36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 201800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 3 | 20241118 | 201700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 4 | 20241118 | 201600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 5 | 20241118 | 201500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 6 | 20241118 | 201400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 7 | 20241118 | 201300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 8 | 20241118 | 201200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 9 | 20241118 | 201100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 10 | 20241118 | 201000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 11 | 20241118 | 200900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 12 | 20241118 | 200800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 13 | 20241118 | 200700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 14 | 20241118 | 200600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 15 | 20241118 | 200500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 16 | 20241118 | 200400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 17 | 20241118 | 200300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 18 | 20241118 | 200200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 19 | 20241118 | 200100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 20 | 20241118 | 200000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 21 | 20241118 | 195900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 22 | 20241118 | 195800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 23 | 20241118 | 195700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 24 | 20241118 | 195600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 25 | 20241118 | 195500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 26 | 20241118 | 195400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 27 | 20241118 | 195300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 28 | 20241118 | 195200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 29 | 20241118 | 195100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 30 | 20241118 | 195000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 31 | 20241118 | 194900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 32 | 20241118 | 194800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 33 | 20241118 | 194700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 34 | 20241118 | 194600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 35 | 20241118 | 194500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 36 | 20241118 | 194400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 37 | 20241118 | 194300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 38 | 20241118 | 194200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 39 | 20241118 | 194100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 40 | 20241118 | 194000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 41 | 20241118 | 193900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 42 | 20241118 | 193800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 43 | 20241118 | 193700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 44 | 20241118 | 193600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 45 | 20241118 | 193500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 46 | 20241118 | 193400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 47 | 20241118 | 193300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 48 | 20241118 | 193200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 49 | 20241118 | 193100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 50 | 20241118 | 193000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 51 | 20241118 | 192900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 52 | 20241118 | 192800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 53 | 20241118 | 192700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 54 | 20241118 | 192600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 55 | 20241118 | 192500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 56 | 20241118 | 192400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 57 | 20241118 | 192300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 58 | 20241118 | 192200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 59 | 20241118 | 192100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 60 | 20241118 | 192000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 61 | 20241118 | 191900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 62 | 20241118 | 191800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 63 | 20241118 | 191700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 64 | 20241118 | 191600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 65 | 20241118 | 191500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 66 | 20241118 | 191400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 67 | 20241118 | 191300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 68 | 20241118 | 191200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 69 | 20241118 | 191100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 70 | 20241118 | 191000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 71 | 20241118 | 190900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 72 | 20241118 | 190800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 73 | 20241118 | 190700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 74 | 20241118 | 190600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 75 | 20241118 | 190500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 76 | 20241118 | 190400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 77 | 20241118 | 190300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 78 | 20241118 | 190200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 79 | 20241118 | 190100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 80 | 20241118 | 190000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 81 | 20241118 | 185900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 82 | 20241118 | 185800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 83 | 20241118 | 185700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 84 | 20241118 | 185600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 85 | 20241118 | 185500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 86 | 20241118 | 185400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 87 | 20241118 | 185300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 88 | 20241118 | 185200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 89 | 20241118 | 185100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 90 | 20241118 | 185000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 91 | 20241118 | 184900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 92 | 20241118 | 184800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 93 | 20241118 | 184700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 94 | 20241118 | 184600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 95 | 20241118 | 184500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 96 | 20241118 | 184400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 97 | 20241118 | 184300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 98 | 20241118 | 184200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 99 | 20241118 | 184100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 100 | 20241118 | 184000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 101 | 20241118 | 183900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 102 | 20241118 | 183800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 103 | 20241118 | 183700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 104 | 20241118 | 183600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 105 | 20241118 | 183500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 106 | 20241118 | 183400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 107 | 20241118 | 183300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 108 | 20241118 | 183200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 109 | 20241118 | 183100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 110 | 20241118 | 183000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 111 | 20241118 | 182900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 112 | 20241118 | 182800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 113 | 20241118 | 182700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 114 | 20241118 | 182600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 115 | 20241118 | 182500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 116 | 20241118 | 182400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 117 | 20241118 | 182300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 118 | 20241118 | 182200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 119 | 20241118 | 182100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 120 | 20241118 | 182000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 121 | 20241118 | 181900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 122 | 20241118 | 181800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 123 | 20241118 | 181700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 124 | 20241118 | 181600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 125 | 20241118 | 181500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 126 | 20241118 | 181400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 127 | 20241118 | 181300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 128 | 20241118 | 181200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 129 | 20241118 | 181100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 130 | 20241118 | 181000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 131 | 20241118 | 180900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 132 | 20241118 | 180800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 133 | 20241118 | 180700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 134 | 20241118 | 180600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 135 | 20241118 | 180500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 136 | 20241118 | 180400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 137 | 20241118 | 180300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 138 | 20241118 | 180200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 139 | 20241118 | 180100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 140 | 20241118 | 180000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 141 | 20241118 | 175900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 142 | 20241118 | 175800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 143 | 20241118 | 175700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 144 | 20241118 | 175600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 145 | 20241118 | 175500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 146 | 20241118 | 175400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 147 | 20241118 | 175300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 148 | 20241118 | 175200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 149 | 20241118 | 175100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 150 | 20241118 | 175000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 151 | 20241118 | 174900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 152 | 20241118 | 174800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 153 | 20241118 | 174700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 154 | 20241118 | 174600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 155 | 20241118 | 174500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 156 | 20241118 | 174400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 157 | 20241118 | 174300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 158 | 20241118 | 174200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 159 | 20241118 | 174100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 160 | 20241118 | 174000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 161 | 20241118 | 173900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 162 | 20241118 | 173800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 163 | 20241118 | 173700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 164 | 20241118 | 173600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 165 | 20241118 | 173500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 166 | 20241118 | 173400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 167 | 20241118 | 173300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 168 | 20241118 | 173200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 169 | 20241118 | 173100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 170 | 20241118 | 173000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 171 | 20241118 | 172900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 172 | 20241118 | 172800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 173 | 20241118 | 172700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 174 | 20241118 | 172600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 175 | 20241118 | 172500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 176 | 20241118 | 172400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 177 | 20241118 | 172300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 178 | 20241118 | 172200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 179 | 20241118 | 172100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 180 | 20241118 | 172000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 181 | 20241118 | 171900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 182 | 20241118 | 171800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 183 | 20241118 | 171700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 184 | 20241118 | 171600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 185 | 20241118 | 171500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 186 | 20241118 | 171400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 187 | 20241118 | 171300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 188 | 20241118 | 171200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 189 | 20241118 | 171100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 190 | 20241118 | 171000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 191 | 20241118 | 170900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 192 | 20241118 | 170800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 193 | 20241118 | 170700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 194 | 20241118 | 170600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 195 | 20241118 | 170500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 196 | 20241118 | 170400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 197 | 20241118 | 170300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 198 | 20241118 | 170200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 199 | 20241118 | 170100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 200 | 20241118 | 170000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 201 | 20241118 | 165900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 202 | 20241118 | 165800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 203 | 20241118 | 165700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 204 | 20241118 | 165600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 205 | 20241118 | 165500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 206 | 20241118 | 165400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 207 | 20241118 | 165300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 208 | 20241118 | 165200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20241118 | 165100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20241118 | 165000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20241118 | 164900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20241118 | 164800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 213 | 20241118 | 164700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 214 | 20241118 | 164600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 215 | 20241118 | 164500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 216 | 20241118 | 164400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 217 | 20241118 | 164300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 218 | 20241118 | 164200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 219 | 20241118 | 164100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 220 | 20241118 | 164000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 221 | 20241118 | 163900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 222 | 20241118 | 163800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 223 | 20241118 | 163700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 224 | 20241118 | 163600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 225 | 20241118 | 163500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 226 | 20241118 | 163400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 227 | 20241118 | 163300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 228 | 20241118 | 163200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 229 | 20241118 | 163100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 230 | 20241118 | 163000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 231 | 20241118 | 162900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 232 | 20241118 | 162800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 233 | 20241118 | 162700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 234 | 20241118 | 162600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 235 | 20241118 | 162500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 236 | 20241118 | 162400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 237 | 20241118 | 162300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 238 | 20241118 | 162200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 239 | 20241118 | 162100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 240 | 20241118 | 162000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 241 | 20241118 | 161900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 242 | 20241118 | 161800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 243 | 20241118 | 161700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 244 | 20241118 | 161600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 245 | 20241118 | 161500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 246 | 20241118 | 161400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 247 | 20241118 | 161300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 248 | 20241118 | 161200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 249 | 20241118 | 161100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 250 | 20241118 | 161000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 251 | 20241118 | 160900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 252 | 20241118 | 160800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 253 | 20241118 | 160700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 254 | 20241118 | 160600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 255 | 20241118 | 160500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 256 | 20241118 | 160400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 257 | 20241118 | 160300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 258 | 20241118 | 160200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 259 | 20241118 | 160100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 260 | 20241118 | 160000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 261 | 20241118 | 155900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 262 | 20241118 | 155800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 263 | 20241118 | 155700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 264 | 20241118 | 155600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 265 | 20241118 | 155500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 266 | 20241118 | 155400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 267 | 20241118 | 155300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 268 | 20241118 | 155200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 269 | 20241118 | 155100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 270 | 20241118 | 155000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 271 | 20241118 | 154900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 272 | 20241118 | 154800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 273 | 20241118 | 154700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 274 | 20241118 | 154600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 275 | 20241118 | 154500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 276 | 20241118 | 154400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 277 | 20241118 | 154300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 278 | 20241118 | 154200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 279 | 20241118 | 154100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 280 | 20241118 | 154000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 281 | 20241118 | 153900 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 282 | 20241118 | 153800 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 283 | 20241118 | 153700 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 284 | 20241118 | 153600 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 285 | 20241118 | 153500 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 286 | 20241118 | 153400 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 287 | 20241118 | 153300 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 288 | 20241118 | 153200 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 289 | 20241118 | 153100 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 0 |
| 290 | 20241118 | 153000 | 1738600100 | 10800 | 10800 | 10800 | 10800 | 2273 |
| 291 | 20241118 | 152900 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 292 | 20241118 | 152800 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 293 | 20241118 | 152700 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 294 | 20241118 | 152600 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 295 | 20241118 | 152500 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 296 | 20241118 | 152400 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 297 | 20241118 | 152300 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 298 | 20241118 | 152200 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 299 | 20241118 | 152100 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 300 | 20241118 | 152000 | 1714051700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 301 | 20241118 | 151900 | 1714051700 | 10730 | 10760 | 10760 | 10720 | 544 |
| 302 | 20241118 | 151800 | 1708211320 | 10760 | 10770 | 10770 | 10760 | 698 |
| 303 | 20241118 | 151700 | 1700699490 | 10760 | 10770 | 10770 | 10750 | 166 |
| 304 | 20241118 | 151600 | 1698912780 | 10770 | 10760 | 10770 | 10760 | 989 |
| 305 | 20241118 | 151500 | 1688265790 | 10770 | 10780 | 10780 | 10770 | 165 |
| 306 | 20241118 | 151400 | 1686487740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 307 | 20241118 | 151300 | 1686487740 | 10780 | 10760 | 10780 | 10750 | 377 |
| 308 | 20241118 | 151200 | 1682433740 | 10760 | 10750 | 10780 | 10750 | 223 |
| 309 | 20241118 | 151100 | 1680034440 | 10760 | 10760 | 10760 | 10760 | 102 |
| 310 | 20241118 | 151000 | 1678936920 | 10760 | 10760 | 10760 | 10750 | 126 |
| 311 | 20241118 | 150900 | 1677582390 | 10750 | 10730 | 10760 | 10730 | 291 |
| 312 | 20241118 | 150800 | 1674455370 | 10730 | 10730 | 10730 | 10730 | 157 |
| 313 | 20241118 | 150700 | 1672770760 | 10730 | 10730 | 10730 | 10730 | 40 |
| 314 | 20241118 | 150600 | 1672341560 | 10730 | 10720 | 10730 | 10720 | 54 |
| 315 | 20241118 | 150500 | 1671762590 | 10730 | 10730 | 10730 | 10720 | 782 |
| 316 | 20241118 | 150400 | 1663379530 | 10760 | 10750 | 10760 | 10710 | 98 |
| 317 | 20241118 | 150300 | 1662328380 | 10750 | 10740 | 10750 | 10740 | 177 |
| 318 | 20241118 | 150200 | 1660425780 | 10750 | 10750 | 10750 | 10700 | 123 |
| 319 | 20241118 | 150100 | 1659104130 | 10750 | 10740 | 10750 | 10740 | 3 |
| 320 | 20241118 | 150000 | 1659071900 | 10730 | 10710 | 10730 | 10710 | 268 |
| 321 | 20241118 | 145900 | 1656198250 | 10700 | 10690 | 10700 | 10690 | 267 |
| 322 | 20241118 | 145800 | 1653341510 | 10690 | 10690 | 10700 | 10690 | 68 |
| 323 | 20241118 | 145700 | 1652614530 | 10700 | 10690 | 10700 | 10690 | 2144 |
| 324 | 20241118 | 145600 | 1629694240 | 10700 | 10700 | 10700 | 10700 | 18 |
| 325 | 20241118 | 145500 | 1629501640 | 10700 | 10690 | 10700 | 10690 | 4 |
| 326 | 20241118 | 145400 | 1629458870 | 10700 | 10700 | 10700 | 10700 | 2 |
| 327 | 20241118 | 145300 | 1629437470 | 10700 | 10700 | 10700 | 10690 | 254 |
| 328 | 20241118 | 145200 | 1626721940 | 10700 | 10680 | 10700 | 10680 | 1119 |
| 329 | 20241118 | 145100 | 1614758800 | 10690 | 10700 | 10700 | 10680 | 384 |
| 330 | 20241118 | 145000 | 1610653160 | 10700 | 10710 | 10710 | 10700 | 367 |
| 331 | 20241118 | 144900 | 1606724390 | 10710 | 10730 | 10730 | 10710 | 102 |
| 332 | 20241118 | 144800 | 1605631930 | 10710 | 10710 | 10730 | 10710 | 24 |
| 333 | 20241118 | 144700 | 1605374870 | 10730 | 10700 | 10740 | 10700 | 915 |
| 334 | 20241118 | 144600 | 1595583920 | 10740 | 10720 | 10750 | 10700 | 2068 |
| 335 | 20241118 | 144500 | 1573444430 | 10720 | 10760 | 10760 | 10720 | 703 |
| 336 | 20241118 | 144400 | 1565908020 | 10720 | 10760 | 10760 | 10720 | 407 |
| 337 | 20241118 | 144300 | 1561541860 | 10770 | 10770 | 10770 | 10770 | 1 |
| 338 | 20241118 | 144200 | 1561531090 | 10740 | 10760 | 10760 | 10740 | 67 |
| 339 | 20241118 | 144100 | 1560811080 | 10770 | 10770 | 10770 | 10770 | 32 |
| 340 | 20241118 | 144000 | 1560466440 | 10780 | 10770 | 10780 | 10770 | 53 |
| 341 | 20241118 | 143900 | 1559895120 | 10780 | 10780 | 10780 | 10770 | 14 |
| 342 | 20241118 | 143800 | 1559744300 | 10780 | 10780 | 10780 | 10780 | 4 |
| 343 | 20241118 | 143700 | 1559701180 | 10790 | 10790 | 10790 | 10790 | 34 |
| 344 | 20241118 | 143600 | 1559334320 | 10790 | 10780 | 10790 | 10780 | 202 |
| 345 | 20241118 | 143500 | 1557156740 | 10780 | 10780 | 10780 | 10750 | 8 |
| 346 | 20241118 | 143400 | 1557070590 | 10750 | 10750 | 10790 | 10750 | 250 |
| 347 | 20241118 | 143300 | 1554383050 | 10780 | 10760 | 10790 | 10740 | 1214 |
| 348 | 20241118 | 143200 | 1541318390 | 10760 | 10750 | 10760 | 10750 | 558 |
| 349 | 20241118 | 143100 | 1535319310 | 10750 | 10740 | 10750 | 10740 | 185 |
| 350 | 20241118 | 143000 | 1533330680 | 10760 | 10750 | 10760 | 10720 | 176 |
| 351 | 20241118 | 142900 | 1531441140 | 10760 | 10750 | 10760 | 10750 | 54 |
| 352 | 20241118 | 142800 | 1530860600 | 10750 | 10750 | 10750 | 10750 | 0 |
| 353 | 20241118 | 142700 | 1530860600 | 10750 | 10760 | 10760 | 10740 | 81 |
| 354 | 20241118 | 142600 | 1529989110 | 10760 | 10750 | 10760 | 10750 | 584 |
| 355 | 20241118 | 142500 | 1523710820 | 10750 | 10750 | 10750 | 10750 | 0 |
| 356 | 20241118 | 142400 | 1523710820 | 10750 | 10750 | 10750 | 10750 | 1 |
| 357 | 20241118 | 142300 | 1523700070 | 10750 | 10750 | 10750 | 10750 | 0 |
| 358 | 20241118 | 142200 | 1523700070 | 10750 | 10720 | 10750 | 10720 | 169 |
| 359 | 20241118 | 142100 | 1521888360 | 10750 | 10720 | 10750 | 10720 | 105 |
| 360 | 20241118 | 142000 | 1520762610 | 10720 | 10720 | 10720 | 10720 | 155 |
| 361 | 20241118 | 141900 | 1519101010 | 10720 | 10740 | 10740 | 10720 | 2227 |
| 362 | 20241118 | 141800 | 1495216210 | 10750 | 10750 | 10750 | 10750 | 17 |
| 363 | 20241118 | 141700 | 1495033460 | 10740 | 10740 | 10740 | 10740 | 1 |
| 364 | 20241118 | 141600 | 1495022720 | 10740 | 10740 | 10750 | 10740 | 153 |
| 365 | 20241118 | 141500 | 1493379470 | 10740 | 10740 | 10740 | 10740 | 0 |
| 366 | 20241118 | 141400 | 1493379470 | 10740 | 10730 | 10740 | 10730 | 379 |
| 367 | 20241118 | 141300 | 1489312790 | 10730 | 10730 | 10730 | 10730 | 99 |
| 368 | 20241118 | 141200 | 1488250520 | 10730 | 10740 | 10740 | 10730 | 469 |
| 369 | 20241118 | 141100 | 1483218050 | 10740 | 10760 | 10760 | 10740 | 489 |
| 370 | 20241118 | 141000 | 1477963470 | 10790 | 10760 | 10790 | 10750 | 514 |
| 371 | 20241118 | 140900 | 1472432810 | 10770 | 10780 | 10780 | 10770 | 118 |
| 372 | 20241118 | 140800 | 1471161850 | 10790 | 10790 | 10790 | 10790 | 1 |
| 373 | 20241118 | 140700 | 1471151060 | 10780 | 10780 | 10780 | 10780 | 10 |
| 374 | 20241118 | 140600 | 1471043260 | 10790 | 10790 | 10790 | 10790 | 0 |
| 375 | 20241118 | 140500 | 1471043260 | 10790 | 10790 | 10790 | 10790 | 18 |
| 376 | 20241118 | 140400 | 1470849040 | 10790 | 10790 | 10790 | 10790 | 20 |
| 377 | 20241118 | 140300 | 1470633240 | 10790 | 10790 | 10790 | 10790 | 0 |
| 378 | 20241118 | 140200 | 1470633240 | 10790 | 10790 | 10790 | 10790 | 234 |
| 379 | 20241118 | 140100 | 1468108380 | 10790 | 10790 | 10790 | 10790 | 50 |
| 380 | 20241118 | 140000 | 1467568880 | 10800 | 10800 | 10800 | 10800 | 0 |
| 381 | 20241118 | 135900 | 1467568880 | 10800 | 10800 | 10800 | 10800 | 20 |
| 382 | 20241118 | 135800 | 1467352880 | 10790 | 10790 | 10790 | 10790 | 73 |
| 383 | 20241118 | 135700 | 1466565210 | 10740 | 10740 | 10740 | 10740 | 50 |
| 384 | 20241118 | 135600 | 1466028210 | 10740 | 10740 | 10740 | 10740 | 0 |
| 385 | 20241118 | 135500 | 1466028210 | 10740 | 10790 | 10790 | 10740 | 278 |
| 386 | 20241118 | 135400 | 1463039620 | 10750 | 10750 | 10750 | 10750 | 14 |
| 387 | 20241118 | 135300 | 1462889120 | 10720 | 10800 | 10800 | 10720 | 3014 |
| 388 | 20241118 | 135200 | 1430506120 | 10830 | 10830 | 10830 | 10830 | 0 |
| 389 | 20241118 | 135100 | 1430506120 | 10830 | 10830 | 10830 | 10830 | 13 |
| 390 | 20241118 | 135000 | 1430365330 | 10840 | 10790 | 10840 | 10790 | 3 |
| 391 | 20241118 | 134900 | 1430332910 | 10760 | 10840 | 10840 | 10760 | 101 |
| 392 | 20241118 | 134800 | 1429238150 | 10850 | 10760 | 10850 | 10750 | 31 |
| 393 | 20241118 | 134700 | 1428904790 | 10750 | 10790 | 10800 | 10750 | 1509 |
| 394 | 20241118 | 134600 | 1412657080 | 10800 | 10810 | 10810 | 10800 | 17 |
| 395 | 20241118 | 134500 | 1412473470 | 10790 | 10790 | 10790 | 10790 | 1 |
| 396 | 20241118 | 134400 | 1412462680 | 10790 | 10790 | 10790 | 10790 | 1 |
| 397 | 20241118 | 134300 | 1412451890 | 10850 | 10790 | 10850 | 10780 | 195 |
| 398 | 20241118 | 134200 | 1410348500 | 10840 | 10840 | 10840 | 10840 | 1 |
| 399 | 20241118 | 134100 | 1410337660 | 10790 | 10780 | 10790 | 10780 | 20 |
| 400 | 20241118 | 134000 | 1410122050 | 10780 | 10780 | 10780 | 10780 | 3 |
| 401 | 20241118 | 133900 | 1410089710 | 10770 | 10770 | 10770 | 10770 | 0 |
| 402 | 20241118 | 133800 | 1410089710 | 10770 | 10770 | 10770 | 10770 | 0 |
| 403 | 20241118 | 133700 | 1410089710 | 10770 | 10770 | 10770 | 10770 | 13 |
| 404 | 20241118 | 133600 | 1409949700 | 10770 | 10770 | 10770 | 10770 | 47 |
| 405 | 20241118 | 133500 | 1409443510 | 10770 | 10770 | 10770 | 10770 | 0 |
| 406 | 20241118 | 133400 | 1409443510 | 10770 | 10780 | 10780 | 10760 | 632 |
| 407 | 20241118 | 133300 | 1402636290 | 10790 | 10790 | 10790 | 10790 | 1 |
| 408 | 20241118 | 133200 | 1402625500 | 10780 | 10790 | 10790 | 10780 | 206 |
| 409 | 20241118 | 133100 | 1400403580 | 10790 | 10790 | 10790 | 10790 | 1 |
| 410 | 20241118 | 133000 | 1400392790 | 10790 | 10790 | 10790 | 10790 | 14 |
| 411 | 20241118 | 132900 | 1400241730 | 10800 | 10800 | 10800 | 10800 | 0 |
| 412 | 20241118 | 132800 | 1400241730 | 10800 | 10800 | 10800 | 10800 | 343 |
| 413 | 20241118 | 132700 | 1396537330 | 10800 | 10800 | 10800 | 10800 | 1 |
| 414 | 20241118 | 132600 | 1396526530 | 10800 | 10800 | 10800 | 10800 | 271 |
| 415 | 20241118 | 132500 | 1393599730 | 10800 | 10800 | 10800 | 10800 | 0 |
| 416 | 20241118 | 132400 | 1393599730 | 10800 | 10800 | 10800 | 10800 | 1 |
| 417 | 20241118 | 132300 | 1393588930 | 10800 | 10800 | 10800 | 10800 | 0 |
| 418 | 20241118 | 132200 | 1393588930 | 10800 | 10800 | 10800 | 10800 | 34 |
| 419 | 20241118 | 132100 | 1393221730 | 10800 | 10780 | 10800 | 10780 | 160 |
| 420 | 20241118 | 132000 | 1391496810 | 10780 | 10790 | 10790 | 10780 | 1164 |
| 421 | 20241118 | 131900 | 1378947960 | 10800 | 10800 | 10800 | 10800 | 0 |
| 422 | 20241118 | 131800 | 1378947960 | 10800 | 10800 | 10800 | 10800 | 20 |
| 423 | 20241118 | 131700 | 1378731960 | 10800 | 10810 | 10810 | 10800 | 1499 |
| 424 | 20241118 | 131600 | 1362532030 | 10810 | 10810 | 10810 | 10810 | 2 |
| 425 | 20241118 | 131500 | 1362510410 | 10810 | 10810 | 10810 | 10810 | 36 |
| 426 | 20241118 | 131400 | 1362121250 | 10860 | 10850 | 10860 | 10850 | 236 |
| 427 | 20241118 | 131300 | 1359559040 | 10850 | 10850 | 10850 | 10850 | 0 |
| 428 | 20241118 | 131200 | 1359559040 | 10850 | 10810 | 10850 | 10810 | 3 |
| 429 | 20241118 | 131100 | 1359526570 | 10810 | 10850 | 10850 | 10810 | 62 |
| 430 | 20241118 | 131000 | 1358854270 | 10850 | 10850 | 10850 | 10850 | 0 |
| 431 | 20241118 | 130900 | 1358854270 | 10850 | 10850 | 10850 | 10850 | 48 |
| 432 | 20241118 | 130800 | 1358333470 | 10850 | 10850 | 10850 | 10850 | 456 |
| 433 | 20241118 | 130700 | 1353385870 | 10810 | 10820 | 10820 | 10810 | 100 |
| 434 | 20241118 | 130600 | 1352304180 | 10820 | 10820 | 10820 | 10820 | 10 |
| 435 | 20241118 | 130500 | 1352195980 | 10850 | 10850 | 10850 | 10850 | 7 |
| 436 | 20241118 | 130400 | 1352120030 | 10850 | 10820 | 10850 | 10820 | 107 |
| 437 | 20241118 | 130300 | 1350959960 | 10810 | 10810 | 10810 | 10810 | 92 |
| 438 | 20241118 | 130200 | 1349965440 | 10810 | 10810 | 10810 | 10810 | 202 |
| 439 | 20241118 | 130100 | 1347781820 | 10810 | 10810 | 10810 | 10810 | 92 |
| 440 | 20241118 | 130000 | 1346787300 | 10800 | 10800 | 10800 | 10800 | 141 |
| 441 | 20241118 | 125900 | 1345264500 | 10810 | 10800 | 10810 | 10800 | 51 |
| 442 | 20241118 | 125800 | 1344713200 | 10800 | 10780 | 10800 | 10780 | 152 |
| 443 | 20241118 | 125700 | 1343071880 | 10780 | 10800 | 10800 | 10780 | 51 |
| 444 | 20241118 | 125600 | 1342522080 | 10800 | 10780 | 10800 | 10780 | 8 |
| 445 | 20241118 | 125500 | 1342435780 | 10780 | 10780 | 10780 | 10780 | 0 |
| 446 | 20241118 | 125400 | 1342435780 | 10780 | 10780 | 10780 | 10780 | 71 |
| 447 | 20241118 | 125300 | 1341670400 | 10790 | 10790 | 10790 | 10790 | 1000 |
| 448 | 20241118 | 125200 | 1330880400 | 10800 | 10800 | 10800 | 10800 | 100 |
| 449 | 20241118 | 125100 | 1329800400 | 10800 | 10770 | 10800 | 10760 | 543 |
| 450 | 20241118 | 125000 | 1323950770 | 10770 | 10770 | 10780 | 10770 | 154 |
| 451 | 20241118 | 124900 | 1322292140 | 10790 | 10790 | 10790 | 10770 | 138 |
| 452 | 20241118 | 124800 | 1320803860 | 10770 | 10790 | 10790 | 10770 | 621 |
| 453 | 20241118 | 124700 | 1314108950 | 10780 | 10780 | 10780 | 10780 | 31 |
| 454 | 20241118 | 124600 | 1313774770 | 10790 | 10790 | 10790 | 10790 | 9 |
| 455 | 20241118 | 124500 | 1313677660 | 10790 | 10780 | 10790 | 10780 | 4 |
| 456 | 20241118 | 124400 | 1313634530 | 10800 | 10800 | 10800 | 10800 | 0 |
| 457 | 20241118 | 124300 | 1313634530 | 10800 | 10800 | 10800 | 10800 | 20 |
| 458 | 20241118 | 124200 | 1313418530 | 10760 | 10760 | 10760 | 10760 | 0 |
| 459 | 20241118 | 124100 | 1313418530 | 10760 | 10770 | 10770 | 10760 | 379 |
| 460 | 20241118 | 124000 | 1309337600 | 10770 | 10760 | 10780 | 10750 | 130 |
| 461 | 20241118 | 123900 | 1307938810 | 10780 | 10780 | 10780 | 10780 | 0 |
| 462 | 20241118 | 123800 | 1307938810 | 10780 | 10780 | 10780 | 10780 | 150 |
| 463 | 20241118 | 123700 | 1306321810 | 10780 | 10780 | 10780 | 10780 | 0 |
| 464 | 20241118 | 123600 | 1306321810 | 10780 | 10740 | 10780 | 10740 | 318 |
| 465 | 20241118 | 123500 | 1302897480 | 10780 | 10790 | 10790 | 10780 | 493 |
| 466 | 20241118 | 123400 | 1297582640 | 10780 | 10770 | 10780 | 10730 | 858 |
| 467 | 20241118 | 123300 | 1288356420 | 10780 | 10800 | 10800 | 10770 | 2387 |
| 468 | 20241118 | 123200 | 1262587140 | 10800 | 10800 | 10800 | 10800 | 56 |
| 469 | 20241118 | 123100 | 1261982340 | 10800 | 10810 | 10810 | 10800 | 119 |
| 470 | 20241118 | 123000 | 1260696830 | 10810 | 10810 | 10810 | 10810 | 188 |
| 471 | 20241118 | 122900 | 1258664550 | 10850 | 10850 | 10850 | 10850 | 0 |
| 472 | 20241118 | 122800 | 1258664550 | 10850 | 10850 | 10850 | 10850 | 0 |
| 473 | 20241118 | 122700 | 1258664550 | 10850 | 10800 | 10850 | 10800 | 513 |
| 474 | 20241118 | 122600 | 1253124100 | 10810 | 10810 | 10810 | 10810 | 500 |
| 475 | 20241118 | 122500 | 1247719100 | 10860 | 10860 | 10860 | 10860 | 1 |
| 476 | 20241118 | 122400 | 1247708240 | 10820 | 10810 | 10880 | 10810 | 230 |
| 477 | 20241118 | 122300 | 1245219870 | 10820 | 10850 | 10850 | 10820 | 776 |
| 478 | 20241118 | 122200 | 1236812410 | 10850 | 10850 | 10850 | 10850 | 5 |
| 479 | 20241118 | 122100 | 1236758160 | 10850 | 10850 | 10850 | 10850 | 1024 |
| 480 | 20241118 | 122000 | 1225647760 | 10910 | 10860 | 10910 | 10860 | 550 |
| 481 | 20241118 | 121900 | 1219673780 | 10860 | 10850 | 10860 | 10850 | 232 |
| 482 | 20241118 | 121800 | 1217156150 | 10860 | 10850 | 10860 | 10850 | 624 |
| 483 | 20241118 | 121700 | 1210385650 | 10860 | 10870 | 10870 | 10860 | 202 |
| 484 | 20241118 | 121600 | 1208191630 | 10860 | 10870 | 10870 | 10860 | 352 |
| 485 | 20241118 | 121500 | 1204368800 | 10890 | 10890 | 10890 | 10890 | 0 |
| 486 | 20241118 | 121400 | 1204368800 | 10890 | 10890 | 10890 | 10890 | 0 |
| 487 | 20241118 | 121300 | 1204368800 | 10890 | 10890 | 10890 | 10890 | 0 |
| 488 | 20241118 | 121200 | 1204368800 | 10890 | 10890 | 10890 | 10890 | 0 |
| 489 | 20241118 | 121100 | 1204368800 | 10890 | 10860 | 10890 | 10860 | 125 |
| 490 | 20241118 | 121000 | 1203008930 | 10860 | 10860 | 10860 | 10860 | 301 |
| 491 | 20241118 | 120900 | 1199740070 | 10860 | 10860 | 10860 | 10860 | 235 |
| 492 | 20241118 | 120800 | 1197187970 | 10890 | 10890 | 10890 | 10890 | 0 |
| 493 | 20241118 | 120700 | 1197187970 | 10890 | 10890 | 10890 | 10890 | 0 |
| 494 | 20241118 | 120600 | 1197187970 | 10890 | 10890 | 10890 | 10890 | 2 |
| 495 | 20241118 | 120500 | 1197166190 | 10900 | 10880 | 10900 | 10880 | 547 |
| 496 | 20241118 | 120400 | 1191204870 | 10850 | 10870 | 10870 | 10850 | 1540 |
| 497 | 20241118 | 120300 | 1174480060 | 10890 | 10870 | 10890 | 10870 | 58 |
| 498 | 20241118 | 120200 | 1173848540 | 10870 | 10870 | 10870 | 10870 | 0 |
| 499 | 20241118 | 120100 | 1173848540 | 10870 | 10890 | 10890 | 10870 | 86 |
| 500 | 20241118 | 120000 | 1172912340 | 10890 | 10870 | 10890 | 10860 | 568 |
| 501 | 20241118 | 115900 | 1166740840 | 10890 | 10890 | 10890 | 10860 | 464 |
| 502 | 20241118 | 115800 | 1161696940 | 10890 | 10900 | 10910 | 10890 | 293 |
| 503 | 20241118 | 115700 | 1158503350 | 10900 | 10910 | 10910 | 10900 | 288 |
| 504 | 20241118 | 115600 | 1155361950 | 10910 | 10960 | 10960 | 10910 | 556 |
| 505 | 20241118 | 115500 | 1149286630 | 10960 | 10930 | 10960 | 10930 | 140 |
| 506 | 20241118 | 115400 | 1147752260 | 10960 | 10960 | 10970 | 10960 | 1300 |
| 507 | 20241118 | 115300 | 1133503960 | 10970 | 10970 | 10970 | 10970 | 9 |
| 508 | 20241118 | 115200 | 1133405230 | 10910 | 10910 | 10910 | 10910 | 0 |
| 509 | 20241118 | 115100 | 1133405230 | 10910 | 10910 | 10910 | 10910 | 5 |
| 510 | 20241118 | 115000 | 1133350680 | 10970 | 10920 | 10970 | 10920 | 150 |
| 511 | 20241118 | 114900 | 1131707760 | 10910 | 10950 | 10950 | 10910 | 355 |
| 512 | 20241118 | 114800 | 1127830330 | 10950 | 10950 | 10950 | 10950 | 10 |
| 513 | 20241118 | 114700 | 1127720830 | 10950 | 10950 | 10950 | 10950 | 4 |
| 514 | 20241118 | 114600 | 1127677030 | 10950 | 10950 | 10960 | 10950 | 137 |
| 515 | 20241118 | 114500 | 1126176650 | 10950 | 10950 | 10950 | 10950 | 157 |
| 516 | 20241118 | 114400 | 1124457500 | 10950 | 10950 | 10960 | 10950 | 108 |
| 517 | 20241118 | 114300 | 1123274710 | 10960 | 10960 | 10960 | 10960 | 51 |
| 518 | 20241118 | 114200 | 1122715750 | 10960 | 10960 | 10960 | 10960 | 10 |
| 519 | 20241118 | 114100 | 1122606150 | 10980 | 10980 | 10980 | 10980 | 44 |
| 520 | 20241118 | 114000 | 1122123030 | 10990 | 10940 | 10990 | 10930 | 1183 |
| 521 | 20241118 | 113900 | 1109167390 | 10930 | 10940 | 10940 | 10930 | 205 |
| 522 | 20241118 | 113800 | 1106925730 | 10950 | 10950 | 10950 | 10950 | 28 |
| 523 | 20241118 | 113700 | 1106619130 | 10950 | 10940 | 10950 | 10940 | 551 |
| 524 | 20241118 | 113600 | 1100586520 | 10930 | 10950 | 10950 | 10930 | 586 |
| 525 | 20241118 | 113500 | 1094175870 | 10940 | 10940 | 10940 | 10940 | 0 |
| 526 | 20241118 | 113400 | 1094175870 | 10940 | 10930 | 10940 | 10930 | 54 |
| 527 | 20241118 | 113300 | 1093585620 | 10990 | 10990 | 10990 | 10990 | 0 |
| 528 | 20241118 | 113200 | 1093585620 | 10990 | 10940 | 10990 | 10940 | 261 |
| 529 | 20241118 | 113100 | 1090730230 | 10990 | 10990 | 10990 | 10940 | 22 |
| 530 | 20241118 | 113000 | 1090488500 | 10950 | 10960 | 11000 | 10950 | 1969 |
| 531 | 20241118 | 112900 | 1068874220 | 10960 | 11000 | 11000 | 10960 | 209 |
| 532 | 20241118 | 112800 | 1066582500 | 10970 | 10970 | 11000 | 10970 | 608 |
| 533 | 20241118 | 112700 | 1059912710 | 11000 | 11000 | 11000 | 11000 | 211 |
| 534 | 20241118 | 112600 | 1057591710 | 11000 | 11000 | 11000 | 11000 | 282 |
| 535 | 20241118 | 112500 | 1054489710 | 11000 | 11000 | 11000 | 11000 | 206 |
| 536 | 20241118 | 112400 | 1052223710 | 10950 | 11000 | 11000 | 10950 | 9 |
| 537 | 20241118 | 112300 | 1052125110 | 10970 | 10980 | 11010 | 10970 | 205 |
| 538 | 20241118 | 112200 | 1049874150 | 11010 | 10980 | 11010 | 10980 | 1340 |
| 539 | 20241118 | 112100 | 1035138410 | 11000 | 11000 | 11000 | 10970 | 1304 |
| 540 | 20241118 | 112000 | 1020794440 | 11000 | 10980 | 11000 | 10980 | 355 |
| 541 | 20241118 | 111900 | 1016893460 | 10980 | 10970 | 10980 | 10970 | 71 |
| 542 | 20241118 | 111800 | 1016114480 | 10980 | 10980 | 10980 | 10980 | 1 |
| 543 | 20241118 | 111700 | 1016103500 | 10980 | 11000 | 11000 | 10980 | 1615 |
| 544 | 20241118 | 111600 | 998363630 | 10980 | 10980 | 11000 | 10970 | 532 |
| 545 | 20241118 | 111500 | 992517500 | 10990 | 10940 | 10990 | 10940 | 1727 |
| 546 | 20241118 | 111400 | 973589400 | 10940 | 10900 | 10940 | 10900 | 1108 |
| 547 | 20241118 | 111300 | 961497080 | 10920 | 10920 | 10920 | 10900 | 127 |
| 548 | 20241118 | 111200 | 960110410 | 10920 | 10920 | 10920 | 10900 | 66 |
| 549 | 20241118 | 111100 | 959389990 | 10900 | 10900 | 10900 | 10900 | 362 |
| 550 | 20241118 | 111000 | 955444190 | 10910 | 10910 | 10910 | 10910 | 44 |
| 551 | 20241118 | 110900 | 954964150 | 10900 | 10910 | 10910 | 10900 | 161 |
| 552 | 20241118 | 110800 | 953207690 | 10920 | 10920 | 10920 | 10920 | 0 |
| 553 | 20241118 | 110700 | 953207690 | 10920 | 10920 | 10920 | 10920 | 37 |
| 554 | 20241118 | 110600 | 952803650 | 10890 | 10900 | 10900 | 10890 | 418 |
| 555 | 20241118 | 110500 | 948251230 | 10920 | 10920 | 10920 | 10890 | 165 |
| 556 | 20241118 | 110400 | 946449460 | 10890 | 10890 | 10890 | 10890 | 56 |
| 557 | 20241118 | 110300 | 945839620 | 10890 | 10890 | 10890 | 10890 | 68 |
| 558 | 20241118 | 110200 | 945099100 | 10890 | 10880 | 10900 | 10880 | 228 |
| 559 | 20241118 | 110100 | 942617910 | 10890 | 10900 | 10900 | 10890 | 90 |
| 560 | 20241118 | 110000 | 941636920 | 10890 | 10890 | 10890 | 10890 | 108 |
| 561 | 20241118 | 105900 | 940460800 | 10890 | 10900 | 10900 | 10890 | 501 |
| 562 | 20241118 | 105800 | 935004900 | 10900 | 10900 | 10900 | 10900 | 566 |
| 563 | 20241118 | 105700 | 928835500 | 10900 | 10900 | 10900 | 10900 | 0 |
| 564 | 20241118 | 105600 | 928835500 | 10900 | 10900 | 10900 | 10900 | 0 |
| 565 | 20241118 | 105500 | 928835500 | 10900 | 10900 | 10940 | 10900 | 331 |
| 566 | 20241118 | 105400 | 925227320 | 10900 | 10900 | 10910 | 10900 | 302 |
| 567 | 20241118 | 105300 | 921933820 | 10900 | 10900 | 10900 | 10900 | 1 |
| 568 | 20241118 | 105200 | 921922920 | 10890 | 10920 | 10920 | 10880 | 82 |
| 569 | 20241118 | 105100 | 921028540 | 10920 | 10920 | 10960 | 10920 | 1401 |
| 570 | 20241118 | 105000 | 905701290 | 10920 | 10910 | 10920 | 10870 | 171 |
| 571 | 20241118 | 104900 | 903836000 | 10910 | 10910 | 10910 | 10910 | 75 |
| 572 | 20241118 | 104800 | 903017750 | 10870 | 10880 | 10880 | 10860 | 219 |
| 573 | 20241118 | 104700 | 900637530 | 10870 | 10900 | 10900 | 10870 | 130 |
| 574 | 20241118 | 104600 | 899222350 | 10900 | 10940 | 10940 | 10900 | 265 |
| 575 | 20241118 | 104500 | 896329680 | 10940 | 10920 | 10940 | 10920 | 47 |
| 576 | 20241118 | 104400 | 895815520 | 10900 | 10870 | 10970 | 10870 | 2073 |
| 577 | 20241118 | 104300 | 873134190 | 10870 | 10900 | 10900 | 10870 | 1056 |
| 578 | 20241118 | 104200 | 861627650 | 10900 | 10910 | 10910 | 10900 | 432 |
| 579 | 20241118 | 104100 | 856916830 | 10900 | 10930 | 10930 | 10900 | 348 |
| 580 | 20241118 | 104000 | 853120340 | 10940 | 10920 | 10940 | 10920 | 1018 |
| 581 | 20241118 | 103900 | 841995390 | 10920 | 10900 | 10920 | 10900 | 139 |
| 582 | 20241118 | 103800 | 840478090 | 10900 | 10900 | 10900 | 10900 | 0 |
| 583 | 20241118 | 103700 | 840478090 | 10900 | 10900 | 10930 | 10900 | 1763 |
| 584 | 20241118 | 103600 | 821227320 | 10900 | 10900 | 10900 | 10870 | 303 |
| 585 | 20241118 | 103500 | 817933490 | 10920 | 10900 | 10920 | 10880 | 1076 |
| 586 | 20241118 | 103400 | 806216720 | 10920 | 10920 | 10920 | 10920 | 55 |
| 587 | 20241118 | 103300 | 805616120 | 10900 | 10910 | 10910 | 10900 | 140 |
| 588 | 20241118 | 103200 | 804089020 | 10910 | 10910 | 10910 | 10910 | 85 |
| 589 | 20241118 | 103100 | 803161670 | 10900 | 10900 | 10900 | 10900 | 165 |
| 590 | 20241118 | 103000 | 801363170 | 10870 | 10870 | 10920 | 10870 | 91 |
| 591 | 20241118 | 102900 | 800370100 | 10870 | 10920 | 10920 | 10870 | 549 |
| 592 | 20241118 | 102800 | 794381360 | 10920 | 10840 | 10920 | 10840 | 2885 |
| 593 | 20241118 | 102700 | 763037840 | 10840 | 10840 | 10840 | 10840 | 625 |
| 594 | 20241118 | 102600 | 756262840 | 10840 | 10830 | 10840 | 10820 | 660 |
| 595 | 20241118 | 102500 | 749113900 | 10840 | 10820 | 10840 | 10820 | 193 |
| 596 | 20241118 | 102400 | 747024780 | 10830 | 10830 | 10840 | 10820 | 856 |
| 597 | 20241118 | 102300 | 737759350 | 10840 | 10860 | 10860 | 10840 | 536 |
| 598 | 20241118 | 102200 | 731946300 | 10840 | 10840 | 10860 | 10840 | 684 |
| 599 | 20241118 | 102100 | 724525720 | 10830 | 10820 | 10840 | 10820 | 1299 |
| 600 | 20241118 | 102000 | 710455800 | 10810 | 10820 | 10830 | 10810 | 111 |
| 601 | 20241118 | 101900 | 709254040 | 10830 | 10830 | 10830 | 10830 | 1 |
| 602 | 20241118 | 101800 | 709243210 | 10820 | 10820 | 10830 | 10820 | 294 |
| 603 | 20241118 | 101700 | 706062120 | 10840 | 10830 | 10840 | 10830 | 586 |
| 604 | 20241118 | 101600 | 699711420 | 10820 | 10810 | 10820 | 10810 | 248 |
| 605 | 20241118 | 101500 | 697028900 | 10810 | 10780 | 10810 | 10780 | 190 |
| 606 | 20241118 | 101400 | 694975600 | 10780 | 10800 | 10800 | 10780 | 1406 |
| 607 | 20241118 | 101300 | 679795680 | 10800 | 10790 | 10800 | 10790 | 62 |
| 608 | 20241118 | 101200 | 679126500 | 10790 | 10780 | 10800 | 10770 | 362 |
| 609 | 20241118 | 101100 | 675224990 | 10780 | 10780 | 10800 | 10770 | 267 |
| 610 | 20241118 | 101000 | 672347800 | 10780 | 10800 | 10800 | 10780 | 224 |
| 611 | 20241118 | 100900 | 669932360 | 10800 | 10790 | 10800 | 10780 | 993 |
| 612 | 20241118 | 100800 | 659224200 | 10780 | 10820 | 10820 | 10780 | 334 |
| 613 | 20241118 | 100700 | 655620390 | 10820 | 10820 | 10820 | 10800 | 3 |
| 614 | 20241118 | 100600 | 655587950 | 10800 | 10800 | 10820 | 10800 | 1102 |
| 615 | 20241118 | 100500 | 643682750 | 10820 | 10790 | 10820 | 10790 | 731 |
| 616 | 20241118 | 100400 | 635778490 | 10790 | 10790 | 10790 | 10790 | 279 |
| 617 | 20241118 | 100300 | 632768080 | 10790 | 10790 | 10800 | 10790 | 667 |
| 618 | 20241118 | 100200 | 625570770 | 10800 | 10770 | 10800 | 10770 | 865 |
| 619 | 20241118 | 100100 | 616242700 | 10760 | 10760 | 10760 | 10760 | 10 |
| 620 | 20241118 | 100000 | 616135100 | 10770 | 10720 | 10770 | 10720 | 743 |
| 621 | 20241118 | 095900 | 608145110 | 10720 | 10750 | 10750 | 10720 | 1489 |
| 622 | 20241118 | 095800 | 592167110 | 10750 | 10760 | 10760 | 10750 | 194 |
| 623 | 20241118 | 095700 | 590079820 | 10740 | 10770 | 10770 | 10740 | 2314 |
| 624 | 20241118 | 095600 | 565187350 | 10780 | 10790 | 10790 | 10780 | 589 |
| 625 | 20241118 | 095500 | 558836280 | 10780 | 10790 | 10800 | 10780 | 178 |
| 626 | 20241118 | 095400 | 556916170 | 10790 | 10790 | 10790 | 10780 | 290 |
| 627 | 20241118 | 095300 | 553787120 | 10790 | 10790 | 10800 | 10790 | 218 |
| 628 | 20241118 | 095200 | 551433730 | 10790 | 10800 | 10800 | 10790 | 618 |
| 629 | 20241118 | 095100 | 544760760 | 10800 | 10790 | 10800 | 10790 | 68 |
| 630 | 20241118 | 095000 | 544026900 | 10800 | 10800 | 10800 | 10800 | 93 |
| 631 | 20241118 | 094900 | 543022500 | 10800 | 10800 | 10800 | 10800 | 17 |
| 632 | 20241118 | 094800 | 542838900 | 10790 | 10820 | 10820 | 10780 | 1495 |
| 633 | 20241118 | 094700 | 526691480 | 10850 | 10820 | 10850 | 10820 | 317 |
| 634 | 20241118 | 094600 | 523258080 | 10810 | 10810 | 10810 | 10810 | 7 |
| 635 | 20241118 | 094500 | 523182410 | 10800 | 10800 | 10800 | 10800 | 135 |
| 636 | 20241118 | 094400 | 521724410 | 10800 | 10790 | 10800 | 10790 | 329 |
| 637 | 20241118 | 094300 | 518172710 | 10790 | 10790 | 10790 | 10790 | 7 |
| 638 | 20241118 | 094200 | 518097180 | 10800 | 10800 | 10800 | 10770 | 49 |
| 639 | 20241118 | 094100 | 517569360 | 10770 | 10790 | 10790 | 10770 | 489 |
| 640 | 20241118 | 094000 | 512296570 | 10790 | 10780 | 10790 | 10770 | 1203 |
| 641 | 20241118 | 093900 | 499337540 | 10780 | 10800 | 10800 | 10780 | 35 |
| 642 | 20241118 | 093800 | 498960220 | 10810 | 10810 | 10810 | 10810 | 100 |
| 643 | 20241118 | 093700 | 497879220 | 10810 | 10770 | 10810 | 10760 | 428 |
| 644 | 20241118 | 093600 | 493269870 | 10770 | 10770 | 10790 | 10770 | 269 |
| 645 | 20241118 | 093500 | 490372640 | 10770 | 10770 | 10770 | 10770 | 415 |
| 646 | 20241118 | 093400 | 485903090 | 10770 | 10810 | 10810 | 10760 | 1037 |
| 647 | 20241118 | 093300 | 474717490 | 10810 | 10870 | 10880 | 10810 | 2482 |
| 648 | 20241118 | 093200 | 447811180 | 10870 | 10860 | 10870 | 10860 | 520 |
| 649 | 20241118 | 093100 | 442160040 | 10840 | 10870 | 10870 | 10840 | 947 |
| 650 | 20241118 | 093000 | 431890190 | 10830 | 10850 | 10850 | 10830 | 55 |
| 651 | 20241118 | 092900 | 431294220 | 10870 | 10850 | 10870 | 10810 | 844 |
| 652 | 20241118 | 092800 | 422126130 | 10810 | 10810 | 10810 | 10810 | 1048 |
| 653 | 20241118 | 092700 | 410797250 | 10850 | 10810 | 10850 | 10810 | 95 |
| 654 | 20241118 | 092600 | 409768010 | 10850 | 10840 | 10850 | 10800 | 399 |
| 655 | 20241118 | 092500 | 405451670 | 10860 | 10800 | 10860 | 10800 | 155 |
| 656 | 20241118 | 092400 | 403769850 | 10800 | 10800 | 10800 | 10800 | 311 |
| 657 | 20241118 | 092300 | 400411050 | 10830 | 10780 | 10860 | 10780 | 2389 |
| 658 | 20241118 | 092200 | 374509040 | 10820 | 10780 | 10820 | 10760 | 523 |
| 659 | 20241118 | 092100 | 368870510 | 10770 | 10790 | 10790 | 10760 | 1345 |
| 660 | 20241118 | 092000 | 354383710 | 10840 | 10830 | 10840 | 10830 | 459 |
| 661 | 20241118 | 091900 | 349412250 | 10830 | 10820 | 10840 | 10820 | 877 |
| 662 | 20241118 | 091800 | 339920690 | 10820 | 10770 | 10820 | 10670 | 1085 |
| 663 | 20241118 | 091700 | 328279400 | 10770 | 10810 | 10850 | 10750 | 7850 |
| 664 | 20241118 | 091600 | 243565720 | 10810 | 10820 | 10840 | 10810 | 2348 |
| 665 | 20241118 | 091500 | 218165240 | 10820 | 10760 | 10820 | 10760 | 838 |
| 666 | 20241118 | 091400 | 209118710 | 10770 | 10710 | 10770 | 10710 | 1615 |
| 667 | 20241118 | 091300 | 191773710 | 10680 | 10680 | 10720 | 10680 | 124 |
| 668 | 20241118 | 091200 | 190445240 | 10710 | 10670 | 10710 | 10660 | 380 |
| 669 | 20241118 | 091100 | 186390450 | 10670 | 10670 | 10710 | 10670 | 408 |
| 670 | 20241118 | 091000 | 182034990 | 10670 | 10720 | 10730 | 10670 | 1122 |
| 671 | 20241118 | 090900 | 170027870 | 10730 | 10700 | 10730 | 10670 | 1738 |
| 672 | 20241118 | 090800 | 151459290 | 10750 | 10730 | 10760 | 10720 | 374 |
| 673 | 20241118 | 090700 | 147441540 | 10720 | 10630 | 10720 | 10630 | 608 |
| 674 | 20241118 | 090600 | 140951710 | 10610 | 10650 | 10660 | 10610 | 756 |
| 675 | 20241118 | 090500 | 132903600 | 10650 | 10650 | 10660 | 10610 | 462 |
| 676 | 20241118 | 090400 | 127991380 | 10650 | 10640 | 10650 | 10600 | 173 |
| 677 | 20241118 | 090300 | 126149060 | 10600 | 10680 | 10680 | 10590 | 2281 |
| 678 | 20241118 | 090200 | 101917860 | 10680 | 10710 | 10720 | 10610 | 3151 |
| 679 | 20241118 | 090100 | 68222690 | 10710 | 10570 | 10720 | 10570 | 2481 |
| 680 | 20241118 | 090000 | 41887960 | 10570 | 10560 | 10570 | 10550 | 3895 |