37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 204000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 3 | 20241118 | 203900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20241118 | 203800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20241118 | 203700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20241118 | 203600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20241118 | 203500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20241118 | 203400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20241118 | 203300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20241118 | 203200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20241118 | 203100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20241118 | 203000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20241118 | 202900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20241118 | 202800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20241118 | 202700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20241118 | 202600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20241118 | 202500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20241118 | 202400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20241118 | 202300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20241118 | 202200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20241118 | 202100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20241118 | 202000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20241118 | 201900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20241118 | 201800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20241118 | 201700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20241118 | 201600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20241118 | 201500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20241118 | 201400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20241118 | 201300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20241118 | 201200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20241118 | 201100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20241118 | 201000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 33 | 20241118 | 200900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20241118 | 200800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20241118 | 200700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20241118 | 200600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20241118 | 200500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20241118 | 200400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20241118 | 200300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20241118 | 200200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20241118 | 200100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20241118 | 200000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20241118 | 195900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20241118 | 195800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20241118 | 195700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20241118 | 195600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20241118 | 195500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20241118 | 195400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20241118 | 195300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20241118 | 195200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20241118 | 195100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20241118 | 195000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20241118 | 194900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20241118 | 194800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20241118 | 194700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20241118 | 194600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20241118 | 194500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20241118 | 194400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20241118 | 194300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20241118 | 194200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20241118 | 194100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20241118 | 194000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 63 | 20241118 | 193900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20241118 | 193800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20241118 | 193700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20241118 | 193600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20241118 | 193500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20241118 | 193400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20241118 | 193300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20241118 | 193200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20241118 | 193100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20241118 | 193000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20241118 | 192900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20241118 | 192800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20241118 | 192700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20241118 | 192600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20241118 | 192500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20241118 | 192400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20241118 | 192300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20241118 | 192200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20241118 | 192100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20241118 | 192000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20241118 | 191900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20241118 | 191800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20241118 | 191700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20241118 | 191600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20241118 | 191500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20241118 | 191400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20241118 | 191300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20241118 | 191200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20241118 | 191100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20241118 | 191000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 93 | 20241118 | 190900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20241118 | 190800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20241118 | 190700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20241118 | 190600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20241118 | 190500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20241118 | 190400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20241118 | 190300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20241118 | 190200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20241118 | 190100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20241118 | 190000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20241118 | 185900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20241118 | 185800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20241118 | 185700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20241118 | 185600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20241118 | 185500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20241118 | 185400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20241118 | 185300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20241118 | 185200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20241118 | 185100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20241118 | 185000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20241118 | 184900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20241118 | 184800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20241118 | 184700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20241118 | 184600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20241118 | 184500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20241118 | 184400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20241118 | 184300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20241118 | 184200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20241118 | 184100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20241118 | 184000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 123 | 20241118 | 183900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20241118 | 183800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20241118 | 183700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20241118 | 183600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20241118 | 183500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20241118 | 183400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20241118 | 183300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20241118 | 183200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20241118 | 183100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20241118 | 183000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20241118 | 182900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20241118 | 182800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20241118 | 182700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20241118 | 182600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20241118 | 182500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20241118 | 182400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20241118 | 182300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20241118 | 182200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20241118 | 182100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20241118 | 182000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20241118 | 181900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20241118 | 181800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20241118 | 181700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20241118 | 181600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20241118 | 181500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20241118 | 181400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20241118 | 181300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20241118 | 181200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20241118 | 181100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20241118 | 181000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 153 | 20241118 | 180900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20241118 | 180800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20241118 | 180700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20241118 | 180600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20241118 | 180500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20241118 | 180400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20241118 | 180300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20241118 | 180200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20241118 | 180100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20241118 | 180000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20241118 | 175900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20241118 | 175800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20241118 | 175700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20241118 | 175600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20241118 | 175500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20241118 | 175400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20241118 | 175300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20241118 | 175200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20241118 | 175100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20241118 | 175000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20241118 | 174900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20241118 | 174800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20241118 | 174700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20241118 | 174600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20241118 | 174500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20241118 | 174400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20241118 | 174300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20241118 | 174200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20241118 | 174100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20241118 | 174000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 183 | 20241118 | 173900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20241118 | 173800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20241118 | 173700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20241118 | 173600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20241118 | 173500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20241118 | 173400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20241118 | 173300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20241118 | 173200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20241118 | 173100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 192 | 20241118 | 173000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 193 | 20241118 | 172900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20241118 | 172800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20241118 | 172700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20241118 | 172600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20241118 | 172500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20241118 | 172400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20241118 | 172300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20241118 | 172200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20241118 | 172100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20241118 | 172000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20241118 | 171900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 204 | 20241118 | 171800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 205 | 20241118 | 171700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 206 | 20241118 | 171600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 207 | 20241118 | 171500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 208 | 20241118 | 171400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 209 | 20241118 | 171300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 210 | 20241118 | 171200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 211 | 20241118 | 171100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 212 | 20241118 | 171000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 213 | 20241118 | 170900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 214 | 20241118 | 170800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 215 | 20241118 | 170700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 216 | 20241118 | 170600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 217 | 20241118 | 170500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 218 | 20241118 | 170400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 219 | 20241118 | 170300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 220 | 20241118 | 170200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 221 | 20241118 | 170100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 222 | 20241118 | 170000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 223 | 20241118 | 165900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 224 | 20241118 | 165800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 225 | 20241118 | 165700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 226 | 20241118 | 165600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 227 | 20241118 | 165500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 228 | 20241118 | 165400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 229 | 20241118 | 165300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 230 | 20241118 | 165200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 231 | 20241118 | 165100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 232 | 20241118 | 165000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 233 | 20241118 | 164900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 234 | 20241118 | 164800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 235 | 20241118 | 164700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 236 | 20241118 | 164600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 237 | 20241118 | 164500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 238 | 20241118 | 164400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 239 | 20241118 | 164300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 240 | 20241118 | 164200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 241 | 20241118 | 164100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 242 | 20241118 | 164000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 243 | 20241118 | 163900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 244 | 20241118 | 163800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 245 | 20241118 | 163700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 246 | 20241118 | 163600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 247 | 20241118 | 163500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 248 | 20241118 | 163400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 249 | 20241118 | 163300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 250 | 20241118 | 163200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 251 | 20241118 | 163100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 252 | 20241118 | 163000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 253 | 20241118 | 162900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 254 | 20241118 | 162800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 255 | 20241118 | 162700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 256 | 20241118 | 162600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 257 | 20241118 | 162500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 258 | 20241118 | 162400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 259 | 20241118 | 162300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 260 | 20241118 | 162200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 261 | 20241118 | 162100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 262 | 20241118 | 162000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 263 | 20241118 | 161900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 264 | 20241118 | 161800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 265 | 20241118 | 161700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 266 | 20241118 | 161600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 267 | 20241118 | 161500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 268 | 20241118 | 161400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 269 | 20241118 | 161300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 270 | 20241118 | 161200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 271 | 20241118 | 161100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 272 | 20241118 | 161000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 273 | 20241118 | 160900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 274 | 20241118 | 160800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 275 | 20241118 | 160700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 276 | 20241118 | 160600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 277 | 20241118 | 160500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 278 | 20241118 | 160400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 279 | 20241118 | 160300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 280 | 20241118 | 160200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 281 | 20241118 | 160100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 282 | 20241118 | 160000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 283 | 20241118 | 155900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 284 | 20241118 | 155800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 285 | 20241118 | 155700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 286 | 20241118 | 155600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 287 | 20241118 | 155500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 288 | 20241118 | 155400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 289 | 20241118 | 155300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 290 | 20241118 | 155200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 291 | 20241118 | 155100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 292 | 20241118 | 155000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 293 | 20241118 | 154900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 294 | 20241118 | 154800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 295 | 20241118 | 154700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 296 | 20241118 | 154600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 297 | 20241118 | 154500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 298 | 20241118 | 154400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 299 | 20241118 | 154300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 300 | 20241118 | 154200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 301 | 20241118 | 154100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 302 | 20241118 | 154000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 303 | 20241118 | 153900 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 304 | 20241118 | 153800 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 305 | 20241118 | 153700 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 306 | 20241118 | 153600 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 307 | 20241118 | 153500 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 308 | 20241118 | 153400 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 309 | 20241118 | 153300 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 310 | 20241118 | 153200 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 311 | 20241118 | 153100 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 0 |
| 312 | 20241118 | 153000 | 2344486330 | 15150 | 15150 | 15150 | 15150 | 3846 |
| 313 | 20241118 | 152900 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 314 | 20241118 | 152800 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 315 | 20241118 | 152700 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 316 | 20241118 | 152600 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 317 | 20241118 | 152500 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 318 | 20241118 | 152400 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 319 | 20241118 | 152300 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 320 | 20241118 | 152200 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 321 | 20241118 | 152100 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 322 | 20241118 | 152000 | 2286219430 | 15090 | 15090 | 15090 | 15090 | 0 |
| 323 | 20241118 | 151900 | 2286219430 | 15090 | 15050 | 15090 | 15050 | 2 |
| 324 | 20241118 | 151800 | 2286189290 | 15090 | 15060 | 15090 | 15030 | 998 |
| 325 | 20241118 | 151700 | 2271179380 | 15090 | 15060 | 15090 | 15060 | 5 |
| 326 | 20241118 | 151600 | 2271104050 | 15050 | 15090 | 15090 | 15050 | 247 |
| 327 | 20241118 | 151500 | 2267385620 | 15100 | 15070 | 15100 | 15050 | 1528 |
| 328 | 20241118 | 151400 | 2244367570 | 15070 | 15070 | 15070 | 15070 | 358 |
| 329 | 20241118 | 151300 | 2238972510 | 15070 | 15070 | 15070 | 15070 | 47 |
| 330 | 20241118 | 151200 | 2238264220 | 15070 | 15090 | 15100 | 15070 | 993 |
| 331 | 20241118 | 151100 | 2223276470 | 15070 | 15060 | 15090 | 15060 | 698 |
| 332 | 20241118 | 151000 | 2212760480 | 15060 | 15060 | 15060 | 15060 | 838 |
| 333 | 20241118 | 150900 | 2200140200 | 15060 | 15100 | 15100 | 15060 | 33 |
| 334 | 20241118 | 150800 | 2199642970 | 15060 | 15060 | 15060 | 15060 | 1 |
| 335 | 20241118 | 150700 | 2199627910 | 15130 | 15130 | 15130 | 15130 | 0 |
| 336 | 20241118 | 150600 | 2199627910 | 15130 | 15080 | 15130 | 15060 | 201 |
| 337 | 20241118 | 150500 | 2196599730 | 15120 | 15080 | 15130 | 15080 | 141 |
| 338 | 20241118 | 150400 | 2194469000 | 15080 | 15080 | 15080 | 15070 | 1133 |
| 339 | 20241118 | 150300 | 2177394350 | 15130 | 15090 | 15130 | 15080 | 1707 |
| 340 | 20241118 | 150200 | 2151645730 | 15130 | 15130 | 15130 | 15130 | 101 |
| 341 | 20241118 | 150100 | 2150117600 | 15090 | 15130 | 15130 | 15090 | 21 |
| 342 | 20241118 | 150000 | 2149800570 | 15100 | 15100 | 15130 | 15100 | 85 |
| 343 | 20241118 | 145900 | 2148517040 | 15070 | 15090 | 15100 | 15070 | 104 |
| 344 | 20241118 | 145800 | 2146949660 | 15060 | 15070 | 15070 | 15060 | 2006 |
| 345 | 20241118 | 145700 | 2116720060 | 15040 | 15060 | 15070 | 15040 | 706 |
| 346 | 20241118 | 145600 | 2106098850 | 15070 | 15060 | 15070 | 15050 | 502 |
| 347 | 20241118 | 145500 | 2098542810 | 15070 | 15060 | 15070 | 15060 | 566 |
| 348 | 20241118 | 145400 | 2090018790 | 15070 | 15090 | 15090 | 15070 | 2526 |
| 349 | 20241118 | 145300 | 2051932270 | 15090 | 15090 | 15100 | 15090 | 1200 |
| 350 | 20241118 | 145200 | 2033824170 | 15090 | 15100 | 15100 | 15090 | 86 |
| 351 | 20241118 | 145100 | 2032526000 | 15100 | 15100 | 15100 | 15100 | 900 |
| 352 | 20241118 | 145000 | 2018936000 | 15100 | 15100 | 15100 | 15100 | 386 |
| 353 | 20241118 | 144900 | 2013107400 | 15100 | 15150 | 15150 | 15100 | 108 |
| 354 | 20241118 | 144800 | 2011474100 | 15150 | 15150 | 15150 | 15150 | 10 |
| 355 | 20241118 | 144700 | 2011322600 | 15150 | 15150 | 15150 | 15150 | 20 |
| 356 | 20241118 | 144600 | 2011019600 | 15100 | 15100 | 15100 | 15100 | 808 |
| 357 | 20241118 | 144500 | 1998818800 | 15100 | 15100 | 15100 | 15090 | 1200 |
| 358 | 20241118 | 144400 | 1980703450 | 15100 | 15100 | 15100 | 15100 | 620 |
| 359 | 20241118 | 144300 | 1971341450 | 15100 | 15100 | 15100 | 15100 | 0 |
| 360 | 20241118 | 144200 | 1971341450 | 15100 | 15110 | 15110 | 15100 | 1159 |
| 361 | 20241118 | 144100 | 1953839850 | 15110 | 15180 | 15180 | 15110 | 22 |
| 362 | 20241118 | 144000 | 1953507180 | 15100 | 15120 | 15120 | 15100 | 1044 |
| 363 | 20241118 | 143900 | 1937735390 | 15120 | 15120 | 15120 | 15120 | 50 |
| 364 | 20241118 | 143800 | 1936979390 | 15130 | 15130 | 15130 | 15130 | 240 |
| 365 | 20241118 | 143700 | 1933348190 | 15130 | 15130 | 15130 | 15130 | 220 |
| 366 | 20241118 | 143600 | 1930019590 | 15120 | 15130 | 15130 | 15120 | 310 |
| 367 | 20241118 | 143500 | 1925331380 | 15130 | 15130 | 15130 | 15130 | 300 |
| 368 | 20241118 | 143400 | 1920792380 | 15180 | 15160 | 15180 | 15140 | 532 |
| 369 | 20241118 | 143300 | 1912727440 | 15160 | 15180 | 15180 | 15160 | 209 |
| 370 | 20241118 | 143200 | 1909557000 | 15180 | 15170 | 15190 | 15170 | 344 |
| 371 | 20241118 | 143100 | 1904334880 | 15160 | 15160 | 15160 | 15160 | 25 |
| 372 | 20241118 | 143000 | 1903955880 | 15160 | 15150 | 15160 | 15150 | 168 |
| 373 | 20241118 | 142900 | 1901409190 | 15150 | 15150 | 15150 | 15150 | 0 |
| 374 | 20241118 | 142800 | 1901409190 | 15150 | 15160 | 15160 | 15150 | 2 |
| 375 | 20241118 | 142700 | 1901378880 | 15160 | 15160 | 15160 | 15160 | 0 |
| 376 | 20241118 | 142600 | 1901378880 | 15160 | 15160 | 15160 | 15160 | 16 |
| 377 | 20241118 | 142500 | 1901136320 | 15090 | 15090 | 15090 | 15090 | 0 |
| 378 | 20241118 | 142400 | 1901136320 | 15090 | 15090 | 15090 | 15090 | 500 |
| 379 | 20241118 | 142300 | 1893591320 | 15090 | 15090 | 15090 | 15090 | 164 |
| 380 | 20241118 | 142200 | 1891116560 | 15180 | 15090 | 15180 | 15080 | 430 |
| 381 | 20241118 | 142100 | 1884630560 | 15090 | 15100 | 15100 | 15090 | 330 |
| 382 | 20241118 | 142000 | 1879648860 | 15090 | 15100 | 15100 | 15090 | 1025 |
| 383 | 20241118 | 141900 | 1864181360 | 15100 | 15100 | 15100 | 15100 | 200 |
| 384 | 20241118 | 141800 | 1861161360 | 15100 | 15150 | 15150 | 15100 | 1112 |
| 385 | 20241118 | 141700 | 1844355090 | 15150 | 15150 | 15150 | 15150 | 153 |
| 386 | 20241118 | 141600 | 1842037140 | 15150 | 15150 | 15150 | 15150 | 0 |
| 387 | 20241118 | 141500 | 1842037140 | 15150 | 15160 | 15160 | 15150 | 71 |
| 388 | 20241118 | 141400 | 1840960840 | 15150 | 15160 | 15160 | 15150 | 137 |
| 389 | 20241118 | 141300 | 1838885020 | 15200 | 15200 | 15200 | 15200 | 0 |
| 390 | 20241118 | 141200 | 1838885020 | 15200 | 15200 | 15200 | 15200 | 100 |
| 391 | 20241118 | 141100 | 1837365020 | 15220 | 15220 | 15220 | 15220 | 0 |
| 392 | 20241118 | 141000 | 1837365020 | 15220 | 15220 | 15220 | 15220 | 5 |
| 393 | 20241118 | 140900 | 1837288920 | 15220 | 15210 | 15220 | 15210 | 190 |
| 394 | 20241118 | 140800 | 1834397670 | 15220 | 15220 | 15220 | 15220 | 3 |
| 395 | 20241118 | 140700 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 0 |
| 396 | 20241118 | 140600 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 0 |
| 397 | 20241118 | 140500 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 0 |
| 398 | 20241118 | 140400 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 0 |
| 399 | 20241118 | 140300 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 0 |
| 400 | 20241118 | 140200 | 1834352010 | 15220 | 15220 | 15220 | 15220 | 10 |
| 401 | 20241118 | 140100 | 1834199810 | 15220 | 15130 | 15220 | 15120 | 353 |
| 402 | 20241118 | 140000 | 1828861300 | 15230 | 15230 | 15230 | 15230 | 0 |
| 403 | 20241118 | 135900 | 1828861300 | 15230 | 15230 | 15230 | 15230 | 3 |
| 404 | 20241118 | 135800 | 1828815610 | 15240 | 15240 | 15240 | 15240 | 0 |
| 405 | 20241118 | 135700 | 1828815610 | 15240 | 15240 | 15240 | 15240 | 19 |
| 406 | 20241118 | 135600 | 1828526050 | 15240 | 15170 | 15240 | 15100 | 1411 |
| 407 | 20241118 | 135500 | 1807185040 | 15170 | 15250 | 15250 | 15170 | 1566 |
| 408 | 20241118 | 135400 | 1783392770 | 15250 | 15250 | 15250 | 15250 | 198 |
| 409 | 20241118 | 135300 | 1780373270 | 15250 | 15250 | 15250 | 15250 | 2 |
| 410 | 20241118 | 135200 | 1780342770 | 15240 | 15240 | 15240 | 15240 | 11 |
| 411 | 20241118 | 135100 | 1780175130 | 15260 | 15260 | 15260 | 15260 | 0 |
| 412 | 20241118 | 135000 | 1780175130 | 15260 | 15230 | 15260 | 15230 | 811 |
| 413 | 20241118 | 134900 | 1767812290 | 15190 | 15190 | 15190 | 15190 | 0 |
| 414 | 20241118 | 134800 | 1767812290 | 15190 | 15200 | 15200 | 15190 | 200 |
| 415 | 20241118 | 134700 | 1764772930 | 15200 | 15200 | 15200 | 15200 | 779 |
| 416 | 20241118 | 134600 | 1752932130 | 15200 | 15210 | 15210 | 15200 | 367 |
| 417 | 20241118 | 134500 | 1747353700 | 15230 | 15230 | 15230 | 15230 | 0 |
| 418 | 20241118 | 134400 | 1747353700 | 15230 | 15230 | 15230 | 15230 | 1 |
| 419 | 20241118 | 134300 | 1747338470 | 15230 | 15230 | 15230 | 15230 | 350 |
| 420 | 20241118 | 134200 | 1742007970 | 15240 | 15240 | 15240 | 15240 | 1 |
| 421 | 20241118 | 134100 | 1741992730 | 15200 | 15200 | 15200 | 15200 | 0 |
| 422 | 20241118 | 134000 | 1741992730 | 15200 | 15230 | 15240 | 15200 | 805 |
| 423 | 20241118 | 133900 | 1729749570 | 15240 | 15240 | 15240 | 15240 | 0 |
| 424 | 20241118 | 133800 | 1729749570 | 15240 | 15210 | 15240 | 15210 | 5 |
| 425 | 20241118 | 133700 | 1729673460 | 15200 | 15210 | 15240 | 15200 | 659 |
| 426 | 20241118 | 133600 | 1719652920 | 15250 | 15250 | 15250 | 15250 | 0 |
| 427 | 20241118 | 133500 | 1719652920 | 15250 | 15230 | 15250 | 15210 | 510 |
| 428 | 20241118 | 133400 | 1711886090 | 15250 | 15250 | 15250 | 15250 | 0 |
| 429 | 20241118 | 133300 | 1711886090 | 15250 | 15240 | 15250 | 15240 | 36 |
| 430 | 20241118 | 133200 | 1711337340 | 15250 | 15260 | 15260 | 15250 | 36 |
| 431 | 20241118 | 133100 | 1710788320 | 15270 | 15270 | 15270 | 15270 | 16 |
| 432 | 20241118 | 133000 | 1710544000 | 15270 | 15270 | 15270 | 15260 | 296 |
| 433 | 20241118 | 132900 | 1706026380 | 15270 | 15270 | 15270 | 15270 | 0 |
| 434 | 20241118 | 132800 | 1706026380 | 15270 | 15270 | 15270 | 15270 | 117 |
| 435 | 20241118 | 132700 | 1704239790 | 15270 | 15270 | 15270 | 15270 | 6 |
| 436 | 20241118 | 132600 | 1704148170 | 15290 | 15280 | 15290 | 15280 | 10 |
| 437 | 20241118 | 132500 | 1703995280 | 15290 | 15290 | 15290 | 15290 | 0 |
| 438 | 20241118 | 132400 | 1703995280 | 15290 | 15290 | 15290 | 15290 | 0 |
| 439 | 20241118 | 132300 | 1703995280 | 15290 | 15290 | 15290 | 15290 | 5 |
| 440 | 20241118 | 132200 | 1703918830 | 15290 | 15290 | 15290 | 15290 | 0 |
| 441 | 20241118 | 132100 | 1703918830 | 15290 | 15290 | 15290 | 15290 | 5 |
| 442 | 20241118 | 132000 | 1703842380 | 15290 | 15280 | 15290 | 15280 | 32 |
| 443 | 20241118 | 131900 | 1703353150 | 15290 | 15290 | 15290 | 15290 | 0 |
| 444 | 20241118 | 131800 | 1703353150 | 15290 | 15290 | 15290 | 15290 | 11 |
| 445 | 20241118 | 131700 | 1703184960 | 15290 | 15250 | 15290 | 15250 | 377 |
| 446 | 20241118 | 131600 | 1697433910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 447 | 20241118 | 131500 | 1697433910 | 15300 | 15300 | 15300 | 15300 | 1200 |
| 448 | 20241118 | 131400 | 1679073910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 449 | 20241118 | 131300 | 1679073910 | 15300 | 15300 | 15300 | 15300 | 5 |
| 450 | 20241118 | 131200 | 1678997410 | 15300 | 15300 | 15300 | 15280 | 65 |
| 451 | 20241118 | 131100 | 1678002940 | 15300 | 15280 | 15300 | 15280 | 301 |
| 452 | 20241118 | 131000 | 1673400840 | 15280 | 15280 | 15280 | 15280 | 0 |
| 453 | 20241118 | 130900 | 1673400840 | 15280 | 15280 | 15280 | 15280 | 15 |
| 454 | 20241118 | 130800 | 1673171640 | 15280 | 15240 | 15280 | 15230 | 1201 |
| 455 | 20241118 | 130700 | 1654838760 | 15270 | 15270 | 15270 | 15270 | 5 |
| 456 | 20241118 | 130600 | 1654762410 | 15270 | 15270 | 15270 | 15270 | 10 |
| 457 | 20241118 | 130500 | 1654609710 | 15270 | 15240 | 15270 | 15240 | 1576 |
| 458 | 20241118 | 130400 | 1630577720 | 15230 | 15230 | 15230 | 15230 | 104 |
| 459 | 20241118 | 130300 | 1628993800 | 15210 | 15210 | 15210 | 15210 | 29 |
| 460 | 20241118 | 130200 | 1628552710 | 15230 | 15230 | 15230 | 15230 | 142 |
| 461 | 20241118 | 130100 | 1626390050 | 15230 | 15230 | 15230 | 15230 | 12 |
| 462 | 20241118 | 130000 | 1626207290 | 15230 | 15210 | 15230 | 15210 | 530 |
| 463 | 20241118 | 125900 | 1618138090 | 15210 | 15230 | 15230 | 15210 | 190 |
| 464 | 20241118 | 125800 | 1615248130 | 15240 | 15230 | 15240 | 15230 | 102 |
| 465 | 20241118 | 125700 | 1613694660 | 15230 | 15200 | 15230 | 15200 | 151 |
| 466 | 20241118 | 125600 | 1611399430 | 15190 | 15200 | 15200 | 15190 | 200 |
| 467 | 20241118 | 125500 | 1608361420 | 15240 | 15240 | 15240 | 15240 | 1 |
| 468 | 20241118 | 125400 | 1608346180 | 15200 | 15200 | 15200 | 15200 | 100 |
| 469 | 20241118 | 125300 | 1606826180 | 15200 | 15200 | 15200 | 15200 | 0 |
| 470 | 20241118 | 125200 | 1606826180 | 15200 | 15200 | 15200 | 15200 | 1 |
| 471 | 20241118 | 125100 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 472 | 20241118 | 125000 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 473 | 20241118 | 124900 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 474 | 20241118 | 124800 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 475 | 20241118 | 124700 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 476 | 20241118 | 124600 | 1606810980 | 15180 | 15180 | 15180 | 15180 | 5 |
| 477 | 20241118 | 124500 | 1606735080 | 15160 | 15160 | 15160 | 15160 | 0 |
| 478 | 20241118 | 124400 | 1606735080 | 15160 | 15150 | 15160 | 15150 | 310 |
| 479 | 20241118 | 124300 | 1602035580 | 15150 | 15150 | 15150 | 15150 | 0 |
| 480 | 20241118 | 124200 | 1602035580 | 15150 | 15150 | 15150 | 15150 | 66 |
| 481 | 20241118 | 124100 | 1601035680 | 15240 | 15240 | 15240 | 15240 | 38 |
| 482 | 20241118 | 124000 | 1600456560 | 15240 | 15240 | 15240 | 15240 | 62 |
| 483 | 20241118 | 123900 | 1599511680 | 15240 | 15150 | 15240 | 15150 | 14 |
| 484 | 20241118 | 123800 | 1599299130 | 15150 | 15150 | 15150 | 15150 | 227 |
| 485 | 20241118 | 123700 | 1595860080 | 15150 | 15150 | 15150 | 15150 | 0 |
| 486 | 20241118 | 123600 | 1595860080 | 15150 | 15200 | 15200 | 15150 | 2000 |
| 487 | 20241118 | 123500 | 1565555140 | 15240 | 15240 | 15240 | 15240 | 0 |
| 488 | 20241118 | 123400 | 1565555140 | 15240 | 15180 | 15240 | 15180 | 42 |
| 489 | 20241118 | 123300 | 1564917480 | 15240 | 15240 | 15240 | 15180 | 203 |
| 490 | 20241118 | 123200 | 1561835720 | 15180 | 15180 | 15180 | 15180 | 1 |
| 491 | 20241118 | 123100 | 1561820540 | 15150 | 15150 | 15150 | 15150 | 0 |
| 492 | 20241118 | 123000 | 1561820540 | 15150 | 15170 | 15170 | 15150 | 530 |
| 493 | 20241118 | 122900 | 1553786010 | 15250 | 15250 | 15250 | 15250 | 0 |
| 494 | 20241118 | 122800 | 1553786010 | 15250 | 15250 | 15250 | 15250 | 20 |
| 495 | 20241118 | 122700 | 1553481010 | 15250 | 15250 | 15250 | 15250 | 92 |
| 496 | 20241118 | 122600 | 1552078010 | 15250 | 15260 | 15260 | 15250 | 131 |
| 497 | 20241118 | 122500 | 1550080250 | 15250 | 15220 | 15250 | 15220 | 1000 |
| 498 | 20241118 | 122400 | 1534835870 | 15220 | 15150 | 15220 | 15150 | 10 |
| 499 | 20241118 | 122300 | 1534684300 | 15150 | 15150 | 15150 | 15150 | 31 |
| 500 | 20241118 | 122200 | 1534214650 | 15180 | 15180 | 15180 | 15180 | 0 |
| 501 | 20241118 | 122100 | 1534214650 | 15180 | 15150 | 15180 | 15150 | 208 |
| 502 | 20241118 | 122000 | 1531063330 | 15150 | 15150 | 15150 | 15150 | 2 |
| 503 | 20241118 | 121900 | 1531033030 | 15150 | 15130 | 15150 | 15100 | 465 |
| 504 | 20241118 | 121800 | 1524011130 | 15100 | 15100 | 15100 | 15100 | 233 |
| 505 | 20241118 | 121700 | 1520492830 | 15100 | 15140 | 15140 | 15100 | 1408 |
| 506 | 20241118 | 121600 | 1499201180 | 15150 | 15150 | 15150 | 15150 | 857 |
| 507 | 20241118 | 121500 | 1486217630 | 15150 | 15150 | 15150 | 15150 | 0 |
| 508 | 20241118 | 121400 | 1486217630 | 15150 | 15150 | 15150 | 15150 | 0 |
| 509 | 20241118 | 121300 | 1486217630 | 15150 | 15150 | 15150 | 15150 | 100 |
| 510 | 20241118 | 121200 | 1484702630 | 15220 | 15220 | 15220 | 15220 | 0 |
| 511 | 20241118 | 121100 | 1484702630 | 15220 | 15220 | 15220 | 15220 | 11 |
| 512 | 20241118 | 121000 | 1484535210 | 15220 | 15220 | 15220 | 15220 | 1 |
| 513 | 20241118 | 120900 | 1484519990 | 15140 | 15200 | 15200 | 15130 | 2808 |
| 514 | 20241118 | 120800 | 1441944800 | 15200 | 15220 | 15220 | 15200 | 201 |
| 515 | 20241118 | 120700 | 1438889580 | 15220 | 15220 | 15220 | 15220 | 0 |
| 516 | 20241118 | 120600 | 1438889580 | 15220 | 15220 | 15220 | 15220 | 0 |
| 517 | 20241118 | 120500 | 1438889580 | 15220 | 15200 | 15220 | 15200 | 100 |
| 518 | 20241118 | 120400 | 1437369060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 519 | 20241118 | 120300 | 1437369060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 520 | 20241118 | 120200 | 1437369060 | 15230 | 15230 | 15230 | 15230 | 1 |
| 521 | 20241118 | 120100 | 1437353830 | 15190 | 15190 | 15190 | 15190 | 15 |
| 522 | 20241118 | 120000 | 1437125980 | 15190 | 15210 | 15210 | 15190 | 250 |
| 523 | 20241118 | 115900 | 1433327470 | 15230 | 15210 | 15230 | 15190 | 403 |
| 524 | 20241118 | 115800 | 1427198740 | 15210 | 15250 | 15250 | 15210 | 353 |
| 525 | 20241118 | 115700 | 1421824900 | 15250 | 15250 | 15250 | 15250 | 83 |
| 526 | 20241118 | 115600 | 1420559150 | 15250 | 15240 | 15250 | 15230 | 20 |
| 527 | 20241118 | 115500 | 1420254420 | 15250 | 15250 | 15250 | 15250 | 10 |
| 528 | 20241118 | 115400 | 1420101920 | 15230 | 15240 | 15240 | 15230 | 715 |
| 529 | 20241118 | 115300 | 1409211330 | 15240 | 15240 | 15240 | 15240 | 5 |
| 530 | 20241118 | 115200 | 1409135130 | 15240 | 15240 | 15240 | 15240 | 0 |
| 531 | 20241118 | 115100 | 1409135130 | 15240 | 15250 | 15250 | 15240 | 482 |
| 532 | 20241118 | 115000 | 1401789430 | 15250 | 15250 | 15250 | 15250 | 0 |
| 533 | 20241118 | 114900 | 1401789430 | 15250 | 15250 | 15250 | 15250 | 82 |
| 534 | 20241118 | 114800 | 1400538930 | 15240 | 15250 | 15250 | 15240 | 11 |
| 535 | 20241118 | 114700 | 1400371230 | 15250 | 15250 | 15250 | 15250 | 20 |
| 536 | 20241118 | 114600 | 1400066230 | 15240 | 15240 | 15240 | 15240 | 52 |
| 537 | 20241118 | 114500 | 1399273750 | 15230 | 15240 | 15240 | 15230 | 110 |
| 538 | 20241118 | 114400 | 1397597360 | 15230 | 15230 | 15230 | 15230 | 154 |
| 539 | 20241118 | 114300 | 1395251940 | 15230 | 15230 | 15230 | 15230 | 8 |
| 540 | 20241118 | 114200 | 1395130100 | 15230 | 15230 | 15230 | 15230 | 258 |
| 541 | 20241118 | 114100 | 1391200760 | 15230 | 15230 | 15230 | 15230 | 27 |
| 542 | 20241118 | 114000 | 1390789550 | 15230 | 15250 | 15250 | 15230 | 419 |
| 543 | 20241118 | 113900 | 1384401990 | 15250 | 15260 | 15260 | 15250 | 201 |
| 544 | 20241118 | 113800 | 1381336180 | 15280 | 15270 | 15280 | 15270 | 2 |
| 545 | 20241118 | 113700 | 1381305630 | 15280 | 15280 | 15280 | 15280 | 215 |
| 546 | 20241118 | 113600 | 1378020430 | 15280 | 15280 | 15280 | 15280 | 1 |
| 547 | 20241118 | 113500 | 1378005150 | 15260 | 15260 | 15260 | 15260 | 156 |
| 548 | 20241118 | 113400 | 1375624590 | 15280 | 15280 | 15280 | 15280 | 1 |
| 549 | 20241118 | 113300 | 1375609310 | 15280 | 15280 | 15280 | 15280 | 33 |
| 550 | 20241118 | 113200 | 1375105070 | 15280 | 15250 | 15280 | 15250 | 66 |
| 551 | 20241118 | 113100 | 1374098540 | 15280 | 15220 | 15280 | 15220 | 18 |
| 552 | 20241118 | 113000 | 1373823560 | 15220 | 15220 | 15220 | 15220 | 105 |
| 553 | 20241118 | 112900 | 1372225460 | 15200 | 15210 | 15280 | 15200 | 105 |
| 554 | 20241118 | 112800 | 1370628960 | 15210 | 15220 | 15220 | 15210 | 137 |
| 555 | 20241118 | 112700 | 1368545020 | 15230 | 15240 | 15240 | 15230 | 1374 |
| 556 | 20241118 | 112600 | 1347611490 | 15250 | 15250 | 15270 | 15250 | 557 |
| 557 | 20241118 | 112500 | 1339115000 | 15270 | 15260 | 15270 | 15260 | 506 |
| 558 | 20241118 | 112400 | 1331392940 | 15270 | 15260 | 15270 | 15260 | 163 |
| 559 | 20241118 | 112300 | 1328904020 | 15260 | 15270 | 15270 | 15260 | 110 |
| 560 | 20241118 | 112200 | 1327224720 | 15260 | 15270 | 15270 | 15260 | 270 |
| 561 | 20241118 | 112100 | 1323101920 | 15270 | 15270 | 15270 | 15270 | 14 |
| 562 | 20241118 | 112000 | 1322888140 | 15270 | 15270 | 15270 | 15270 | 9 |
| 563 | 20241118 | 111900 | 1322750710 | 15270 | 15270 | 15270 | 15270 | 46 |
| 564 | 20241118 | 111800 | 1322048290 | 15250 | 15260 | 15260 | 15250 | 68 |
| 565 | 20241118 | 111700 | 1321010880 | 15250 | 15250 | 15250 | 15250 | 70 |
| 566 | 20241118 | 111600 | 1319943380 | 15250 | 15250 | 15250 | 15250 | 0 |
| 567 | 20241118 | 111500 | 1319943380 | 15250 | 15250 | 15250 | 15250 | 90 |
| 568 | 20241118 | 111400 | 1318570880 | 15250 | 15250 | 15250 | 15250 | 0 |
| 569 | 20241118 | 111300 | 1318570880 | 15250 | 15250 | 15250 | 15250 | 221 |
| 570 | 20241118 | 111200 | 1315200630 | 15260 | 15240 | 15260 | 15240 | 174 |
| 571 | 20241118 | 111100 | 1312547390 | 15240 | 15240 | 15240 | 15240 | 42 |
| 572 | 20241118 | 111000 | 1311907310 | 15240 | 15240 | 15240 | 15240 | 1 |
| 573 | 20241118 | 110900 | 1311892070 | 15230 | 15230 | 15230 | 15230 | 0 |
| 574 | 20241118 | 110800 | 1311892070 | 15230 | 15230 | 15230 | 15230 | 0 |
| 575 | 20241118 | 110700 | 1311892070 | 15230 | 15230 | 15230 | 15230 | 201 |
| 576 | 20241118 | 110600 | 1308830840 | 15230 | 15230 | 15230 | 15230 | 0 |
| 577 | 20241118 | 110500 | 1308830840 | 15230 | 15270 | 15270 | 15230 | 3 |
| 578 | 20241118 | 110400 | 1308785070 | 15280 | 15280 | 15280 | 15280 | 0 |
| 579 | 20241118 | 110300 | 1308785070 | 15280 | 15280 | 15280 | 15280 | 0 |
| 580 | 20241118 | 110200 | 1308785070 | 15280 | 15220 | 15280 | 15220 | 102 |
| 581 | 20241118 | 110100 | 1307228590 | 15230 | 15240 | 15240 | 15230 | 524 |
| 582 | 20241118 | 110000 | 1299248040 | 15240 | 15240 | 15240 | 15240 | 21 |
| 583 | 20241118 | 105900 | 1298928000 | 15240 | 15240 | 15240 | 15240 | 199 |
| 584 | 20241118 | 105800 | 1295895240 | 15300 | 15290 | 15300 | 15290 | 42 |
| 585 | 20241118 | 105700 | 1295253020 | 15250 | 15260 | 15290 | 15250 | 1299 |
| 586 | 20241118 | 105600 | 1275441930 | 15270 | 15270 | 15270 | 15270 | 0 |
| 587 | 20241118 | 105500 | 1275441930 | 15270 | 15300 | 15300 | 15270 | 75 |
| 588 | 20241118 | 105400 | 1274295660 | 15300 | 15280 | 15310 | 15280 | 735 |
| 589 | 20241118 | 105300 | 1263053280 | 15280 | 15280 | 15280 | 15280 | 68 |
| 590 | 20241118 | 105200 | 1262014240 | 15280 | 15250 | 15280 | 15250 | 135 |
| 591 | 20241118 | 105100 | 1259955140 | 15250 | 15240 | 15250 | 15220 | 61 |
| 592 | 20241118 | 105000 | 1259025580 | 15230 | 15230 | 15230 | 15230 | 55 |
| 593 | 20241118 | 104900 | 1258187930 | 15220 | 15220 | 15220 | 15220 | 19 |
| 594 | 20241118 | 104800 | 1257898750 | 15220 | 15220 | 15220 | 15220 | 1 |
| 595 | 20241118 | 104700 | 1257883530 | 15180 | 15180 | 15180 | 15180 | 75 |
| 596 | 20241118 | 104600 | 1256745030 | 15170 | 15180 | 15180 | 15170 | 426 |
| 597 | 20241118 | 104500 | 1250281450 | 15170 | 15170 | 15170 | 15170 | 0 |
| 598 | 20241118 | 104400 | 1250281450 | 15170 | 15170 | 15170 | 15170 | 82 |
| 599 | 20241118 | 104300 | 1249037510 | 15170 | 15170 | 15170 | 15170 | 33 |
| 600 | 20241118 | 104200 | 1248536900 | 15170 | 15130 | 15170 | 15120 | 101 |
| 601 | 20241118 | 104100 | 1247009720 | 15120 | 15190 | 15190 | 15120 | 1105 |
| 602 | 20241118 | 104000 | 1230257370 | 15190 | 15220 | 15220 | 15190 | 1138 |
| 603 | 20241118 | 103900 | 1212964210 | 15220 | 15240 | 15240 | 15220 | 10 |
| 604 | 20241118 | 103800 | 1212811910 | 15240 | 15270 | 15270 | 15230 | 1054 |
| 605 | 20241118 | 103700 | 1196758160 | 15270 | 15270 | 15270 | 15270 | 0 |
| 606 | 20241118 | 103600 | 1196758160 | 15270 | 15300 | 15300 | 15270 | 40 |
| 607 | 20241118 | 103500 | 1196146760 | 15230 | 15350 | 15350 | 15230 | 884 |
| 608 | 20241118 | 103400 | 1182665130 | 15270 | 15310 | 15310 | 15270 | 1303 |
| 609 | 20241118 | 103300 | 1162731220 | 15360 | 15330 | 15360 | 15330 | 705 |
| 610 | 20241118 | 103200 | 1151923480 | 15360 | 15360 | 15360 | 15360 | 1 |
| 611 | 20241118 | 103100 | 1151908120 | 15360 | 15370 | 15370 | 15350 | 4 |
| 612 | 20241118 | 103000 | 1151846680 | 15370 | 15370 | 15370 | 15370 | 39 |
| 613 | 20241118 | 102900 | 1151247250 | 15370 | 15280 | 15370 | 15270 | 864 |
| 614 | 20241118 | 102800 | 1137991300 | 15270 | 15280 | 15280 | 15270 | 21 |
| 615 | 20241118 | 102700 | 1137670520 | 15280 | 15280 | 15280 | 15280 | 7 |
| 616 | 20241118 | 102600 | 1137563560 | 15280 | 15280 | 15280 | 15280 | 33 |
| 617 | 20241118 | 102500 | 1137059320 | 15280 | 15310 | 15310 | 15280 | 688 |
| 618 | 20241118 | 102400 | 1126531680 | 15320 | 15360 | 15360 | 15320 | 1115 |
| 619 | 20241118 | 102300 | 1109437730 | 15350 | 15350 | 15360 | 15350 | 39 |
| 620 | 20241118 | 102200 | 1108838750 | 15360 | 15340 | 15360 | 15340 | 486 |
| 621 | 20241118 | 102100 | 1101378830 | 15340 | 15350 | 15350 | 15340 | 23 |
| 622 | 20241118 | 102000 | 1101025980 | 15320 | 15320 | 15320 | 15320 | 700 |
| 623 | 20241118 | 101900 | 1090301980 | 15320 | 15320 | 15350 | 15320 | 1001 |
| 624 | 20241118 | 101800 | 1074955470 | 15310 | 15320 | 15320 | 15310 | 11 |
| 625 | 20241118 | 101700 | 1074787050 | 15310 | 15330 | 15330 | 15310 | 1342 |
| 626 | 20241118 | 101600 | 1054232730 | 15320 | 15320 | 15320 | 15310 | 612 |
| 627 | 20241118 | 101500 | 1044862010 | 15320 | 15320 | 15320 | 15320 | 38 |
| 628 | 20241118 | 101400 | 1044279850 | 15350 | 15340 | 15350 | 15340 | 66 |
| 629 | 20241118 | 101300 | 1043267400 | 15340 | 15330 | 15340 | 15320 | 382 |
| 630 | 20241118 | 101200 | 1037413050 | 15370 | 15400 | 15400 | 15340 | 1257 |
| 631 | 20241118 | 101100 | 1018112960 | 15400 | 15390 | 15410 | 15390 | 394 |
| 632 | 20241118 | 101000 | 1012046430 | 15400 | 15370 | 15410 | 15340 | 1356 |
| 633 | 20241118 | 100900 | 991226710 | 15380 | 15420 | 15460 | 15380 | 1296 |
| 634 | 20241118 | 100800 | 971248370 | 15480 | 15390 | 15500 | 15360 | 653 |
| 635 | 20241118 | 100700 | 961173770 | 15390 | 15550 | 15600 | 15360 | 827 |
| 636 | 20241118 | 100600 | 948394890 | 15600 | 15300 | 16000 | 15240 | 5158 |
| 637 | 20241118 | 100500 | 867034220 | 15270 | 15320 | 15320 | 15270 | 62 |
| 638 | 20241118 | 100400 | 866087330 | 15360 | 15230 | 15800 | 15230 | 5314 |
| 639 | 20241118 | 100300 | 783772600 | 15230 | 15240 | 15240 | 15230 | 71 |
| 640 | 20241118 | 100200 | 782690730 | 15250 | 15240 | 15250 | 15190 | 113 |
| 641 | 20241118 | 100100 | 780973490 | 15240 | 15230 | 15240 | 15180 | 984 |
| 642 | 20241118 | 100000 | 766015570 | 15230 | 15200 | 15230 | 15200 | 352 |
| 643 | 20241118 | 095900 | 760665140 | 15190 | 15170 | 15190 | 15170 | 1200 |
| 644 | 20241118 | 095800 | 742453060 | 15170 | 15170 | 15170 | 15080 | 1409 |
| 645 | 20241118 | 095700 | 721178570 | 15140 | 15140 | 15140 | 15140 | 4 |
| 646 | 20241118 | 095600 | 721118010 | 15150 | 15160 | 15160 | 15150 | 30 |
| 647 | 20241118 | 095500 | 720663410 | 15180 | 15160 | 15180 | 15160 | 284 |
| 648 | 20241118 | 095400 | 716357770 | 15170 | 15180 | 15190 | 15170 | 57 |
| 649 | 20241118 | 095300 | 715492510 | 15180 | 15190 | 15190 | 15180 | 25 |
| 650 | 20241118 | 095200 | 715112810 | 15190 | 15190 | 15190 | 15190 | 21 |
| 651 | 20241118 | 095100 | 714793820 | 15200 | 15240 | 15240 | 15200 | 228 |
| 652 | 20241118 | 095000 | 711320100 | 15240 | 15250 | 15250 | 15190 | 84 |
| 653 | 20241118 | 094900 | 710043870 | 15250 | 15260 | 15260 | 15190 | 70 |
| 654 | 20241118 | 094800 | 708977200 | 15270 | 15200 | 15280 | 15190 | 702 |
| 655 | 20241118 | 094700 | 698306220 | 15240 | 15130 | 15240 | 15130 | 1062 |
| 656 | 20241118 | 094600 | 682193240 | 15130 | 15110 | 15130 | 15110 | 781 |
| 657 | 20241118 | 094500 | 670391140 | 15110 | 15100 | 15110 | 15100 | 51 |
| 658 | 20241118 | 094400 | 669621030 | 15110 | 15080 | 15110 | 15080 | 923 |
| 659 | 20241118 | 094300 | 655684660 | 15100 | 15090 | 15110 | 15090 | 790 |
| 660 | 20241118 | 094200 | 643757550 | 15090 | 15090 | 15090 | 15090 | 2 |
| 661 | 20241118 | 094100 | 643727370 | 15080 | 15090 | 15090 | 15080 | 3 |
| 662 | 20241118 | 094000 | 643682110 | 15080 | 15100 | 15100 | 15080 | 35 |
| 663 | 20241118 | 093900 | 643153830 | 15100 | 15090 | 15100 | 15090 | 136 |
| 664 | 20241118 | 093800 | 641101580 | 15100 | 15100 | 15100 | 15100 | 0 |
| 665 | 20241118 | 093700 | 641101580 | 15100 | 15100 | 15100 | 15100 | 1 |
| 666 | 20241118 | 093600 | 641086480 | 15100 | 15090 | 15100 | 15000 | 1898 |
| 667 | 20241118 | 093500 | 612483870 | 15090 | 15090 | 15100 | 15080 | 421 |
| 668 | 20241118 | 093400 | 606132180 | 15090 | 15090 | 15090 | 15090 | 23 |
| 669 | 20241118 | 093300 | 605785110 | 15070 | 14960 | 15070 | 14960 | 5595 |
| 670 | 20241118 | 093200 | 521760880 | 14960 | 14930 | 14960 | 14930 | 337 |
| 671 | 20241118 | 093100 | 516727370 | 14910 | 14910 | 14910 | 14910 | 0 |
| 672 | 20241118 | 093000 | 516727370 | 14910 | 14930 | 14930 | 14900 | 306 |
| 673 | 20241118 | 092900 | 512165030 | 14930 | 14930 | 14930 | 14930 | 50 |
| 674 | 20241118 | 092800 | 511418530 | 14930 | 14930 | 14930 | 14930 | 226 |
| 675 | 20241118 | 092700 | 508044350 | 14930 | 14900 | 14930 | 14900 | 341 |
| 676 | 20241118 | 092600 | 502953250 | 14930 | 14930 | 14930 | 14930 | 21 |
| 677 | 20241118 | 092500 | 502639720 | 14900 | 14960 | 14960 | 14900 | 2385 |
| 678 | 20241118 | 092400 | 467040900 | 14960 | 15000 | 15000 | 14940 | 1008 |
| 679 | 20241118 | 092300 | 451948080 | 14980 | 15000 | 15000 | 14980 | 63 |
| 680 | 20241118 | 092200 | 451004060 | 15000 | 14980 | 15000 | 14980 | 313 |
| 681 | 20241118 | 092100 | 446312760 | 14980 | 14950 | 14980 | 14950 | 493 |
| 682 | 20241118 | 092000 | 438932560 | 14970 | 14900 | 14970 | 14900 | 360 |
| 683 | 20241118 | 091900 | 433566390 | 14900 | 14980 | 14980 | 14900 | 539 |
| 684 | 20241118 | 091800 | 425532210 | 14880 | 14880 | 14880 | 14880 | 500 |
| 685 | 20241118 | 091700 | 418092210 | 14880 | 14820 | 14990 | 14820 | 11161 |
| 686 | 20241118 | 091600 | 252438370 | 14770 | 14820 | 14820 | 14770 | 1221 |
| 687 | 20241118 | 091500 | 234387270 | 14840 | 14780 | 14840 | 14780 | 234 |
| 688 | 20241118 | 091400 | 230914770 | 14840 | 14810 | 14840 | 14770 | 728 |
| 689 | 20241118 | 091300 | 220144150 | 14800 | 14840 | 14840 | 14800 | 2059 |
| 690 | 20241118 | 091200 | 189652770 | 14840 | 14880 | 14990 | 14840 | 1402 |
| 691 | 20241118 | 091100 | 168831230 | 14870 | 15000 | 15000 | 14870 | 552 |
| 692 | 20241118 | 091000 | 160609660 | 15000 | 15010 | 15010 | 14870 | 162 |
| 693 | 20241118 | 090900 | 158180950 | 14870 | 14840 | 14880 | 14830 | 244 |
| 694 | 20241118 | 090800 | 154558990 | 14820 | 14860 | 14860 | 14820 | 30 |
| 695 | 20241118 | 090700 | 154114030 | 14860 | 14810 | 14860 | 14810 | 87 |
| 696 | 20241118 | 090600 | 152821510 | 14790 | 14810 | 14810 | 14780 | 1450 |
| 697 | 20241118 | 090500 | 131366440 | 14810 | 14810 | 14870 | 14800 | 803 |
| 698 | 20241118 | 090400 | 119478470 | 14800 | 14870 | 14870 | 14800 | 3373 |
| 699 | 20241118 | 090300 | 69495770 | 14870 | 14920 | 14920 | 14870 | 1250 |
| 700 | 20241118 | 090200 | 50880520 | 14930 | 15030 | 15030 | 14930 | 1948 |
| 701 | 20241118 | 090100 | 21767400 | 15030 | 15050 | 15050 | 15030 | 74 |
| 702 | 20241118 | 090000 | 20653760 | 15050 | 15080 | 15080 | 15050 | 1369 |