33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 200700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 3 | 20241122 | 200600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20241122 | 200500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20241122 | 200400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20241122 | 200300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20241122 | 200200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20241122 | 200100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20241122 | 200000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20241122 | 195900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20241122 | 195800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20241122 | 195700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20241122 | 195600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20241122 | 195500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20241122 | 195400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20241122 | 195300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20241122 | 195200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20241122 | 195100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20241122 | 195000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20241122 | 194900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20241122 | 194800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20241122 | 194700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20241122 | 194600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20241122 | 194500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20241122 | 194400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20241122 | 194300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20241122 | 194200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20241122 | 194100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20241122 | 194000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20241122 | 193900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20241122 | 193800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20241122 | 193700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 33 | 20241122 | 193600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20241122 | 193500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20241122 | 193400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20241122 | 193300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20241122 | 193200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20241122 | 193100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20241122 | 193000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20241122 | 192900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20241122 | 192800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20241122 | 192700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20241122 | 192600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20241122 | 192500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20241122 | 192400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20241122 | 192300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20241122 | 192200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20241122 | 192100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20241122 | 192000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20241122 | 191900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20241122 | 191800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20241122 | 191700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20241122 | 191600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20241122 | 191500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20241122 | 191400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20241122 | 191300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20241122 | 191200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20241122 | 191100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20241122 | 191000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20241122 | 190900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20241122 | 190800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20241122 | 190700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 63 | 20241122 | 190600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20241122 | 190500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20241122 | 190400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20241122 | 190300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20241122 | 190200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20241122 | 190100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20241122 | 190000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20241122 | 185900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20241122 | 185800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20241122 | 185700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20241122 | 185600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20241122 | 185500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20241122 | 185400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20241122 | 185300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20241122 | 185200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20241122 | 185100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20241122 | 185000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20241122 | 184900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20241122 | 184800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20241122 | 184700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20241122 | 184600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20241122 | 184500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20241122 | 184400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20241122 | 184300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20241122 | 184200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20241122 | 184100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20241122 | 184000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20241122 | 183900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20241122 | 183800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20241122 | 183700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 93 | 20241122 | 183600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20241122 | 183500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20241122 | 183400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20241122 | 183300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20241122 | 183200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20241122 | 183100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20241122 | 183000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20241122 | 182900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20241122 | 182800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20241122 | 182700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20241122 | 182600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20241122 | 182500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20241122 | 182400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20241122 | 182300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20241122 | 182200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20241122 | 182100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20241122 | 182000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20241122 | 181900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20241122 | 181800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20241122 | 181700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20241122 | 181600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20241122 | 181500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20241122 | 181400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20241122 | 181300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20241122 | 181200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20241122 | 181100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20241122 | 181000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20241122 | 180900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20241122 | 180800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20241122 | 180700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 123 | 20241122 | 180600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20241122 | 180500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20241122 | 180400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20241122 | 180300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20241122 | 180200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20241122 | 180100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20241122 | 180000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20241122 | 175900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20241122 | 175800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20241122 | 175700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20241122 | 175600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20241122 | 175500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20241122 | 175400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20241122 | 175300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20241122 | 175200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20241122 | 175100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20241122 | 175000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20241122 | 174900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20241122 | 174800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20241122 | 174700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20241122 | 174600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20241122 | 174500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20241122 | 174400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20241122 | 174300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20241122 | 174200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20241122 | 174100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20241122 | 174000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20241122 | 173900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20241122 | 173800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20241122 | 173700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 153 | 20241122 | 173600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20241122 | 173500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20241122 | 173400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20241122 | 173300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20241122 | 173200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20241122 | 173100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20241122 | 173000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20241122 | 172900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20241122 | 172800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20241122 | 172700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20241122 | 172600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20241122 | 172500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20241122 | 172400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20241122 | 172300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20241122 | 172200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20241122 | 172100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20241122 | 172000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20241122 | 171900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20241122 | 171800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20241122 | 171700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20241122 | 171600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20241122 | 171500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20241122 | 171400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20241122 | 171300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20241122 | 171200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20241122 | 171100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20241122 | 171000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20241122 | 170900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20241122 | 170800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20241122 | 170700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 183 | 20241122 | 170600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20241122 | 170500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20241122 | 170400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20241122 | 170300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20241122 | 170200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20241122 | 170100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20241122 | 170000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20241122 | 165900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20241122 | 165800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20241122 | 165700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20241122 | 165600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20241122 | 165500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20241122 | 165400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20241122 | 165300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20241122 | 165200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20241122 | 165100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20241122 | 165000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20241122 | 164900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20241122 | 164800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20241122 | 164700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20241122 | 164600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20241122 | 164500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20241122 | 164400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20241122 | 164300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20241122 | 164200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20241122 | 164100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20241122 | 164000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20241122 | 163900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20241122 | 163800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20241122 | 163700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 213 | 20241122 | 163600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20241122 | 163500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20241122 | 163400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20241122 | 163300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20241122 | 163200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20241122 | 163100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20241122 | 163000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20241122 | 162900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20241122 | 162800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20241122 | 162700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20241122 | 162600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20241122 | 162500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20241122 | 162400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20241122 | 162300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20241122 | 162200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20241122 | 162100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20241122 | 162000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20241122 | 161900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20241122 | 161800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20241122 | 161700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20241122 | 161600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20241122 | 161500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20241122 | 161400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20241122 | 161300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20241122 | 161200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20241122 | 161100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20241122 | 161000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20241122 | 160900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20241122 | 160800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20241122 | 160700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 243 | 20241122 | 160600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20241122 | 160500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20241122 | 160400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20241122 | 160300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20241122 | 160200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 248 | 20241122 | 160100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20241122 | 160000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20241122 | 155900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20241122 | 155800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20241122 | 155700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20241122 | 155600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20241122 | 155500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20241122 | 155400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20241122 | 155300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20241122 | 155200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20241122 | 155100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20241122 | 155000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20241122 | 154900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20241122 | 154800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20241122 | 154700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20241122 | 154600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20241122 | 154500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 265 | 20241122 | 154400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 266 | 20241122 | 154300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 267 | 20241122 | 154200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 268 | 20241122 | 154100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20241122 | 154000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 270 | 20241122 | 153900 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 271 | 20241122 | 153800 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 272 | 20241122 | 153700 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 273 | 20241122 | 153600 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20241122 | 153500 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20241122 | 153400 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20241122 | 153300 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 277 | 20241122 | 153200 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 278 | 20241122 | 153100 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20241122 | 153000 | 3648473500 | 3710 | 3710 | 3710 | 3710 | 13326 |
| 280 | 20241122 | 152900 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 281 | 20241122 | 152800 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20241122 | 152700 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 283 | 20241122 | 152600 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 284 | 20241122 | 152500 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20241122 | 152400 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 286 | 20241122 | 152300 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 287 | 20241122 | 152200 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 288 | 20241122 | 152100 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20241122 | 152000 | 3599034040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 290 | 20241122 | 151900 | 3599034040 | 3710 | 3705 | 3710 | 3705 | 937 |
| 291 | 20241122 | 151800 | 3595559945 | 3705 | 3705 | 3705 | 3690 | 406 |
| 292 | 20241122 | 151700 | 3594056445 | 3705 | 3705 | 3705 | 3700 | 449 |
| 293 | 20241122 | 151600 | 3592394045 | 3705 | 3680 | 3705 | 3680 | 16147 |
| 294 | 20241122 | 151500 | 3532760865 | 3670 | 3675 | 3680 | 3670 | 102 |
| 295 | 20241122 | 151400 | 3532386015 | 3675 | 3675 | 3675 | 3675 | 1229 |
| 296 | 20241122 | 151300 | 3527869440 | 3680 | 3685 | 3685 | 3680 | 5150 |
| 297 | 20241122 | 151200 | 3508916690 | 3685 | 3680 | 3685 | 3680 | 6331 |
| 298 | 20241122 | 151100 | 3485618590 | 3680 | 3670 | 3680 | 3670 | 3821 |
| 299 | 20241122 | 151000 | 3471570945 | 3675 | 3670 | 3675 | 3670 | 1111 |
| 300 | 20241122 | 150900 | 3467488520 | 3670 | 3660 | 3675 | 3660 | 3334 |
| 301 | 20241122 | 150800 | 3455252750 | 3670 | 3670 | 3670 | 3660 | 933 |
| 302 | 20241122 | 150700 | 3451834040 | 3670 | 3670 | 3670 | 3660 | 127 |
| 303 | 20241122 | 150600 | 3451369165 | 3675 | 3670 | 3675 | 3660 | 6 |
| 304 | 20241122 | 150500 | 3451347150 | 3675 | 3675 | 3675 | 3660 | 789 |
| 305 | 20241122 | 150400 | 3448450630 | 3675 | 3665 | 3675 | 3660 | 6318 |
| 306 | 20241122 | 150300 | 3425312470 | 3660 | 3660 | 3660 | 3660 | 200 |
| 307 | 20241122 | 150200 | 3424580470 | 3665 | 3665 | 3665 | 3665 | 245 |
| 308 | 20241122 | 150100 | 3423682545 | 3665 | 3670 | 3670 | 3665 | 201 |
| 309 | 20241122 | 150000 | 3422945875 | 3665 | 3665 | 3665 | 3665 | 6 |
| 310 | 20241122 | 145900 | 3422923885 | 3675 | 3675 | 3675 | 3665 | 9 |
| 311 | 20241122 | 145800 | 3422890850 | 3675 | 3670 | 3675 | 3670 | 1333 |
| 312 | 20241122 | 145700 | 3417992575 | 3675 | 3675 | 3675 | 3660 | 5837 |
| 313 | 20241122 | 145600 | 3396620695 | 3675 | 3675 | 3675 | 3675 | 1360 |
| 314 | 20241122 | 145500 | 3391622695 | 3675 | 3665 | 3675 | 3665 | 3064 |
| 315 | 20241122 | 145400 | 3380382885 | 3665 | 3665 | 3665 | 3665 | 2000 |
| 316 | 20241122 | 145300 | 3373052885 | 3665 | 3650 | 3665 | 3650 | 8677 |
| 317 | 20241122 | 145200 | 3341316850 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20241122 | 145100 | 3341316850 | 3650 | 3640 | 3650 | 3640 | 373 |
| 319 | 20241122 | 145000 | 3339955420 | 3650 | 3650 | 3650 | 3650 | 10 |
| 320 | 20241122 | 144900 | 3339918920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 321 | 20241122 | 144800 | 3339918920 | 3650 | 3645 | 3650 | 3645 | 31 |
| 322 | 20241122 | 144700 | 3339805920 | 3650 | 3635 | 3650 | 3635 | 3010 |
| 323 | 20241122 | 144600 | 3328851970 | 3635 | 3625 | 3635 | 3625 | 1823 |
| 324 | 20241122 | 144500 | 3322234725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 325 | 20241122 | 144400 | 3322234725 | 3630 | 3630 | 3630 | 3630 | 29 |
| 326 | 20241122 | 144300 | 3322129455 | 3610 | 3625 | 3630 | 3610 | 302 |
| 327 | 20241122 | 144200 | 3321034085 | 3625 | 3615 | 3625 | 3600 | 977 |
| 328 | 20241122 | 144100 | 3317507800 | 3615 | 3615 | 3615 | 3615 | 0 |
| 329 | 20241122 | 144000 | 3317507800 | 3615 | 3615 | 3615 | 3615 | 1 |
| 330 | 20241122 | 143900 | 3317504185 | 3590 | 3610 | 3615 | 3590 | 179 |
| 331 | 20241122 | 143800 | 3316858050 | 3610 | 3615 | 3615 | 3610 | 13 |
| 332 | 20241122 | 143700 | 3316811115 | 3615 | 3605 | 3615 | 3605 | 2450 |
| 333 | 20241122 | 143600 | 3307971905 | 3605 | 3605 | 3605 | 3605 | 0 |
| 334 | 20241122 | 143500 | 3307971905 | 3605 | 3600 | 3605 | 3585 | 301 |
| 335 | 20241122 | 143400 | 3306891135 | 3605 | 3605 | 3605 | 3605 | 0 |
| 336 | 20241122 | 143300 | 3306891135 | 3605 | 3600 | 3605 | 3600 | 483 |
| 337 | 20241122 | 143200 | 3305150920 | 3605 | 3600 | 3605 | 3600 | 505 |
| 338 | 20241122 | 143100 | 3303332915 | 3600 | 3600 | 3600 | 3590 | 648 |
| 339 | 20241122 | 143000 | 3301003745 | 3600 | 3605 | 3605 | 3600 | 27 |
| 340 | 20241122 | 142900 | 3300906440 | 3610 | 3595 | 3610 | 3595 | 361 |
| 341 | 20241122 | 142800 | 3299608615 | 3595 | 3610 | 3610 | 3595 | 27 |
| 342 | 20241122 | 142700 | 3299511385 | 3595 | 3595 | 3620 | 3595 | 32 |
| 343 | 20241122 | 142600 | 3299396320 | 3620 | 3600 | 3620 | 3600 | 4027 |
| 344 | 20241122 | 142500 | 3284898640 | 3620 | 3620 | 3620 | 3620 | 0 |
| 345 | 20241122 | 142400 | 3284898640 | 3620 | 3600 | 3620 | 3600 | 420 |
| 346 | 20241122 | 142300 | 3283386620 | 3620 | 3620 | 3620 | 3620 | 0 |
| 347 | 20241122 | 142200 | 3283386620 | 3620 | 3610 | 3625 | 3600 | 3876 |
| 348 | 20241122 | 142100 | 3269420210 | 3630 | 3610 | 3630 | 3610 | 135 |
| 349 | 20241122 | 142000 | 3268932840 | 3635 | 3610 | 3635 | 3610 | 2 |
| 350 | 20241122 | 141900 | 3268925595 | 3635 | 3625 | 3635 | 3600 | 5015 |
| 351 | 20241122 | 141800 | 3250837365 | 3625 | 3625 | 3625 | 3625 | 0 |
| 352 | 20241122 | 141700 | 3250837365 | 3625 | 3645 | 3645 | 3625 | 1159 |
| 353 | 20241122 | 141600 | 3246631335 | 3645 | 3645 | 3645 | 3645 | 102 |
| 354 | 20241122 | 141500 | 3246259545 | 3645 | 3650 | 3650 | 3645 | 112 |
| 355 | 20241122 | 141400 | 3245851205 | 3655 | 3615 | 3655 | 3615 | 4141 |
| 356 | 20241122 | 141300 | 3230814550 | 3620 | 3610 | 3620 | 3600 | 10859 |
| 357 | 20241122 | 141200 | 3191683070 | 3610 | 3615 | 3625 | 3610 | 984 |
| 358 | 20241122 | 141100 | 3188126610 | 3625 | 3640 | 3640 | 3620 | 4077 |
| 359 | 20241122 | 141000 | 3173344370 | 3650 | 3650 | 3650 | 3650 | 1204 |
| 360 | 20241122 | 140900 | 3168949770 | 3665 | 3665 | 3665 | 3665 | 0 |
| 361 | 20241122 | 140800 | 3168949770 | 3665 | 3665 | 3665 | 3640 | 1299 |
| 362 | 20241122 | 140700 | 3164196325 | 3645 | 3645 | 3645 | 3645 | 275 |
| 363 | 20241122 | 140600 | 3163193950 | 3645 | 3650 | 3650 | 3645 | 2048 |
| 364 | 20241122 | 140500 | 3155728880 | 3650 | 3645 | 3650 | 3645 | 2201 |
| 365 | 20241122 | 140400 | 3147695425 | 3645 | 3670 | 3670 | 3645 | 663 |
| 366 | 20241122 | 140300 | 3145270345 | 3675 | 3660 | 3675 | 3660 | 6122 |
| 367 | 20241122 | 140200 | 3122804225 | 3670 | 3670 | 3670 | 3670 | 0 |
| 368 | 20241122 | 140100 | 3122804225 | 3670 | 3670 | 3670 | 3650 | 54 |
| 369 | 20241122 | 140000 | 3122606065 | 3650 | 3670 | 3675 | 3650 | 3462 |
| 370 | 20241122 | 135900 | 3109907065 | 3670 | 3670 | 3670 | 3670 | 150 |
| 371 | 20241122 | 135800 | 3109356565 | 3670 | 3665 | 3675 | 3665 | 1021 |
| 372 | 20241122 | 135700 | 3105610495 | 3650 | 3670 | 3670 | 3650 | 528 |
| 373 | 20241122 | 135600 | 3103681495 | 3670 | 3670 | 3675 | 3670 | 1041 |
| 374 | 20241122 | 135500 | 3099860985 | 3650 | 3670 | 3670 | 3650 | 3357 |
| 375 | 20241122 | 135400 | 3087577015 | 3670 | 3655 | 3670 | 3645 | 3446 |
| 376 | 20241122 | 135300 | 3074982310 | 3655 | 3660 | 3670 | 3650 | 3658 |
| 377 | 20241122 | 135200 | 3061622380 | 3675 | 3665 | 3675 | 3665 | 5007 |
| 378 | 20241122 | 135100 | 3043240495 | 3670 | 3670 | 3670 | 3650 | 1187 |
| 379 | 20241122 | 135000 | 3038884545 | 3670 | 3690 | 3690 | 3650 | 14474 |
| 380 | 20241122 | 134900 | 2985954550 | 3690 | 3690 | 3690 | 3665 | 6205 |
| 381 | 20241122 | 134800 | 2963162420 | 3700 | 3690 | 3700 | 3690 | 106 |
| 382 | 20241122 | 134700 | 2962771220 | 3700 | 3690 | 3710 | 3685 | 6721 |
| 383 | 20241122 | 134600 | 2937933000 | 3710 | 3710 | 3710 | 3690 | 1649 |
| 384 | 20241122 | 134500 | 2931829480 | 3710 | 3700 | 3710 | 3700 | 16939 |
| 385 | 20241122 | 134400 | 2869083580 | 3705 | 3700 | 3705 | 3700 | 1443 |
| 386 | 20241122 | 134300 | 2863740005 | 3700 | 3700 | 3700 | 3690 | 4494 |
| 387 | 20241122 | 134200 | 2847112265 | 3700 | 3695 | 3700 | 3695 | 1260 |
| 388 | 20241122 | 134100 | 2842454030 | 3700 | 3685 | 3700 | 3685 | 18221 |
| 389 | 20241122 | 134000 | 2775058300 | 3685 | 3670 | 3690 | 3660 | 3697 |
| 390 | 20241122 | 133900 | 2761469400 | 3680 | 3690 | 3695 | 3675 | 524 |
| 391 | 20241122 | 133800 | 2759541515 | 3695 | 3690 | 3695 | 3690 | 502 |
| 392 | 20241122 | 133700 | 2757689130 | 3695 | 3695 | 3695 | 3695 | 444 |
| 393 | 20241122 | 133600 | 2756048550 | 3695 | 3695 | 3700 | 3695 | 160 |
| 394 | 20241122 | 133500 | 2755457345 | 3700 | 3700 | 3700 | 3695 | 1322 |
| 395 | 20241122 | 133400 | 2750567290 | 3695 | 3685 | 3695 | 3680 | 13246 |
| 396 | 20241122 | 133300 | 2701623355 | 3695 | 3695 | 3695 | 3690 | 1678 |
| 397 | 20241122 | 133200 | 2695427650 | 3695 | 3690 | 3695 | 3690 | 2187 |
| 398 | 20241122 | 133100 | 2687357605 | 3690 | 3690 | 3690 | 3690 | 3011 |
| 399 | 20241122 | 133000 | 2676247015 | 3690 | 3690 | 3690 | 3675 | 455 |
| 400 | 20241122 | 132900 | 2674571845 | 3690 | 3690 | 3690 | 3690 | 2051 |
| 401 | 20241122 | 132800 | 2667003655 | 3690 | 3675 | 3690 | 3670 | 10772 |
| 402 | 20241122 | 132700 | 2627335085 | 3675 | 3675 | 3675 | 3675 | 1037 |
| 403 | 20241122 | 132600 | 2623524110 | 3675 | 3675 | 3675 | 3675 | 0 |
| 404 | 20241122 | 132500 | 2623524110 | 3675 | 3675 | 3675 | 3675 | 10 |
| 405 | 20241122 | 132400 | 2623487360 | 3675 | 3665 | 3675 | 3665 | 2134 |
| 406 | 20241122 | 132300 | 2615649870 | 3670 | 3655 | 3670 | 3655 | 1674 |
| 407 | 20241122 | 132200 | 2609531260 | 3670 | 3655 | 3670 | 3655 | 531 |
| 408 | 20241122 | 132100 | 2607582940 | 3670 | 3670 | 3670 | 3670 | 2800 |
| 409 | 20241122 | 132000 | 2597306940 | 3670 | 3665 | 3670 | 3665 | 601 |
| 410 | 20241122 | 131900 | 2595104270 | 3655 | 3665 | 3665 | 3655 | 2310 |
| 411 | 20241122 | 131800 | 2586640950 | 3665 | 3660 | 3670 | 3655 | 854 |
| 412 | 20241122 | 131700 | 2583512580 | 3665 | 3670 | 3670 | 3665 | 1968 |
| 413 | 20241122 | 131600 | 2576290270 | 3670 | 3660 | 3670 | 3655 | 5104 |
| 414 | 20241122 | 131500 | 2557584610 | 3665 | 3665 | 3665 | 3665 | 1 |
| 415 | 20241122 | 131400 | 2557580945 | 3660 | 3660 | 3660 | 3660 | 5690 |
| 416 | 20241122 | 131300 | 2536755545 | 3660 | 3660 | 3660 | 3660 | 25 |
| 417 | 20241122 | 131200 | 2536664045 | 3660 | 3650 | 3660 | 3650 | 3322 |
| 418 | 20241122 | 131100 | 2524519810 | 3650 | 3655 | 3655 | 3650 | 299 |
| 419 | 20241122 | 131000 | 2523428360 | 3655 | 3650 | 3655 | 3650 | 1998 |
| 420 | 20241122 | 130900 | 2516135650 | 3650 | 3650 | 3650 | 3650 | 14 |
| 421 | 20241122 | 130800 | 2516084550 | 3645 | 3630 | 3645 | 3630 | 4052 |
| 422 | 20241122 | 130700 | 2501348945 | 3630 | 3630 | 3630 | 3630 | 100 |
| 423 | 20241122 | 130600 | 2500985945 | 3630 | 3630 | 3630 | 3630 | 156 |
| 424 | 20241122 | 130500 | 2500419665 | 3630 | 3615 | 3630 | 3615 | 6 |
| 425 | 20241122 | 130400 | 2500397960 | 3630 | 3615 | 3630 | 3615 | 131 |
| 426 | 20241122 | 130300 | 2499924380 | 3630 | 3630 | 3630 | 3615 | 14384 |
| 427 | 20241122 | 130200 | 2447710760 | 3640 | 3640 | 3640 | 3640 | 1 |
| 428 | 20241122 | 130100 | 2447707120 | 3630 | 3640 | 3640 | 3630 | 699 |
| 429 | 20241122 | 130000 | 2445163380 | 3640 | 3630 | 3640 | 3630 | 3906 |
| 430 | 20241122 | 125900 | 2430964090 | 3630 | 3625 | 3630 | 3625 | 27 |
| 431 | 20241122 | 125800 | 2430866210 | 3605 | 3605 | 3605 | 3605 | 226 |
| 432 | 20241122 | 125700 | 2430051480 | 3630 | 3625 | 3630 | 3625 | 1248 |
| 433 | 20241122 | 125600 | 2425527475 | 3630 | 3615 | 3630 | 3605 | 7866 |
| 434 | 20241122 | 125500 | 2397129200 | 3635 | 3615 | 3635 | 3615 | 191 |
| 435 | 20241122 | 125400 | 2396438695 | 3635 | 3615 | 3640 | 3610 | 3541 |
| 436 | 20241122 | 125300 | 2383586135 | 3615 | 3620 | 3620 | 3615 | 473 |
| 437 | 20241122 | 125200 | 2381876225 | 3640 | 3640 | 3640 | 3640 | 0 |
| 438 | 20241122 | 125100 | 2381876225 | 3640 | 3640 | 3640 | 3640 | 14 |
| 439 | 20241122 | 125000 | 2381825265 | 3640 | 3665 | 3665 | 3620 | 8669 |
| 440 | 20241122 | 124900 | 2350311475 | 3655 | 3660 | 3665 | 3645 | 513 |
| 441 | 20241122 | 124800 | 2348433945 | 3660 | 3665 | 3670 | 3645 | 489 |
| 442 | 20241122 | 124700 | 2346651120 | 3670 | 3670 | 3670 | 3650 | 850 |
| 443 | 20241122 | 124600 | 2343545880 | 3670 | 3670 | 3670 | 3670 | 1 |
| 444 | 20241122 | 124500 | 2343542210 | 3670 | 3655 | 3670 | 3655 | 3 |
| 445 | 20241122 | 124400 | 2343531215 | 3655 | 3670 | 3675 | 3650 | 2099 |
| 446 | 20241122 | 124300 | 2335857210 | 3670 | 3655 | 3670 | 3655 | 4 |
| 447 | 20241122 | 124200 | 2335842545 | 3670 | 3650 | 3675 | 3650 | 190 |
| 448 | 20241122 | 124100 | 2335148840 | 3675 | 3660 | 3675 | 3650 | 1700 |
| 449 | 20241122 | 124000 | 2328926370 | 3675 | 3675 | 3675 | 3675 | 115 |
| 450 | 20241122 | 123900 | 2328503745 | 3675 | 3675 | 3675 | 3670 | 1728 |
| 451 | 20241122 | 123800 | 2322159770 | 3675 | 3670 | 3675 | 3670 | 1068 |
| 452 | 20241122 | 123700 | 2318239970 | 3670 | 3670 | 3670 | 3670 | 1848 |
| 453 | 20241122 | 123600 | 2311457810 | 3670 | 3665 | 3670 | 3665 | 2529 |
| 454 | 20241122 | 123500 | 2302188980 | 3670 | 3660 | 3670 | 3660 | 744 |
| 455 | 20241122 | 123400 | 2299458510 | 3670 | 3665 | 3670 | 3660 | 1576 |
| 456 | 20241122 | 123300 | 2293682390 | 3665 | 3655 | 3665 | 3650 | 3829 |
| 457 | 20241122 | 123200 | 2279682340 | 3655 | 3655 | 3655 | 3655 | 0 |
| 458 | 20241122 | 123100 | 2279682340 | 3655 | 3650 | 3655 | 3645 | 1035 |
| 459 | 20241122 | 123000 | 2275901905 | 3655 | 3655 | 3655 | 3655 | 0 |
| 460 | 20241122 | 122900 | 2275901905 | 3655 | 3645 | 3655 | 3645 | 103 |
| 461 | 20241122 | 122800 | 2275526450 | 3655 | 3650 | 3655 | 3650 | 1706 |
| 462 | 20241122 | 122700 | 2269296055 | 3655 | 3655 | 3655 | 3655 | 0 |
| 463 | 20241122 | 122600 | 2269296055 | 3655 | 3650 | 3655 | 3650 | 176 |
| 464 | 20241122 | 122500 | 2268653645 | 3655 | 3650 | 3655 | 3645 | 3613 |
| 465 | 20241122 | 122400 | 2255474105 | 3650 | 3650 | 3655 | 3645 | 1184 |
| 466 | 20241122 | 122300 | 2251157215 | 3655 | 3650 | 3665 | 3645 | 720 |
| 467 | 20241122 | 122200 | 2248529160 | 3665 | 3655 | 3665 | 3650 | 223 |
| 468 | 20241122 | 122100 | 2247712240 | 3665 | 3650 | 3665 | 3650 | 487 |
| 469 | 20241122 | 122000 | 2245928890 | 3665 | 3665 | 3665 | 3650 | 281 |
| 470 | 20241122 | 121900 | 2244900385 | 3665 | 3665 | 3665 | 3665 | 117 |
| 471 | 20241122 | 121800 | 2244471580 | 3655 | 3660 | 3665 | 3655 | 860 |
| 472 | 20241122 | 121700 | 2241325500 | 3660 | 3660 | 3660 | 3655 | 2535 |
| 473 | 20241122 | 121600 | 2232051485 | 3655 | 3650 | 3660 | 3650 | 2095 |
| 474 | 20241122 | 121500 | 2224397220 | 3650 | 3645 | 3650 | 3645 | 5892 |
| 475 | 20241122 | 121400 | 2202897095 | 3640 | 3650 | 3650 | 3640 | 12 |
| 476 | 20241122 | 121300 | 2202853310 | 3650 | 3645 | 3650 | 3645 | 115 |
| 477 | 20241122 | 121200 | 2202434130 | 3645 | 3640 | 3645 | 3635 | 548 |
| 478 | 20241122 | 121100 | 2200439410 | 3650 | 3650 | 3650 | 3650 | 482 |
| 479 | 20241122 | 121000 | 2198680110 | 3650 | 3645 | 3650 | 3635 | 1234 |
| 480 | 20241122 | 120900 | 2194183965 | 3635 | 3640 | 3650 | 3635 | 16568 |
| 481 | 20241122 | 120800 | 2133781125 | 3640 | 3635 | 3640 | 3630 | 7228 |
| 482 | 20241122 | 120700 | 2107497285 | 3630 | 3620 | 3630 | 3610 | 28823 |
| 483 | 20241122 | 120600 | 2003053855 | 3620 | 3615 | 3620 | 3615 | 41 |
| 484 | 20241122 | 120500 | 2002905635 | 3620 | 3620 | 3620 | 3615 | 2381 |
| 485 | 20241122 | 120400 | 1994296080 | 3620 | 3620 | 3620 | 3620 | 1276 |
| 486 | 20241122 | 120300 | 1989676960 | 3620 | 3620 | 3620 | 3615 | 29 |
| 487 | 20241122 | 120200 | 1989571985 | 3620 | 3615 | 3620 | 3610 | 7301 |
| 488 | 20241122 | 120100 | 1963172805 | 3615 | 3595 | 3615 | 3590 | 55476 |
| 489 | 20241122 | 120000 | 1763474755 | 3590 | 3595 | 3595 | 3590 | 402 |
| 490 | 20241122 | 115900 | 1762030070 | 3595 | 3590 | 3595 | 3590 | 1235 |
| 491 | 20241122 | 115800 | 1757596415 | 3590 | 3585 | 3590 | 3585 | 15 |
| 492 | 20241122 | 115700 | 1757542635 | 3590 | 3590 | 3590 | 3590 | 0 |
| 493 | 20241122 | 115600 | 1757542635 | 3590 | 3590 | 3590 | 3590 | 2 |
| 494 | 20241122 | 115500 | 1757535455 | 3580 | 3590 | 3590 | 3580 | 306 |
| 495 | 20241122 | 115400 | 1756436955 | 3595 | 3595 | 3595 | 3595 | 1 |
| 496 | 20241122 | 115300 | 1756433360 | 3595 | 3590 | 3595 | 3590 | 459 |
| 497 | 20241122 | 115200 | 1754785545 | 3595 | 3595 | 3595 | 3595 | 807 |
| 498 | 20241122 | 115100 | 1751884380 | 3595 | 3595 | 3595 | 3590 | 2762 |
| 499 | 20241122 | 115000 | 1741960895 | 3595 | 3590 | 3595 | 3590 | 500 |
| 500 | 20241122 | 114900 | 1740165890 | 3590 | 3585 | 3590 | 3585 | 1489 |
| 501 | 20241122 | 114800 | 1734824185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 502 | 20241122 | 114700 | 1734824185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 503 | 20241122 | 114600 | 1734824185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 504 | 20241122 | 114500 | 1734824185 | 3590 | 3590 | 3590 | 3580 | 129 |
| 505 | 20241122 | 114400 | 1734361685 | 3595 | 3595 | 3595 | 3595 | 10 |
| 506 | 20241122 | 114300 | 1734325735 | 3595 | 3595 | 3595 | 3595 | 1 |
| 507 | 20241122 | 114200 | 1734322140 | 3595 | 3580 | 3595 | 3580 | 1033 |
| 508 | 20241122 | 114100 | 1730623970 | 3585 | 3590 | 3595 | 3585 | 123 |
| 509 | 20241122 | 114000 | 1730182905 | 3595 | 3595 | 3595 | 3590 | 903 |
| 510 | 20241122 | 113900 | 1726939425 | 3595 | 3595 | 3600 | 3595 | 2417 |
| 511 | 20241122 | 113800 | 1718244750 | 3600 | 3595 | 3600 | 3595 | 8866 |
| 512 | 20241122 | 113700 | 1686369295 | 3595 | 3595 | 3595 | 3595 | 829 |
| 513 | 20241122 | 113600 | 1683389040 | 3590 | 3580 | 3590 | 3580 | 8927 |
| 514 | 20241122 | 113500 | 1651368990 | 3580 | 3580 | 3580 | 3580 | 1 |
| 515 | 20241122 | 113400 | 1651365410 | 3580 | 3580 | 3580 | 3580 | 101 |
| 516 | 20241122 | 113300 | 1651003830 | 3575 | 3570 | 3575 | 3570 | 2542 |
| 517 | 20241122 | 113200 | 1641924650 | 3570 | 3575 | 3575 | 3570 | 703 |
| 518 | 20241122 | 113100 | 1639412440 | 3575 | 3570 | 3575 | 3570 | 2011 |
| 519 | 20241122 | 113000 | 1632228165 | 3575 | 3575 | 3575 | 3575 | 151 |
| 520 | 20241122 | 112900 | 1631688340 | 3580 | 3580 | 3580 | 3580 | 100 |
| 521 | 20241122 | 112800 | 1631330340 | 3580 | 3580 | 3580 | 3560 | 6821 |
| 522 | 20241122 | 112700 | 1606919160 | 3580 | 3575 | 3580 | 3575 | 10115 |
| 523 | 20241122 | 112600 | 1570757620 | 3575 | 3575 | 3575 | 3575 | 0 |
| 524 | 20241122 | 112500 | 1570757620 | 3575 | 3560 | 3575 | 3560 | 27 |
| 525 | 20241122 | 112400 | 1570661470 | 3560 | 3565 | 3565 | 3560 | 413 |
| 526 | 20241122 | 112300 | 1569191020 | 3580 | 3570 | 3580 | 3570 | 47 |
| 527 | 20241122 | 112200 | 1569023220 | 3585 | 3580 | 3585 | 3580 | 292 |
| 528 | 20241122 | 112100 | 1567976450 | 3585 | 3585 | 3585 | 3565 | 1134 |
| 529 | 20241122 | 112000 | 1563923980 | 3565 | 3570 | 3585 | 3565 | 520 |
| 530 | 20241122 | 111900 | 1562070155 | 3585 | 3585 | 3585 | 3585 | 976 |
| 531 | 20241122 | 111800 | 1558571195 | 3570 | 3575 | 3585 | 3570 | 1316 |
| 532 | 20241122 | 111700 | 1553860270 | 3580 | 3570 | 3580 | 3570 | 298 |
| 533 | 20241122 | 111600 | 1552796400 | 3580 | 3580 | 3585 | 3570 | 163 |
| 534 | 20241122 | 111500 | 1552212875 | 3580 | 3585 | 3590 | 3560 | 4442 |
| 535 | 20241122 | 111400 | 1536282790 | 3585 | 3555 | 3585 | 3545 | 20500 |
| 536 | 20241122 | 111300 | 1463136925 | 3560 | 3545 | 3560 | 3545 | 2619 |
| 537 | 20241122 | 111200 | 1453829035 | 3550 | 3545 | 3550 | 3545 | 17 |
| 538 | 20241122 | 111100 | 1453768760 | 3550 | 3550 | 3555 | 3545 | 1544 |
| 539 | 20241122 | 111000 | 1448287570 | 3555 | 3545 | 3555 | 3545 | 1579 |
| 540 | 20241122 | 110900 | 1442682605 | 3545 | 3545 | 3550 | 3545 | 29 |
| 541 | 20241122 | 110800 | 1442579790 | 3550 | 3535 | 3555 | 3535 | 50356 |
| 542 | 20241122 | 110700 | 1263956030 | 3540 | 3535 | 3540 | 3535 | 5700 |
| 543 | 20241122 | 110600 | 1243783530 | 3540 | 3530 | 3540 | 3520 | 16861 |
| 544 | 20241122 | 110500 | 1184251710 | 3530 | 3525 | 3530 | 3525 | 1006 |
| 545 | 20241122 | 110400 | 1180700555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 546 | 20241122 | 110300 | 1180700555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 547 | 20241122 | 110200 | 1180700555 | 3530 | 3525 | 3530 | 3525 | 101 |
| 548 | 20241122 | 110100 | 1180344525 | 3530 | 3525 | 3530 | 3525 | 4314 |
| 549 | 20241122 | 110000 | 1165122600 | 3520 | 3520 | 3530 | 3520 | 4742 |
| 550 | 20241122 | 105900 | 1148420825 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 551 | 20241122 | 105800 | 1144905825 | 3520 | 3515 | 3520 | 3515 | 2 |
| 552 | 20241122 | 105700 | 1144898790 | 3520 | 3520 | 3520 | 3520 | 2075 |
| 553 | 20241122 | 105600 | 1137594790 | 3520 | 3510 | 3520 | 3510 | 7202 |
| 554 | 20241122 | 105500 | 1112289115 | 3510 | 3510 | 3510 | 3510 | 117 |
| 555 | 20241122 | 105400 | 1111878445 | 3510 | 3510 | 3515 | 3510 | 7337 |
| 556 | 20241122 | 105300 | 1086104440 | 3505 | 3505 | 3510 | 3505 | 8791 |
| 557 | 20241122 | 105200 | 1055258130 | 3510 | 3510 | 3510 | 3510 | 99 |
| 558 | 20241122 | 105100 | 1054910640 | 3510 | 3505 | 3510 | 3505 | 3530 |
| 559 | 20241122 | 105000 | 1042535340 | 3500 | 3490 | 3500 | 3490 | 17679 |
| 560 | 20241122 | 104900 | 980686175 | 3485 | 3485 | 3485 | 3485 | 0 |
| 561 | 20241122 | 104800 | 980686175 | 3485 | 3485 | 3485 | 3485 | 0 |
| 562 | 20241122 | 104700 | 980686175 | 3485 | 3485 | 3490 | 3485 | 2668 |
| 563 | 20241122 | 104600 | 971385695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 564 | 20241122 | 104500 | 971385695 | 3485 | 3485 | 3485 | 3485 | 627 |
| 565 | 20241122 | 104400 | 969200600 | 3485 | 3485 | 3485 | 3485 | 16 |
| 566 | 20241122 | 104300 | 969144840 | 3485 | 3495 | 3495 | 3485 | 13 |
| 567 | 20241122 | 104200 | 969099435 | 3495 | 3490 | 3495 | 3485 | 1079 |
| 568 | 20241122 | 104100 | 965333895 | 3495 | 3495 | 3495 | 3495 | 4 |
| 569 | 20241122 | 104000 | 965319915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 570 | 20241122 | 103900 | 965319915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 571 | 20241122 | 103800 | 965319915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 572 | 20241122 | 103700 | 965319915 | 3495 | 3495 | 3495 | 3490 | 76 |
| 573 | 20241122 | 103600 | 965054300 | 3500 | 3500 | 3500 | 3500 | 0 |
| 574 | 20241122 | 103500 | 965054300 | 3500 | 3495 | 3500 | 3495 | 600 |
| 575 | 20241122 | 103400 | 962957205 | 3495 | 3495 | 3495 | 3495 | 0 |
| 576 | 20241122 | 103300 | 962957205 | 3495 | 3495 | 3495 | 3495 | 519 |
| 577 | 20241122 | 103200 | 961143300 | 3495 | 3500 | 3500 | 3495 | 537 |
| 578 | 20241122 | 103100 | 959266390 | 3495 | 3500 | 3500 | 3495 | 1815 |
| 579 | 20241122 | 103000 | 952922710 | 3500 | 3500 | 3500 | 3500 | 1 |
| 580 | 20241122 | 102900 | 952919210 | 3500 | 3490 | 3500 | 3490 | 1030 |
| 581 | 20241122 | 102800 | 949319500 | 3495 | 3500 | 3500 | 3495 | 2140 |
| 582 | 20241122 | 102700 | 941829700 | 3500 | 3500 | 3500 | 3500 | 2 |
| 583 | 20241122 | 102600 | 941822700 | 3500 | 3500 | 3500 | 3500 | 2310 |
| 584 | 20241122 | 102500 | 933737700 | 3500 | 3495 | 3500 | 3495 | 3857 |
| 585 | 20241122 | 102400 | 920240730 | 3495 | 3495 | 3495 | 3495 | 494 |
| 586 | 20241122 | 102300 | 918514200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 587 | 20241122 | 102200 | 918514200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 588 | 20241122 | 102100 | 918514200 | 3500 | 3500 | 3500 | 3490 | 86 |
| 589 | 20241122 | 102000 | 918213440 | 3490 | 3500 | 3500 | 3490 | 1014 |
| 590 | 20241122 | 101900 | 914664450 | 3500 | 3495 | 3500 | 3495 | 2535 |
| 591 | 20241122 | 101800 | 905804615 | 3500 | 3500 | 3500 | 3500 | 0 |
| 592 | 20241122 | 101700 | 905804615 | 3500 | 3500 | 3500 | 3495 | 1011 |
| 593 | 20241122 | 101600 | 902266155 | 3495 | 3500 | 3500 | 3495 | 2851 |
| 594 | 20241122 | 101500 | 892289155 | 3500 | 3500 | 3500 | 3500 | 452 |
| 595 | 20241122 | 101400 | 890707155 | 3500 | 3490 | 3500 | 3490 | 5 |
| 596 | 20241122 | 101300 | 890689695 | 3500 | 3500 | 3500 | 3500 | 571 |
| 597 | 20241122 | 101200 | 888691195 | 3500 | 3485 | 3500 | 3485 | 1005 |
| 598 | 20241122 | 101100 | 885178710 | 3495 | 3495 | 3495 | 3495 | 3169 |
| 599 | 20241122 | 101000 | 874103055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 600 | 20241122 | 100900 | 874103055 | 3500 | 3500 | 3500 | 3500 | 1 |
| 601 | 20241122 | 100800 | 874099555 | 3495 | 3495 | 3500 | 3495 | 1151 |
| 602 | 20241122 | 100700 | 870076805 | 3500 | 3500 | 3500 | 3495 | 1376 |
| 603 | 20241122 | 100600 | 865261260 | 3495 | 3495 | 3495 | 3495 | 2611 |
| 604 | 20241122 | 100500 | 856135815 | 3495 | 3490 | 3495 | 3490 | 107 |
| 605 | 20241122 | 100400 | 855762380 | 3495 | 3495 | 3495 | 3495 | 17 |
| 606 | 20241122 | 100300 | 855702965 | 3495 | 3495 | 3495 | 3495 | 28 |
| 607 | 20241122 | 100200 | 855605105 | 3495 | 3495 | 3495 | 3495 | 1715 |
| 608 | 20241122 | 100100 | 849611180 | 3495 | 3490 | 3495 | 3485 | 1131 |
| 609 | 20241122 | 100000 | 845668850 | 3495 | 3495 | 3495 | 3495 | 899 |
| 610 | 20241122 | 095900 | 842526845 | 3495 | 3495 | 3495 | 3495 | 1786 |
| 611 | 20241122 | 095800 | 836284775 | 3495 | 3490 | 3495 | 3490 | 1472 |
| 612 | 20241122 | 095700 | 831147485 | 3495 | 3485 | 3495 | 3485 | 3 |
| 613 | 20241122 | 095600 | 831137010 | 3495 | 3495 | 3495 | 3495 | 70 |
| 614 | 20241122 | 095500 | 830892360 | 3500 | 3500 | 3500 | 3490 | 19556 |
| 615 | 20241122 | 095400 | 762598835 | 3500 | 3495 | 3500 | 3495 | 8473 |
| 616 | 20241122 | 095300 | 732953680 | 3495 | 3495 | 3495 | 3495 | 12 |
| 617 | 20241122 | 095200 | 732911740 | 3495 | 3485 | 3495 | 3485 | 4731 |
| 618 | 20241122 | 095100 | 716399105 | 3485 | 3480 | 3485 | 3480 | 6844 |
| 619 | 20241122 | 095000 | 692581925 | 3485 | 3475 | 3485 | 3475 | 9593 |
| 620 | 20241122 | 094900 | 659201730 | 3480 | 3465 | 3480 | 3465 | 201 |
| 621 | 20241122 | 094800 | 658505250 | 3480 | 3475 | 3480 | 3475 | 824 |
| 622 | 20241122 | 094700 | 655641105 | 3475 | 3475 | 3475 | 3475 | 37 |
| 623 | 20241122 | 094600 | 655512530 | 3475 | 3475 | 3475 | 3475 | 0 |
| 624 | 20241122 | 094500 | 655512530 | 3475 | 3475 | 3475 | 3475 | 1050 |
| 625 | 20241122 | 094400 | 651863780 | 3475 | 3455 | 3475 | 3450 | 912 |
| 626 | 20241122 | 094300 | 648716665 | 3455 | 3480 | 3480 | 3455 | 9327 |
| 627 | 20241122 | 094200 | 616445145 | 3480 | 3480 | 3480 | 3480 | 4 |
| 628 | 20241122 | 094100 | 616431225 | 3480 | 3470 | 3480 | 3465 | 1493 |
| 629 | 20241122 | 094000 | 611250525 | 3480 | 3475 | 3480 | 3470 | 1616 |
| 630 | 20241122 | 093900 | 605642410 | 3480 | 3475 | 3480 | 3470 | 1204 |
| 631 | 20241122 | 093800 | 601464415 | 3480 | 3480 | 3480 | 3480 | 1 |
| 632 | 20241122 | 093700 | 601460935 | 3475 | 3480 | 3480 | 3475 | 802 |
| 633 | 20241122 | 093600 | 598673980 | 3475 | 3475 | 3475 | 3475 | 538 |
| 634 | 20241122 | 093500 | 596804430 | 3480 | 3470 | 3480 | 3470 | 1304 |
| 635 | 20241122 | 093400 | 592273590 | 3475 | 3480 | 3480 | 3475 | 788 |
| 636 | 20241122 | 093300 | 589535285 | 3460 | 3475 | 3475 | 3460 | 5410 |
| 637 | 20241122 | 093200 | 570760225 | 3475 | 3460 | 3475 | 3455 | 10004 |
| 638 | 20241122 | 093100 | 536164890 | 3475 | 3470 | 3480 | 3470 | 3050 |
| 639 | 20241122 | 093000 | 525561505 | 3470 | 3465 | 3470 | 3460 | 1303 |
| 640 | 20241122 | 092900 | 521050100 | 3470 | 3460 | 3470 | 3455 | 1871 |
| 641 | 20241122 | 092800 | 514580740 | 3470 | 3465 | 3475 | 3460 | 1155 |
| 642 | 20241122 | 092700 | 510584380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 643 | 20241122 | 092600 | 510584380 | 3475 | 3470 | 3475 | 3460 | 6949 |
| 644 | 20241122 | 092500 | 486503000 | 3480 | 3475 | 3480 | 3475 | 1136 |
| 645 | 20241122 | 092400 | 482555390 | 3480 | 3475 | 3480 | 3470 | 1610 |
| 646 | 20241122 | 092300 | 476963220 | 3480 | 3475 | 3480 | 3475 | 4172 |
| 647 | 20241122 | 092200 | 462465510 | 3480 | 3505 | 3505 | 3480 | 8046 |
| 648 | 20241122 | 092100 | 434396480 | 3500 | 3485 | 3500 | 3485 | 19737 |
| 649 | 20241122 | 092000 | 365437055 | 3485 | 3475 | 3485 | 3475 | 3765 |
| 650 | 20241122 | 091900 | 352343945 | 3475 | 3470 | 3475 | 3470 | 601 |
| 651 | 20241122 | 091800 | 350258470 | 3475 | 3480 | 3480 | 3470 | 3982 |
| 652 | 20241122 | 091700 | 336436015 | 3475 | 3475 | 3480 | 3475 | 1704 |
| 653 | 20241122 | 091600 | 330514600 | 3480 | 3460 | 3480 | 3460 | 7734 |
| 654 | 20241122 | 091500 | 303684030 | 3460 | 3460 | 3460 | 3460 | 50 |
| 655 | 20241122 | 091400 | 303511030 | 3460 | 3465 | 3465 | 3450 | 222 |
| 656 | 20241122 | 091300 | 302744960 | 3440 | 3460 | 3465 | 3435 | 11939 |
| 657 | 20241122 | 091200 | 261580885 | 3465 | 3470 | 3470 | 3455 | 1023 |
| 658 | 20241122 | 091100 | 258046395 | 3455 | 3455 | 3470 | 3450 | 2428 |
| 659 | 20241122 | 091000 | 249651855 | 3455 | 3455 | 3460 | 3445 | 4610 |
| 660 | 20241122 | 090900 | 233746805 | 3465 | 3455 | 3465 | 3455 | 72 |
| 661 | 20241122 | 090800 | 233498035 | 3465 | 3465 | 3465 | 3465 | 105 |
| 662 | 20241122 | 090700 | 233134210 | 3470 | 3460 | 3470 | 3460 | 394 |
| 663 | 20241122 | 090600 | 231770950 | 3470 | 3470 | 3470 | 3465 | 555 |
| 664 | 20241122 | 090500 | 229845450 | 3470 | 3460 | 3470 | 3460 | 543 |
| 665 | 20241122 | 090400 | 227966260 | 3470 | 3460 | 3475 | 3460 | 2297 |
| 666 | 20241122 | 090300 | 220017865 | 3480 | 3485 | 3485 | 3450 | 11432 |
| 667 | 20241122 | 090200 | 180425645 | 3470 | 3500 | 3500 | 3470 | 18493 |
| 668 | 20241122 | 090100 | 115870250 | 3500 | 3495 | 3500 | 3490 | 20054 |
| 669 | 20241122 | 090000 | 45764045 | 3490 | 3460 | 3490 | 3460 | 13162 |