 3600 | 3600 | 279 |
| 428 | 20241118 | 124900 | 1070912040 | 3600 | 3600 | 3600 | 3600 | 0 |
| 429 | 20241118 | 124800 | 1070912040 | 3600 | 3610 | 3630 | 3600 | 2090 |
| 430 | 20241118 | 124700 | 1063380150 | 3610 | 3610 | 3610 | 3610 | 100 |
| 431 | 20241118 | 124600 | 1063019150 | 3615 | 3615 | 3615 | 3615 | 360 |
| 432 | 20241118 | 124500 | 1061717750 | 3600 | 3605 | 3615 | 3600 | 1064 |
| 433 | 20241118 | 124400 | 1057873070 | 3605 | 3605 | 3605 | 3605 | 528 |
| 434 | 20241118 | 124300 | 1055969630 | 3615 | 3615 | 3615 | 3615 | 0 |
| 435 | 20241118 | 124200 | 1055969630 | 3615 | 3600 | 3615 | 3600 | 175 |
| 436 | 20241118 | 124100 | 1055339450 | 3600 | 3600 | 3600 | 3600 | 363 |
| 437 | 20241118 | 124000 | 1054032650 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20241118 | 123900 | 1054032650 | 3600 | 3600 | 3600 | 3600 | 10 |
| 439 | 20241118 | 123800 | 1053996650 | 3615 | 3615 | 3615 | 3615 | 0 |
| 440 | 20241118 | 123700 | 1053996650 | 3615 | 3600 | 3615 | 3600 | 41 |
| 441 | 20241118 | 123600 | 1053848600 | 3600 | 3615 | 3620 | 3600 | 1635 |
| 442 | 20241118 | 123500 | 1047937975 | 3600 | 3600 | 3600 | 3600 | 0 |
| 443 | 20241118 | 123400 | 1047937975 | 3600 | 3600 | 3600 | 3600 | 6 |
| 444 | 20241118 | 123300 | 1047916375 | 3605 | 3605 | 3605 | 3605 | 451 |
| 445 | 20241118 | 123200 | 1046290520 | 3600 | 3620 | 3620 | 3600 | 7700 |
| 446 | 20241118 | 123100 | 1018496940 | 3620 | 3635 | 3635 | 3620 | 1242 |
| 447 | 20241118 | 123000 | 1013999685 | 3635 | 3620 | 3635 | 3620 | 2378 |
| 448 | 20241118 | 122900 | 1005369905 | 3620 | 3625 | 3625 | 3620 | 1174 |
| 449 | 20241118 | 122800 | 1001119915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 450 | 20241118 | 122700 | 1001119915 | 3625 | 3625 | 3625 | 3625 | 5 |
| 451 | 20241118 | 122600 | 1001101790 | 3620 | 3620 | 3620 | 3620 | 0 |
| 452 | 20241118 | 122500 | 1001101790 | 3620 | 3630 | 3630 | 3620 | 30 |
| 453 | 20241118 | 122400 | 1000992910 | 3635 | 3635 | 3635 | 3635 | 2447 |
| 454 | 20241118 | 122300 | 992098065 | 3620 | 3620 | 3630 | 3620 | 882 |
| 455 | 20241118 | 122200 | 988899015 | 3620 | 3620 | 3620 | 3620 | 9 |
| 456 | 20241118 | 122100 | 988866435 | 3630 | 3630 | 3630 | 3630 | 4 |
| 457 | 20241118 | 122000 | 988851915 | 3640 | 3640 | 3640 | 3640 | 0 |
| 458 | 20241118 | 121900 | 988851915 | 3640 | 3640 | 3640 | 3640 | 0 |
| 459 | 20241118 | 121800 | 988851915 | 3640 | 3625 | 3640 | 3625 | 422 |
| 460 | 20241118 | 121700 | 987320635 | 3625 | 3640 | 3640 | 3625 | 13 |
| 461 | 20241118 | 121600 | 987273360 | 3620 | 3625 | 3625 | 3620 | 100 |
| 462 | 20241118 | 121500 | 986911350 | 3650 | 3645 | 3650 | 3645 | 2004 |
| 463 | 20241118 | 121400 | 979601110 | 3645 | 3645 | 3645 | 3645 | 60 |
| 464 | 20241118 | 121300 | 979382410 | 3650 | 3625 | 3650 | 3625 | 2504 |
| 465 | 20241118 | 121200 | 970255465 | 3625 | 3625 | 3625 | 3625 | 597 |
| 466 | 20241118 | 121100 | 968091340 | 3625 | 3625 | 3625 | 3625 | 361 |
| 467 | 20241118 | 121000 | 966782715 | 3625 | 3610 | 3625 | 3610 | 570 |
| 468 | 20241118 | 120900 | 964723965 | 3610 | 3620 | 3630 | 3610 | 2101 |
| 469 | 20241118 | 120800 | 957099795 | 3620 | 3610 | 3620 | 3610 | 1917 |
| 470 | 20241118 | 120700 | 950175325 | 3610 | 3610 | 3610 | 3610 | 1450 |
| 471 | 20241118 | 120600 | 944940825 | 3610 | 3620 | 3620 | 3610 | 125 |
| 472 | 20241118 | 120500 | 944489355 | 3620 | 3615 | 3620 | 3615 | 373 |
| 473 | 20241118 | 120400 | 943139140 | 3615 | 3605 | 3615 | 3605 | 26 |
| 474 | 20241118 | 120300 | 943045350 | 3605 | 3605 | 3605 | 3605 | 304 |
| 475 | 20241118 | 120200 | 941949430 | 3605 | 3605 | 3605 | 3605 | 1174 |
| 476 | 20241118 | 120100 | 937717160 | 3605 | 3605 | 3615 | 3605 | 181 |
| 477 | 20241118 | 120000 | 937064290 | 3605 | 3615 | 3615 | 3600 | 4476 |
| 478 | 20241118 | 115900 | 920903060 | 3620 | 3620 | 3620 | 3620 | 100 |
| 479 | 20241118 | 115800 | 920541060 | 3620 | 3615 | 3630 | 3615 | 1056 |
| 480 | 20241118 | 115700 | 916721615 | 3630 | 3625 | 3630 | 3620 | 1382 |
| 481 | 20241118 | 115600 | 911714970 | 3630 | 3630 | 3630 | 3630 | 904 |
| 482 | 20241118 | 115500 | 908433450 | 3655 | 3655 | 3655 | 3655 | 200 |
| 483 | 20241118 | 115400 | 907702450 | 3655 | 3640 | 3655 | 3635 | 1285 |
| 484 | 20241118 | 115300 | 903024560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 485 | 20241118 | 115200 | 903024560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 486 | 20241118 | 115100 | 903024560 | 3640 | 3640 | 3640 | 3640 | 526 |
| 487 | 20241118 | 115000 | 901109920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 488 | 20241118 | 114900 | 901109920 | 3640 | 3640 | 3640 | 3640 | 198 |
| 489 | 20241118 | 114800 | 900389200 | 3640 | 3640 | 3640 | 3640 | 691 |
| 490 | 20241118 | 114700 | 897873960 | 3645 | 3645 | 3645 | 3645 | 2154 |
| 491 | 20241118 | 114600 | 890022630 | 3645 | 3650 | 3650 | 3645 | 603 |
| 492 | 20241118 | 114500 | 887823180 | 3650 | 3650 | 3650 | 3650 | 3300 |
| 493 | 20241118 | 114400 | 875778180 | 3650 | 3650 | 3650 | 3650 | 120 |
| 494 | 20241118 | 114300 | 875340180 | 3650 | 3650 | 3650 | 3650 | 3715 |
| 495 | 20241118 | 114200 | 861780430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 496 | 20241118 | 114100 | 861780430 | 3665 | 3660 | 3665 | 3660 | 48 |
| 497 | 20241118 | 114000 | 861604525 | 3665 | 3650 | 3665 | 3650 | 2 |
| 498 | 20241118 | 113900 | 861597210 | 3650 | 3665 | 3665 | 3650 | 8 |
| 499 | 20241118 | 113800 | 861567935 | 3665 | 3665 | 3665 | 3665 | 1 |
| 500 | 20241118 | 113700 | 861564270 | 3665 | 3650 | 3665 | 3650 | 2 |
| 501 | 20241118 | 113600 | 861556955 | 3650 | 3650 | 3650 | 3650 | 1183 |
| 502 | 20241118 | 113500 | 857239005 | 3660 | 3660 | 3660 | 3660 | 300 |
| 503 | 20241118 | 113400 | 856141005 | 3665 | 3650 | 3665 | 3650 | 2039 |
| 504 | 20241118 | 113300 | 848668520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 505 | 20241118 | 113200 | 848668520 | 3650 | 3660 | 3665 | 3650 | 1649 |
| 506 | 20241118 | 113100 | 842645505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 507 | 20241118 | 113000 | 842645505 | 3665 | 3665 | 3665 | 3665 | 2 |
| 508 | 20241118 | 112900 | 842638175 | 3655 | 3660 | 3660 | 3655 | 1389 |
| 509 | 20241118 | 112800 | 837554470 | 3665 | 3665 | 3665 | 3665 | 500 |
| 510 | 20241118 | 112700 | 835721970 | 3670 | 3675 | 3675 | 3670 | 104 |
| 511 | 20241118 | 112600 | 835340285 | 3675 | 3675 | 3675 | 3675 | 165 |
| 512 | 20241118 | 112500 | 834733910 | 3675 | 3675 | 3675 | 3675 | 3 |
| 513 | 20241118 | 112400 | 834722885 | 3675 | 3675 | 3675 | 3675 | 5 |
| 514 | 20241118 | 112300 | 834704510 | 3675 | 3670 | 3675 | 3650 | 225 |
| 515 | 20241118 | 112200 | 833882130 | 3680 | 3685 | 3685 | 3680 | 56 |
| 516 | 20241118 | 112100 | 833676040 | 3690 | 3670 | 3690 | 3670 | 1258 |
| 517 | 20241118 | 112000 | 829049000 | 3655 | 3655 | 3655 | 3655 | 122 |
| 518 | 20241118 | 111900 | 828603090 | 3655 | 3655 | 3655 | 3655 | 315 |
| 519 | 20241118 | 111800 | 827451765 | 3655 | 3655 | 3655 | 3655 | 166 |
| 520 | 20241118 | 111700 | 826845035 | 3655 | 3655 | 3655 | 3655 | 473 |
| 521 | 20241118 | 111600 | 825116220 | 3655 | 3660 | 3660 | 3655 | 501 |
| 522 | 20241118 | 111500 | 823284565 | 3660 | 3660 | 3660 | 3660 | 0 |
| 523 | 20241118 | 111400 | 823284565 | 3660 | 3675 | 3675 | 3660 | 3828 |
| 524 | 20241118 | 111300 | 809220475 | 3675 | 3675 | 3675 | 3675 | 100 |
| 525 | 20241118 | 111200 | 808852975 | 3680 | 3675 | 3680 | 3675 | 567 |
| 526 | 20241118 | 111100 | 806767415 | 3680 | 3675 | 3680 | 3675 | 2800 |
| 527 | 20241118 | 111000 | 796464270 | 3655 | 3655 | 3655 | 3655 | 100 |
| 528 | 20241118 | 110900 | 796098770 | 3660 | 3660 | 3660 | 3660 | 0 |
| 529 | 20241118 | 110800 | 796098770 | 3660 | 3660 | 3660 | 3660 | 768 |
| 530 | 20241118 | 110700 | 793287890 | 3660 | 3660 | 3660 | 3660 | 500 |
| 531 | 20241118 | 110600 | 791457890 | 3665 | 3665 | 3665 | 3665 | 0 |
| 532 | 20241118 | 110500 | 791457890 | 3665 | 3655 | 3670 | 3655 | 481 |
| 533 | 20241118 | 110400 | 789696775 | 3655 | 3660 | 3660 | 3655 | 200 |
| 534 | 20241118 | 110300 | 788965750 | 3660 | 3660 | 3660 | 3660 | 396 |
| 535 | 20241118 | 110200 | 787516390 | 3660 | 3660 | 3660 | 3660 | 300 |
| 536 | 20241118 | 110100 | 786418390 | 3660 | 3665 | 3665 | 3660 | 200 |
| 537 | 20241118 | 110000 | 785686340 | 3680 | 3680 | 3680 | 3680 | 60 |
| 538 | 20241118 | 105900 | 785465540 | 3680 | 3675 | 3680 | 3675 | 302 |
| 539 | 20241118 | 105800 | 784354345 | 3680 | 3655 | 3680 | 3655 | 612 |
| 540 | 20241118 | 105700 | 782110510 | 3650 | 3655 | 3655 | 3650 | 895 |
| 541 | 20241118 | 105600 | 778843280 | 3655 | 3655 | 3655 | 3650 | 1035 |
| 542 | 20241118 | 105500 | 775064995 | 3655 | 3655 | 3655 | 3655 | 852 |
| 543 | 20241118 | 105400 | 771950935 | 3655 | 3655 | 3655 | 3655 | 25 |
| 544 | 20241118 | 105300 | 771859560 | 3645 | 3645 | 3645 | 3645 | 1148 |
| 545 | 20241118 | 105200 | 767675100 | 3645 | 3645 | 3645 | 3645 | 500 |
| 546 | 20241118 | 105100 | 765852600 | 3665 | 3665 | 3665 | 3665 | 5 |
| 547 | 20241118 | 105000 | 765834275 | 3665 | 3665 | 3665 | 3665 | 7 |
| 548 | 20241118 | 104900 | 765808620 | 3665 | 3665 | 3665 | 3665 | 0 |
| 549 | 20241118 | 104800 | 765808620 | 3665 | 3665 | 3665 | 3665 | 4 |
| 550 | 20241118 | 104700 | 765793960 | 3670 | 3670 | 3670 | 3670 | 13 |
| 551 | 20241118 | 104600 | 765746250 | 3650 | 3655 | 3655 | 3650 | 1277 |
| 552 | 20241118 | 104500 | 761085125 | 3655 | 3665 | 3665 | 3655 | 1690 |
| 553 | 20241118 | 104400 | 754900095 | 3695 | 3690 | 3695 | 3690 | 1010 |
| 554 | 20241118 | 104300 | 751169595 | 3690 | 3690 | 3695 | 3690 | 107 |
| 555 | 20241118 | 104200 | 750774335 | 3690 | 3685 | 3690 | 3685 | 2284 |
| 556 | 20241118 | 104100 | 742346575 | 3690 | 3685 | 3690 | 3685 | 300 |
| 557 | 20241118 | 104000 | 741239625 | 3695 | 3695 | 3695 | 3695 | 0 |
| 558 | 20241118 | 103900 | 741239625 | 3695 | 3695 | 3695 | 3695 | 101 |
| 559 | 20241118 | 103800 | 740866430 | 3695 | 3685 | 3700 | 3685 | 5404 |
| 560 | 20241118 | 103700 | 720895115 | 3655 | 3650 | 3700 | 3650 | 9208 |
| 561 | 20241118 | 103600 | 687046760 | 3650 | 3660 | 3665 | 3650 | 2772 |
| 562 | 20241118 | 103500 | 676920030 | 3660 | 3665 | 3670 | 3660 | 1478 |
| 563 | 20241118 | 103400 | 671504735 | 3675 | 3680 | 3680 | 3670 | 779 |
| 564 | 20241118 | 103300 | 668638825 | 3680 | 3680 | 3680 | 3680 | 0 |
| 565 | 20241118 | 103200 | 668638825 | 3680 | 3680 | 3680 | 3680 | 310 |
| 566 | 20241118 | 103100 | 667498025 | 3680 | 3680 | 3680 | 3680 | 50 |
| 567 | 20241118 | 103000 | 667314025 | 3680 | 3675 | 3680 | 3675 | 706 |
| 568 | 20241118 | 102900 | 664719430 | 3665 | 3675 | 3675 | 3665 | 915 |
| 569 | 20241118 | 102800 | 661365915 | 3680 | 3680 | 3680 | 3680 | 10 |
| 570 | 20241118 | 102700 | 661329115 | 3680 | 3680 | 3680 | 3680 | 547 |
| 571 | 20241118 | 102600 | 659316155 | 3680 | 3680 | 3680 | 3680 | 23 |
| 572 | 20241118 | 102500 | 659231515 | 3680 | 3680 | 3680 | 3680 | 0 |
| 573 | 20241118 | 102400 | 659231515 | 3680 | 3680 | 3680 | 3680 | 379 |
| 574 | 20241118 | 102300 | 657836795 | 3680 | 3680 | 3680 | 3670 | 323 |
| 575 | 20241118 | 102200 | 656649535 | 3680 | 3670 | 3680 | 3670 | 966 |
| 576 | 20241118 | 102100 | 653096980 | 3670 | 3680 | 3690 | 3670 | 2023 |
| 577 | 20241118 | 102000 | 645650195 | 3680 | 3675 | 3680 | 3675 | 395 |
| 578 | 20241118 | 101900 | 644196945 | 3680 | 3670 | 3680 | 3670 | 40 |
| 579 | 20241118 | 101800 | 644050125 | 3670 | 3670 | 3670 | 3670 | 0 |
| 580 | 20241118 | 101700 | 644050125 | 3670 | 3670 | 3670 | 3670 | 229 |
| 581 | 20241118 | 101600 | 643209695 | 3675 | 3670 | 3675 | 3655 | 492 |
| 582 | 20241118 | 101500 | 641402115 | 3670 | 3660 | 3670 | 3660 | 913 |
| 583 | 20241118 | 101400 | 638059985 | 3635 | 3640 | 3640 | 3635 | 593 |
| 584 | 20241118 | 101300 | 635902235 | 3635 | 3635 | 3635 | 3635 | 100 |
| 585 | 20241118 | 101200 | 635538735 | 3635 | 3640 | 3640 | 3635 | 943 |
| 586 | 20241118 | 101100 | 632107010 | 3645 | 3645 | 3645 | 3645 | 148 |
| 587 | 20241118 | 101000 | 631567550 | 3645 | 3670 | 3670 | 3645 | 2182 |
| 588 | 20241118 | 100900 | 623577075 | 3675 | 3685 | 3700 | 3675 | 2972 |
| 589 | 20241118 | 100800 | 612639255 | 3700 | 3700 | 3705 | 3700 | 5371 |
| 590 | 20241118 | 100700 | 592765790 | 3700 | 3665 | 3700 | 3665 | 360 |
| 591 | 20241118 | 100600 | 591437410 | 3665 | 3670 | 3670 | 3660 | 1891 |
| 592 | 20241118 | 100500 | 584507240 | 3680 | 3680 | 3685 | 3670 | 2491 |
| 593 | 20241118 | 100400 | 575357475 | 3690 | 3710 | 3710 | 3680 | 5738 |
| 594 | 20241118 | 100300 | 554217115 | 3710 | 3710 | 3710 | 3695 | 2043 |
| 595 | 20241118 | 100200 | 546657450 | 3705 | 3685 | 3720 | 3685 | 5797 |
| 596 | 20241118 | 100100 | 525161560 | 3685 | 3690 | 3690 | 3680 | 1287 |
| 597 | 20241118 | 100000 | 520420830 | 3680 | 3670 | 3680 | 3670 | 1852 |
| 598 | 20241118 | 095900 | 513614595 | 3680 | 3685 | 3685 | 3670 | 506 |
| 599 | 20241118 | 095800 | 511754800 | 3675 | 3670 | 3685 | 3670 | 3721 |
| 600 | 20241118 | 095700 | 498067280 | 3670 | 3670 | 3675 | 3660 | 1370 |
| 601 | 20241118 | 095600 | 493037730 | 3660 | 3655 | 3660 | 3655 | 887 |
| 602 | 20241118 | 095500 | 489794465 | 3650 | 3635 | 3650 | 3635 | 1324 |
| 603 | 20241118 | 095400 | 484967735 | 3625 | 3630 | 3630 | 3625 | 19 |
| 604 | 20241118 | 095300 | 484898770 | 3630 | 3605 | 3630 | 3605 | 65 |
| 605 | 20241118 | 095200 | 484662895 | 3600 | 3630 | 3630 | 3600 | 2367 |
| 606 | 20241118 | 095100 | 476124620 | 3600 | 3605 | 3605 | 3600 | 825 |
| 607 | 20241118 | 095000 | 473151115 | 3600 | 3600 | 3625 | 3600 | 3305 |
| 608 | 20241118 | 094900 | 461243830 | 3600 | 3625 | 3625 | 3600 | 4006 |
| 609 | 20241118 | 094800 | 446797495 | 3625 | 3625 | 3625 | 3625 | 1285 |
| 610 | 20241118 | 094700 | 442139370 | 3630 | 3630 | 3645 | 3625 | 13 |
| 611 | 20241118 | 094600 | 442092060 | 3645 | 3625 | 3645 | 3620 | 81 |
| 612 | 20241118 | 094500 | 441798510 | 3615 | 3600 | 3615 | 3600 | 1927 |
| 613 | 20241118 | 094400 | 434858325 | 3600 | 3625 | 3625 | 3600 | 733 |
| 614 | 20241118 | 094300 | 432219500 | 3620 | 3600 | 3620 | 3600 | 672 |
| 615 | 20241118 | 094200 | 429798980 | 3600 | 3610 | 3610 | 3600 | 834 |
| 616 | 20241118 | 094100 | 426796460 | 3630 | 3620 | 3640 | 3600 | 456 |
| 617 | 20241118 | 094000 | 425150780 | 3630 | 3620 | 3630 | 3620 | 43 |
| 618 | 20241118 | 093900 | 424995110 | 3610 | 3630 | 3630 | 3610 | 576 |
| 619 | 20241118 | 093800 | 422911260 | 3620 | 3610 | 3620 | 3610 | 1202 |
| 620 | 20241118 | 093700 | 418572030 | 3610 | 3620 | 3620 | 3610 | 325 |
| 621 | 20241118 | 093600 | 417398520 | 3640 | 3645 | 3645 | 3640 | 19 |
| 622 | 20241118 | 093500 | 417329345 | 3645 | 3620 | 3645 | 3620 | 675 |
| 623 | 20241118 | 093400 | 414876885 | 3620 | 3620 | 3620 | 3620 | 1 |
| 624 | 20241118 | 093300 | 414873265 | 3620 | 3600 | 3620 | 3600 | 2602 |
| 625 | 20241118 | 093200 | 405505665 | 3600 | 3615 | 3615 | 3600 | 609 |
| 626 | 20241118 | 093100 | 403307650 | 3620 | 3625 | 3625 | 3580 | 2310 |
| 627 | 20241118 | 093000 | 395017520 | 3635 | 3645 | 3645 | 3635 | 1700 |
| 628 | 20241118 | 092900 | 388829500 | 3645 | 3605 | 3645 | 3600 | 1917 |
| 629 | 20241118 | 092800 | 381918580 | 3605 | 3605 | 3605 | 3605 | 1269 |
| 630 | 20241118 | 092700 | 377343835 | 3605 | 3625 | 3625 | 3605 | 1537 |
| 631 | 20241118 | 092600 | 371781010 | 3625 | 3650 | 3650 | 3625 | 1041 |
| 632 | 20241118 | 092500 | 367999695 | 3650 | 3650 | 3650 | 3630 | 936 |
| 633 | 20241118 | 092400 | 364584355 | 3650 | 3650 | 3650 | 3650 | 188 |
| 634 | 20241118 | 092300 | 363898155 | 3650 | 3610 | 3650 | 3610 | 5939 |
| 635 | 20241118 | 092200 | 342340340 | 3595 | 3595 | 3610 | 3590 | 8940 |
| 636 | 20241118 | 092100 | 310242905 | 3590 | 3590 | 3590 | 3590 | 1500 |
| 637 | 20241118 | 092000 | 304857905 | 3590 | 3595 | 3595 | 3590 | 2970 |
| 638 | 20241118 | 091900 | 294180790 | 3620 | 3615 | 3640 | 3585 | 6096 |
| 639 | 20241118 | 091800 | 272234200 | 3645 | 3615 | 3645 | 3610 | 2475 |
| 640 | 20241118 | 091700 | 263239605 | 3610 | 3635 | 3645 | 3610 | 4518 |
| 641 | 20241118 | 091600 | 246918940 | 3635 | 3610 | 3635 | 3610 | 607 |
| 642 | 20241118 | 091500 | 244716005 | 3610 | 3565 | 3610 | 3565 | 4318 |
| 643 | 20241118 | 091400 | 229154845 | 3580 | 3600 | 3600 | 3555 | 8117 |
| 644 | 20241118 | 091300 | 200153525 | 3590 | 3580 | 3590 | 3570 | 1872 |
| 645 | 20241118 | 091200 | 193441265 | 3580 | 3560 | 3590 | 3545 | 3895 |
| 646 | 20241118 | 091100 | 179589260 | 3555 | 3575 | 3580 | 3550 | 8849 |
| 647 | 20241118 | 091000 | 148103865 | 3570 | 3610 | 3610 | 3565 | 3511 |
| 648 | 20241118 | 090900 | 135565910 | 3615 | 3635 | 3635 | 3615 | 1509 |
| 649 | 20241118 | 090800 | 130095340 | 3635 | 3640 | 3640 | 3635 | 909 |
| 650 | 20241118 | 090700 | 126789890 | 3645 | 3650 | 3650 | 3620 | 474 |
| 651 | 20241118 | 090600 | 125064115 | 3650 | 3635 | 3650 | 3615 | 1257 |
| 652 | 20241118 | 090500 | 120478280 | 3630 | 3585 | 3630 | 3585 | 3068 |
| 653 | 20241118 | 090400 | 109425590 | 3555 | 3565 | 3565 | 3555 | 2324 |
| 654 | 20241118 | 090300 | 101152435 | 3600 | 3540 | 3600 | 3535 | 5609 |
| 655 | 20241118 | 090200 | 81221750 | 3540 | 3550 | 3575 | 3535 | 4711 |
| 656 | 20241118 | 090100 | 64509805 | 3535 | 3560 | 3560 | 3515 | 4728 |
| 657 | 20241118 | 090000 | 47759760 | 3570 | 3580 | 3615 | 3550 | 12219 |