34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 204600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 3 | 20241118 | 204500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20241118 | 204400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20241118 | 204300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20241118 | 204200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20241118 | 204100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20241118 | 204000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20241118 | 203900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20241118 | 203800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20241118 | 203700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20241118 | 203600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20241118 | 203500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20241118 | 203400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20241118 | 203300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20241118 | 203200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20241118 | 203100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20241118 | 203000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20241118 | 202900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20241118 | 202800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20241118 | 202700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20241118 | 202600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20241118 | 202500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20241118 | 202400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20241118 | 202300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20241118 | 202200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20241118 | 202100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20241118 | 202000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20241118 | 201900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20241118 | 201800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20241118 | 201700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20241118 | 201600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 33 | 20241118 | 201500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20241118 | 201400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20241118 | 201300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20241118 | 201200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20241118 | 201100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20241118 | 201000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20241118 | 200900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20241118 | 200800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20241118 | 200700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20241118 | 200600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20241118 | 200500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20241118 | 200400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20241118 | 200300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20241118 | 200200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20241118 | 200100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20241118 | 200000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20241118 | 195900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20241118 | 195800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20241118 | 195700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20241118 | 195600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20241118 | 195500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20241118 | 195400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20241118 | 195300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20241118 | 195200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20241118 | 195100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20241118 | 195000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20241118 | 194900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20241118 | 194800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20241118 | 194700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20241118 | 194600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 63 | 20241118 | 194500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20241118 | 194400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20241118 | 194300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20241118 | 194200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20241118 | 194100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20241118 | 194000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20241118 | 193900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20241118 | 193800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20241118 | 193700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20241118 | 193600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20241118 | 193500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20241118 | 193400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20241118 | 193300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20241118 | 193200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20241118 | 193100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20241118 | 193000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20241118 | 192900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20241118 | 192800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20241118 | 192700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20241118 | 192600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20241118 | 192500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20241118 | 192400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20241118 | 192300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20241118 | 192200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20241118 | 192100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20241118 | 192000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20241118 | 191900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20241118 | 191800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20241118 | 191700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20241118 | 191600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 93 | 20241118 | 191500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20241118 | 191400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20241118 | 191300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20241118 | 191200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20241118 | 191100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20241118 | 191000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20241118 | 190900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20241118 | 190800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20241118 | 190700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20241118 | 190600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20241118 | 190500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20241118 | 190400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20241118 | 190300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20241118 | 190200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20241118 | 190100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20241118 | 190000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20241118 | 185900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20241118 | 185800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20241118 | 185700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20241118 | 185600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20241118 | 185500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20241118 | 185400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20241118 | 185300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20241118 | 185200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20241118 | 185100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20241118 | 185000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20241118 | 184900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20241118 | 184800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20241118 | 184700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20241118 | 184600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 123 | 20241118 | 184500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20241118 | 184400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20241118 | 184300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20241118 | 184200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20241118 | 184100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20241118 | 184000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20241118 | 183900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20241118 | 183800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20241118 | 183700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20241118 | 183600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20241118 | 183500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20241118 | 183400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20241118 | 183300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20241118 | 183200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20241118 | 183100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20241118 | 183000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20241118 | 182900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20241118 | 182800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20241118 | 182700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20241118 | 182600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20241118 | 182500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20241118 | 182400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20241118 | 182300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20241118 | 182200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20241118 | 182100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20241118 | 182000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20241118 | 181900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20241118 | 181800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20241118 | 181700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20241118 | 181600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 153 | 20241118 | 181500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20241118 | 181400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20241118 | 181300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20241118 | 181200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20241118 | 181100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20241118 | 181000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20241118 | 180900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20241118 | 180800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20241118 | 180700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20241118 | 180600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20241118 | 180500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20241118 | 180400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20241118 | 180300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20241118 | 180200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20241118 | 180100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20241118 | 180000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20241118 | 175900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20241118 | 175800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20241118 | 175700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20241118 | 175600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20241118 | 175500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20241118 | 175400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20241118 | 175300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20241118 | 175200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20241118 | 175100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20241118 | 175000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20241118 | 174900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20241118 | 174800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20241118 | 174700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20241118 | 174600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 183 | 20241118 | 174500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20241118 | 174400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20241118 | 174300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20241118 | 174200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20241118 | 174100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20241118 | 174000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20241118 | 173900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20241118 | 173800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20241118 | 173700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20241118 | 173600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20241118 | 173500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20241118 | 173400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 195 | 20241118 | 173300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 196 | 20241118 | 173200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 197 | 20241118 | 173100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 198 | 20241118 | 173000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 199 | 20241118 | 172900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 200 | 20241118 | 172800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 201 | 20241118 | 172700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 202 | 20241118 | 172600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 203 | 20241118 | 172500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 204 | 20241118 | 172400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 205 | 20241118 | 172300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 206 | 20241118 | 172200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20241118 | 172100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20241118 | 172000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20241118 | 171900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20241118 | 171800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20241118 | 171700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20241118 | 171600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 213 | 20241118 | 171500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20241118 | 171400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20241118 | 171300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 216 | 20241118 | 171200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 217 | 20241118 | 171100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20241118 | 171000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 219 | 20241118 | 170900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 220 | 20241118 | 170800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 221 | 20241118 | 170700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20241118 | 170600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20241118 | 170500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20241118 | 170400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 225 | 20241118 | 170300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20241118 | 170200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20241118 | 170100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20241118 | 170000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20241118 | 165900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20241118 | 165800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 231 | 20241118 | 165700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 232 | 20241118 | 165600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 233 | 20241118 | 165500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 234 | 20241118 | 165400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 235 | 20241118 | 165300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 236 | 20241118 | 165200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 237 | 20241118 | 165100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 238 | 20241118 | 165000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 239 | 20241118 | 164900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 240 | 20241118 | 164800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 241 | 20241118 | 164700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 242 | 20241118 | 164600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 243 | 20241118 | 164500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 244 | 20241118 | 164400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 245 | 20241118 | 164300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 246 | 20241118 | 164200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 247 | 20241118 | 164100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 248 | 20241118 | 164000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 249 | 20241118 | 163900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 250 | 20241118 | 163800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 251 | 20241118 | 163700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 252 | 20241118 | 163600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 253 | 20241118 | 163500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 254 | 20241118 | 163400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 255 | 20241118 | 163300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 256 | 20241118 | 163200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 257 | 20241118 | 163100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 258 | 20241118 | 163000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 259 | 20241118 | 162900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 260 | 20241118 | 162800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 261 | 20241118 | 162700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 262 | 20241118 | 162600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 263 | 20241118 | 162500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20241118 | 162400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 265 | 20241118 | 162300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 266 | 20241118 | 162200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 267 | 20241118 | 162100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 268 | 20241118 | 162000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 269 | 20241118 | 161900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 270 | 20241118 | 161800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 271 | 20241118 | 161700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 272 | 20241118 | 161600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 273 | 20241118 | 161500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 274 | 20241118 | 161400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 275 | 20241118 | 161300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 276 | 20241118 | 161200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 277 | 20241118 | 161100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 278 | 20241118 | 161000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 279 | 20241118 | 160900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20241118 | 160800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20241118 | 160700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 282 | 20241118 | 160600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 283 | 20241118 | 160500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 284 | 20241118 | 160400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 285 | 20241118 | 160300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 286 | 20241118 | 160200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 287 | 20241118 | 160100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 288 | 20241118 | 160000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 289 | 20241118 | 155900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 290 | 20241118 | 155800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20241118 | 155700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 292 | 20241118 | 155600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 293 | 20241118 | 155500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 294 | 20241118 | 155400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 295 | 20241118 | 155300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 296 | 20241118 | 155200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 297 | 20241118 | 155100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 298 | 20241118 | 155000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 299 | 20241118 | 154900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 300 | 20241118 | 154800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 301 | 20241118 | 154700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 302 | 20241118 | 154600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 303 | 20241118 | 154500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 304 | 20241118 | 154400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20241118 | 154300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 306 | 20241118 | 154200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 307 | 20241118 | 154100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 308 | 20241118 | 154000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 309 | 20241118 | 153900 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 310 | 20241118 | 153800 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 311 | 20241118 | 153700 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 312 | 20241118 | 153600 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 313 | 20241118 | 153500 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 314 | 20241118 | 153400 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 315 | 20241118 | 153300 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 316 | 20241118 | 153200 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 317 | 20241118 | 153100 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 0 |
| 318 | 20241118 | 153000 | 1054230385 | 4260 | 4260 | 4260 | 4260 | 3265 |
| 319 | 20241118 | 152900 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 320 | 20241118 | 152800 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 321 | 20241118 | 152700 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 322 | 20241118 | 152600 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 323 | 20241118 | 152500 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 324 | 20241118 | 152400 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 325 | 20241118 | 152300 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 326 | 20241118 | 152200 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 327 | 20241118 | 152100 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 328 | 20241118 | 152000 | 1040321485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 329 | 20241118 | 151900 | 1040321485 | 4265 | 4270 | 4270 | 4255 | 1506 |
| 330 | 20241118 | 151800 | 1033891175 | 4270 | 4270 | 4270 | 4255 | 1278 |
| 331 | 20241118 | 151700 | 1028453015 | 4270 | 4270 | 4270 | 4270 | 221 |
| 332 | 20241118 | 151600 | 1027509345 | 4280 | 4270 | 4280 | 4270 | 435 |
| 333 | 20241118 | 151500 | 1025651665 | 4270 | 4265 | 4270 | 4265 | 63 |
| 334 | 20241118 | 151400 | 1025382935 | 4265 | 4250 | 4265 | 4250 | 247 |
| 335 | 20241118 | 151300 | 1024330980 | 4250 | 4250 | 4250 | 4250 | 334 |
| 336 | 20241118 | 151200 | 1022911480 | 4260 | 4255 | 4260 | 4255 | 672 |
| 337 | 20241118 | 151100 | 1020051780 | 4255 | 4250 | 4255 | 4250 | 448 |
| 338 | 20241118 | 151000 | 1018147775 | 4245 | 4245 | 4245 | 4245 | 0 |
| 339 | 20241118 | 150900 | 1018147775 | 4245 | 4260 | 4260 | 4245 | 205 |
| 340 | 20241118 | 150800 | 1017277535 | 4245 | 4250 | 4250 | 4245 | 587 |
| 341 | 20241118 | 150700 | 1014784615 | 4255 | 4260 | 4260 | 4255 | 577 |
| 342 | 20241118 | 150600 | 1012327300 | 4270 | 4270 | 4270 | 4270 | 0 |
| 343 | 20241118 | 150500 | 1012327300 | 4270 | 4270 | 4270 | 4270 | 201 |
| 344 | 20241118 | 150400 | 1011469030 | 4275 | 4275 | 4275 | 4275 | 16545 |
| 345 | 20241118 | 150300 | 940739155 | 4275 | 4275 | 4275 | 4275 | 20 |
| 346 | 20241118 | 150200 | 940653655 | 4275 | 4275 | 4275 | 4270 | 10 |
| 347 | 20241118 | 150100 | 940610910 | 4275 | 4275 | 4275 | 4275 | 132 |
| 348 | 20241118 | 150000 | 940046610 | 4275 | 4275 | 4275 | 4275 | 708 |
| 349 | 20241118 | 145900 | 937019910 | 4275 | 4275 | 4275 | 4275 | 104 |
| 350 | 20241118 | 145800 | 936575310 | 4275 | 4275 | 4275 | 4270 | 901 |
| 351 | 20241118 | 145700 | 932724535 | 4275 | 4265 | 4275 | 4265 | 1624 |
| 352 | 20241118 | 145600 | 925790720 | 4270 | 4270 | 4270 | 4270 | 221 |
| 353 | 20241118 | 145500 | 924847050 | 4265 | 4265 | 4265 | 4265 | 0 |
| 354 | 20241118 | 145400 | 924847050 | 4265 | 4265 | 4265 | 4265 | 93 |
| 355 | 20241118 | 145300 | 924450405 | 4265 | 4255 | 4265 | 4255 | 389 |
| 356 | 20241118 | 145200 | 922794715 | 4255 | 4255 | 4255 | 4255 | 0 |
| 357 | 20241118 | 145100 | 922794715 | 4255 | 4255 | 4255 | 4255 | 16 |
| 358 | 20241118 | 145000 | 922726635 | 4250 | 4250 | 4250 | 4250 | 440 |
| 359 | 20241118 | 144900 | 920856635 | 4240 | 4240 | 4240 | 4240 | 0 |
| 360 | 20241118 | 144800 | 920856635 | 4240 | 4240 | 4240 | 4240 | 150 |
| 361 | 20241118 | 144700 | 920220635 | 4240 | 4240 | 4240 | 4240 | 103 |
| 362 | 20241118 | 144600 | 919783915 | 4240 | 4245 | 4250 | 4240 | 2696 |
| 363 | 20241118 | 144500 | 908351545 | 4245 | 4240 | 4245 | 4240 | 604 |
| 364 | 20241118 | 144400 | 905787575 | 4240 | 4240 | 4240 | 4240 | 108 |
| 365 | 20241118 | 144300 | 905329655 | 4240 | 4240 | 4240 | 4240 | 434 |
| 366 | 20241118 | 144200 | 903489495 | 4230 | 4235 | 4235 | 4230 | 459 |
| 367 | 20241118 | 144100 | 901546480 | 4240 | 4235 | 4240 | 4235 | 265 |
| 368 | 20241118 | 144000 | 900422895 | 4235 | 4235 | 4235 | 4235 | 1 |
| 369 | 20241118 | 143900 | 900418660 | 4235 | 4230 | 4235 | 4230 | 1354 |
| 370 | 20241118 | 143800 | 894690415 | 4225 | 4225 | 4225 | 4225 | 0 |
| 371 | 20241118 | 143700 | 894690415 | 4225 | 4230 | 4235 | 4225 | 370 |
| 372 | 20241118 | 143600 | 893126025 | 4235 | 4240 | 4240 | 4235 | 108 |
| 373 | 20241118 | 143500 | 892668120 | 4240 | 4240 | 4240 | 4240 | 106 |
| 374 | 20241118 | 143400 | 892218680 | 4245 | 4245 | 4245 | 4245 | 127 |
| 375 | 20241118 | 143300 | 891679565 | 4235 | 4235 | 4235 | 4235 | 0 |
| 376 | 20241118 | 143200 | 891679565 | 4235 | 4235 | 4235 | 4235 | 64 |
| 377 | 20241118 | 143100 | 891408525 | 4230 | 4220 | 4230 | 4220 | 432 |
| 378 | 20241118 | 143000 | 889583165 | 4215 | 4215 | 4215 | 4215 | 57 |
| 379 | 20241118 | 142900 | 889342910 | 4210 | 4210 | 4210 | 4210 | 3 |
| 380 | 20241118 | 142800 | 889330280 | 4210 | 4215 | 4215 | 4210 | 25 |
| 381 | 20241118 | 142700 | 889225000 | 4215 | 4210 | 4215 | 4210 | 633 |
| 382 | 20241118 | 142600 | 886556940 | 4215 | 4215 | 4215 | 4215 | 0 |
| 383 | 20241118 | 142500 | 886556940 | 4215 | 4210 | 4215 | 4205 | 563 |
| 384 | 20241118 | 142400 | 884188090 | 4210 | 4210 | 4210 | 4210 | 55 |
| 385 | 20241118 | 142300 | 883956540 | 4205 | 4205 | 4205 | 4205 | 13 |
| 386 | 20241118 | 142200 | 883901875 | 4210 | 4215 | 4215 | 4210 | 2380 |
| 387 | 20241118 | 142100 | 873879125 | 4215 | 4215 | 4215 | 4215 | 315 |
| 388 | 20241118 | 142000 | 872551400 | 4215 | 4215 | 4215 | 4215 | 430 |
| 389 | 20241118 | 141900 | 870738950 | 4210 | 4210 | 4210 | 4210 | 13 |
| 390 | 20241118 | 141800 | 870684220 | 4210 | 4210 | 4210 | 4210 | 501 |
| 391 | 20241118 | 141700 | 868575010 | 4215 | 4220 | 4220 | 4215 | 1260 |
| 392 | 20241118 | 141600 | 863260235 | 4220 | 4220 | 4220 | 4220 | 0 |
| 393 | 20241118 | 141500 | 863260235 | 4220 | 4225 | 4225 | 4220 | 68 |
| 394 | 20241118 | 141400 | 862972950 | 4225 | 4225 | 4225 | 4225 | 35 |
| 395 | 20241118 | 141300 | 862825075 | 4225 | 4230 | 4230 | 4225 | 605 |
| 396 | 20241118 | 141200 | 860265940 | 4235 | 4235 | 4235 | 4235 | 0 |
| 397 | 20241118 | 141100 | 860265940 | 4235 | 4235 | 4235 | 4235 | 501 |
| 398 | 20241118 | 141000 | 858144205 | 4235 | 4220 | 4235 | 4220 | 402 |
| 399 | 20241118 | 140900 | 856444680 | 4220 | 4225 | 4225 | 4220 | 989 |
| 400 | 20241118 | 140800 | 852266200 | 4225 | 4225 | 4225 | 4225 | 0 |
| 401 | 20241118 | 140700 | 852266200 | 4225 | 4230 | 4230 | 4225 | 394 |
| 402 | 20241118 | 140600 | 850600925 | 4230 | 4230 | 4230 | 4230 | 274 |
| 403 | 20241118 | 140500 | 849441905 | 4230 | 4230 | 4230 | 4230 | 300 |
| 404 | 20241118 | 140400 | 848172905 | 4225 | 4225 | 4225 | 4225 | 27 |
| 405 | 20241118 | 140300 | 848058830 | 4225 | 4225 | 4225 | 4225 | 0 |
| 406 | 20241118 | 140200 | 848058830 | 4225 | 4225 | 4225 | 4225 | 0 |
| 407 | 20241118 | 140100 | 848058830 | 4225 | 4240 | 4240 | 4225 | 3076 |
| 408 | 20241118 | 140000 | 835036830 | 4235 | 4235 | 4235 | 4235 | 128 |
| 409 | 20241118 | 135900 | 834494750 | 4235 | 4240 | 4240 | 4230 | 3022 |
| 410 | 20241118 | 135800 | 821698035 | 4240 | 4240 | 4240 | 4240 | 96 |
| 411 | 20241118 | 135700 | 821290995 | 4240 | 4240 | 4240 | 4240 | 97 |
| 412 | 20241118 | 135600 | 820879715 | 4245 | 4245 | 4245 | 4245 | 379 |
| 413 | 20241118 | 135500 | 819270860 | 4245 | 4245 | 4245 | 4245 | 191 |
| 414 | 20241118 | 135400 | 818460065 | 4245 | 4245 | 4245 | 4245 | 5 |
| 415 | 20241118 | 135300 | 818438840 | 4240 | 4240 | 4240 | 4240 | 57 |
| 416 | 20241118 | 135200 | 818197160 | 4240 | 4240 | 4240 | 4240 | 466 |
| 417 | 20241118 | 135100 | 816221320 | 4245 | 4245 | 4245 | 4245 | 485 |
| 418 | 20241118 | 135000 | 814162495 | 4245 | 4245 | 4245 | 4245 | 16 |
| 419 | 20241118 | 134900 | 814094575 | 4245 | 4245 | 4245 | 4245 | 453 |
| 420 | 20241118 | 134800 | 812171590 | 4245 | 4245 | 4250 | 4245 | 30 |
| 421 | 20241118 | 134700 | 812044230 | 4245 | 4245 | 4245 | 4245 | 73 |
| 422 | 20241118 | 134600 | 811734345 | 4245 | 4250 | 4250 | 4245 | 37 |
| 423 | 20241118 | 134500 | 811577230 | 4250 | 4250 | 4250 | 4250 | 5 |
| 424 | 20241118 | 134400 | 811555980 | 4245 | 4250 | 4250 | 4245 | 181 |
| 425 | 20241118 | 134300 | 810787630 | 4250 | 4245 | 4250 | 4245 | 161 |
| 426 | 20241118 | 134200 | 810103735 | 4245 | 4250 | 4250 | 4245 | 262 |
| 427 | 20241118 | 134100 | 808991475 | 4250 | 4250 | 4250 | 4250 | 24 |
| 428 | 20241118 | 134000 | 808889475 | 4250 | 4250 | 4250 | 4250 | 13 |
| 429 | 20241118 | 133900 | 808834225 | 4245 | 4240 | 4245 | 4240 | 5137 |
| 430 | 20241118 | 133800 | 787050930 | 4240 | 4245 | 4245 | 4240 | 731 |
| 431 | 20241118 | 133700 | 783948260 | 4245 | 4250 | 4250 | 4245 | 31 |
| 432 | 20241118 | 133600 | 783816515 | 4250 | 4250 | 4250 | 4250 | 507 |
| 433 | 20241118 | 133500 | 781661765 | 4250 | 4255 | 4255 | 4250 | 248 |
| 434 | 20241118 | 133400 | 780607535 | 4255 | 4255 | 4255 | 4255 | 70 |
| 435 | 20241118 | 133300 | 780309685 | 4250 | 4250 | 4255 | 4250 | 317 |
| 436 | 20241118 | 133200 | 778961730 | 4245 | 4250 | 4250 | 4245 | 1919 |
| 437 | 20241118 | 133100 | 770806140 | 4260 | 4255 | 4260 | 4255 | 163 |
| 438 | 20241118 | 133000 | 770112565 | 4255 | 4255 | 4255 | 4255 | 577 |
| 439 | 20241118 | 132900 | 767657430 | 4255 | 4260 | 4260 | 4255 | 343 |
| 440 | 20241118 | 132800 | 766196410 | 4260 | 4260 | 4260 | 4260 | 30 |
| 441 | 20241118 | 132700 | 766068610 | 4265 | 4265 | 4265 | 4265 | 20 |
| 442 | 20241118 | 132600 | 765983310 | 4265 | 4265 | 4265 | 4265 | 13 |
| 443 | 20241118 | 132500 | 765927865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 444 | 20241118 | 132400 | 765927865 | 4265 | 4265 | 4265 | 4265 | 0 |
| 445 | 20241118 | 132300 | 765927865 | 4265 | 4265 | 4265 | 4265 | 22 |
| 446 | 20241118 | 132200 | 765834035 | 4265 | 4265 | 4265 | 4265 | 295 |
| 447 | 20241118 | 132100 | 764575860 | 4265 | 4265 | 4265 | 4265 | 0 |
| 448 | 20241118 | 132000 | 764575860 | 4265 | 4265 | 4265 | 4260 | 181 |
| 449 | 20241118 | 131900 | 763803905 | 4265 | 4260 | 4265 | 4260 | 157 |
| 450 | 20241118 | 131800 | 763135060 | 4255 | 4260 | 4260 | 4250 | 563 |
| 451 | 20241118 | 131700 | 760741460 | 4255 | 4255 | 4255 | 4255 | 114 |
| 452 | 20241118 | 131600 | 760256390 | 4255 | 4270 | 4270 | 4255 | 3755 |
| 453 | 20241118 | 131500 | 744263430 | 4270 | 4265 | 4270 | 4265 | 4 |
| 454 | 20241118 | 131400 | 744246360 | 4270 | 4265 | 4270 | 4265 | 271 |
| 455 | 20241118 | 131300 | 743090295 | 4265 | 4265 | 4265 | 4265 | 9 |
| 456 | 20241118 | 131200 | 743051910 | 4270 | 4270 | 4270 | 4270 | 631 |
| 457 | 20241118 | 131100 | 740357540 | 4275 | 4275 | 4275 | 4275 | 41 |
| 458 | 20241118 | 131000 | 740182265 | 4275 | 4275 | 4275 | 4275 | 137 |
| 459 | 20241118 | 130900 | 739596590 | 4275 | 4275 | 4275 | 4275 | 694 |
| 460 | 20241118 | 130800 | 736629740 | 4270 | 4270 | 4270 | 4270 | 26 |
| 461 | 20241118 | 130700 | 736518720 | 4270 | 4280 | 4280 | 4270 | 371 |
| 462 | 20241118 | 130600 | 734932660 | 4280 | 4285 | 4285 | 4280 | 505 |
| 463 | 20241118 | 130500 | 732771245 | 4285 | 4285 | 4285 | 4285 | 16 |
| 464 | 20241118 | 130400 | 732702685 | 4285 | 4285 | 4285 | 4285 | 502 |
| 465 | 20241118 | 130300 | 730551615 | 4285 | 4280 | 4285 | 4280 | 292 |
| 466 | 20241118 | 130200 | 729300400 | 4280 | 4275 | 4280 | 4275 | 46 |
| 467 | 20241118 | 130100 | 729103700 | 4275 | 4275 | 4275 | 4275 | 121 |
| 468 | 20241118 | 130000 | 728586425 | 4270 | 4265 | 4270 | 4265 | 113 |
| 469 | 20241118 | 125900 | 728104120 | 4280 | 4280 | 4280 | 4280 | 2 |
| 470 | 20241118 | 125800 | 728095560 | 4285 | 4285 | 4285 | 4285 | 99 |
| 471 | 20241118 | 125700 | 727671345 | 4285 | 4265 | 4285 | 4265 | 126 |
| 472 | 20241118 | 125600 | 727132290 | 4265 | 4265 | 4265 | 4265 | 48 |
| 473 | 20241118 | 125500 | 726927570 | 4265 | 4265 | 4265 | 4265 | 2 |
| 474 | 20241118 | 125400 | 726919040 | 4265 | 4265 | 4265 | 4265 | 43 |
| 475 | 20241118 | 125300 | 726735645 | 4265 | 4265 | 4265 | 4265 | 37 |
| 476 | 20241118 | 125200 | 726577840 | 4265 | 4265 | 4265 | 4265 | 110 |
| 477 | 20241118 | 125100 | 726108690 | 4270 | 4265 | 4270 | 4265 | 269 |
| 478 | 20241118 | 125000 | 724960175 | 4265 | 4265 | 4265 | 4265 | 29 |
| 479 | 20241118 | 124900 | 724836490 | 4265 | 4265 | 4265 | 4265 | 0 |
| 480 | 20241118 | 124800 | 724836490 | 4265 | 4265 | 4265 | 4265 | 3 |
| 481 | 20241118 | 124700 | 724823695 | 4265 | 4260 | 4265 | 4260 | 758 |
| 482 | 20241118 | 124600 | 721591315 | 4260 | 4255 | 4260 | 4255 | 116 |
| 483 | 20241118 | 124500 | 721097230 | 4255 | 4255 | 4255 | 4255 | 315 |
| 484 | 20241118 | 124400 | 719756905 | 4255 | 4255 | 4255 | 4255 | 203 |
| 485 | 20241118 | 124300 | 718893140 | 4245 | 4260 | 4260 | 4245 | 2010 |
| 486 | 20241118 | 124200 | 710348280 | 4260 | 4260 | 4260 | 4260 | 16 |
| 487 | 20241118 | 124100 | 710280120 | 4260 | 4260 | 4260 | 4260 | 226 |
| 488 | 20241118 | 124000 | 709317360 | 4260 | 4260 | 4260 | 4260 | 1 |
| 489 | 20241118 | 123900 | 709313100 | 4260 | 4265 | 4265 | 4260 | 325 |
| 490 | 20241118 | 123800 | 707928525 | 4270 | 4260 | 4270 | 4260 | 58 |
| 491 | 20241118 | 123700 | 707681390 | 4265 | 4265 | 4265 | 4265 | 15 |
| 492 | 20241118 | 123600 | 707617415 | 4265 | 4265 | 4265 | 4265 | 16 |
| 493 | 20241118 | 123500 | 707549175 | 4265 | 4260 | 4265 | 4260 | 40 |
| 494 | 20241118 | 123400 | 707378680 | 4255 | 4260 | 4260 | 4255 | 2066 |
| 495 | 20241118 | 123300 | 698582500 | 4265 | 4270 | 4270 | 4265 | 1876 |
| 496 | 20241118 | 123200 | 690576620 | 4275 | 4280 | 4280 | 4275 | 985 |
| 497 | 20241118 | 123100 | 686363590 | 4280 | 4275 | 4280 | 4275 | 801 |
| 498 | 20241118 | 123000 | 682935780 | 4280 | 4275 | 4280 | 4275 | 22 |
| 499 | 20241118 | 122900 | 682841720 | 4275 | 4275 | 4275 | 4275 | 328 |
| 500 | 20241118 | 122800 | 681439520 | 4275 | 4275 | 4275 | 4275 | 1457 |
| 501 | 20241118 | 122700 | 675210845 | 4275 | 4275 | 4275 | 4275 | 13 |
| 502 | 20241118 | 122600 | 675155270 | 4280 | 4280 | 4280 | 4280 | 1 |
| 503 | 20241118 | 122500 | 675150990 | 4280 | 4280 | 4280 | 4280 | 4 |
| 504 | 20241118 | 122400 | 675133870 | 4280 | 4280 | 4280 | 4280 | 15 |
| 505 | 20241118 | 122300 | 675069670 | 4280 | 4280 | 4280 | 4280 | 685 |
| 506 | 20241118 | 122200 | 672137870 | 4285 | 4280 | 4285 | 4280 | 237 |
| 507 | 20241118 | 122100 | 671123260 | 4280 | 4280 | 4280 | 4280 | 230 |
| 508 | 20241118 | 122000 | 670138860 | 4280 | 4280 | 4280 | 4280 | 287 |
| 509 | 20241118 | 121900 | 668910500 | 4280 | 4280 | 4280 | 4280 | 164 |
| 510 | 20241118 | 121800 | 668208580 | 4280 | 4280 | 4280 | 4280 | 137 |
| 511 | 20241118 | 121700 | 667622220 | 4280 | 4285 | 4285 | 4280 | 919 |
| 512 | 20241118 | 121600 | 663687355 | 4285 | 4285 | 4285 | 4285 | 0 |
| 513 | 20241118 | 121500 | 663687355 | 4285 | 4280 | 4285 | 4280 | 1121 |
| 514 | 20241118 | 121400 | 658888160 | 4285 | 4285 | 4285 | 4285 | 510 |
| 515 | 20241118 | 121300 | 656702810 | 4285 | 4285 | 4285 | 4285 | 689 |
| 516 | 20241118 | 121200 | 653750445 | 4285 | 4290 | 4290 | 4285 | 286 |
| 517 | 20241118 | 121100 | 652523615 | 4290 | 4300 | 4300 | 4290 | 2116 |
| 518 | 20241118 | 121000 | 643428930 | 4300 | 4300 | 4300 | 4300 | 313 |
| 519 | 20241118 | 120900 | 642083030 | 4300 | 4305 | 4305 | 4300 | 14 |
| 520 | 20241118 | 120800 | 642022825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 521 | 20241118 | 120700 | 642022825 | 4305 | 4310 | 4310 | 4305 | 2102 |
| 522 | 20241118 | 120600 | 632966170 | 4310 | 4310 | 4310 | 4310 | 24 |
| 523 | 20241118 | 120500 | 632862730 | 4310 | 4310 | 4310 | 4310 | 92 |
| 524 | 20241118 | 120400 | 632466210 | 4310 | 4310 | 4310 | 4310 | 975 |
| 525 | 20241118 | 120300 | 628263960 | 4310 | 4310 | 4310 | 4310 | 1 |
| 526 | 20241118 | 120200 | 628259650 | 4310 | 4310 | 4310 | 4310 | 39 |
| 527 | 20241118 | 120100 | 628091560 | 4310 | 4310 | 4310 | 4310 | 24 |
| 528 | 20241118 | 120000 | 627988120 | 4310 | 4310 | 4310 | 4310 | 10 |
| 529 | 20241118 | 115900 | 627945020 | 4310 | 4310 | 4310 | 4305 | 62 |
| 530 | 20241118 | 115800 | 627677850 | 4310 | 4310 | 4310 | 4310 | 263 |
| 531 | 20241118 | 115700 | 626544320 | 4310 | 4310 | 4310 | 4310 | 22 |
| 532 | 20241118 | 115600 | 626449500 | 4310 | 4320 | 4320 | 4310 | 541 |
| 533 | 20241118 | 115500 | 624115855 | 4320 | 4320 | 4320 | 4320 | 18 |
| 534 | 20241118 | 115400 | 624038095 | 4320 | 4320 | 4320 | 4320 | 11 |
| 535 | 20241118 | 115300 | 623990575 | 4320 | 4320 | 4320 | 4320 | 55 |
| 536 | 20241118 | 115200 | 623752975 | 4320 | 4320 | 4320 | 4320 | 94 |
| 537 | 20241118 | 115100 | 623346895 | 4320 | 4320 | 4320 | 4320 | 500 |
| 538 | 20241118 | 115000 | 621186895 | 4330 | 4330 | 4330 | 4330 | 0 |
| 539 | 20241118 | 114900 | 621186895 | 4330 | 4325 | 4330 | 4325 | 532 |
| 540 | 20241118 | 114800 | 618885925 | 4320 | 4320 | 4320 | 4320 | 20 |
| 541 | 20241118 | 114700 | 618799525 | 4325 | 4325 | 4325 | 4325 | 0 |
| 542 | 20241118 | 114600 | 618799525 | 4325 | 4320 | 4325 | 4320 | 134 |
| 543 | 20241118 | 114500 | 618220145 | 4320 | 4320 | 4320 | 4320 | 17 |
| 544 | 20241118 | 114400 | 618146705 | 4320 | 4320 | 4320 | 4320 | 17 |
| 545 | 20241118 | 114300 | 618073265 | 4315 | 4315 | 4315 | 4315 | 408 |
| 546 | 20241118 | 114200 | 616312745 | 4310 | 4310 | 4310 | 4310 | 0 |
| 547 | 20241118 | 114100 | 616312745 | 4310 | 4315 | 4315 | 4310 | 235 |
| 548 | 20241118 | 114000 | 615299840 | 4315 | 4320 | 4320 | 4310 | 2139 |
| 549 | 20241118 | 113900 | 606070365 | 4325 | 4325 | 4325 | 4325 | 2 |
| 550 | 20241118 | 113800 | 606061715 | 4320 | 4320 | 4320 | 4320 | 31 |
| 551 | 20241118 | 113700 | 605927795 | 4315 | 4325 | 4325 | 4315 | 176 |
| 552 | 20241118 | 113600 | 605168340 | 4325 | 4325 | 4325 | 4325 | 25 |
| 553 | 20241118 | 113500 | 605060215 | 4325 | 4325 | 4325 | 4325 | 26 |
| 554 | 20241118 | 113400 | 604947765 | 4320 | 4320 | 4320 | 4320 | 0 |
| 555 | 20241118 | 113300 | 604947765 | 4320 | 4315 | 4320 | 4315 | 272 |
| 556 | 20241118 | 113200 | 603773520 | 4310 | 4310 | 4315 | 4310 | 911 |
| 557 | 20241118 | 113100 | 599846055 | 4310 | 4310 | 4315 | 4310 | 640 |
| 558 | 20241118 | 113000 | 597086585 | 4310 | 4325 | 4325 | 4310 | 14 |
| 559 | 20241118 | 112900 | 597026230 | 4315 | 4330 | 4330 | 4315 | 7822 |
| 560 | 20241118 | 112800 | 563249325 | 4330 | 4330 | 4330 | 4330 | 13 |
| 561 | 20241118 | 112700 | 563193035 | 4330 | 4330 | 4330 | 4330 | 0 |
| 562 | 20241118 | 112600 | 563193035 | 4330 | 4330 | 4330 | 4330 | 293 |
| 563 | 20241118 | 112500 | 561924345 | 4330 | 4330 | 4330 | 4330 | 1180 |
| 564 | 20241118 | 112400 | 556814945 | 4330 | 4330 | 4330 | 4330 | 2 |
| 565 | 20241118 | 112300 | 556806285 | 4330 | 4335 | 4335 | 4330 | 1591 |
| 566 | 20241118 | 112200 | 549909755 | 4330 | 4335 | 4335 | 4330 | 466 |
| 567 | 20241118 | 112100 | 547890300 | 4350 | 4330 | 4350 | 4330 | 26 |
| 568 | 20241118 | 112000 | 547777390 | 4335 | 4335 | 4335 | 4330 | 33 |
| 569 | 20241118 | 111900 | 547634360 | 4330 | 4330 | 4330 | 4330 | 1 |
| 570 | 20241118 | 111800 | 547630030 | 4330 | 4330 | 4330 | 4330 | 22 |
| 571 | 20241118 | 111700 | 547534770 | 4330 | 4330 | 4330 | 4330 | 74 |
| 572 | 20241118 | 111600 | 547214350 | 4330 | 4330 | 4330 | 4330 | 322 |
| 573 | 20241118 | 111500 | 545820090 | 4330 | 4325 | 4330 | 4325 | 53 |
| 574 | 20241118 | 111400 | 545590715 | 4320 | 4325 | 4325 | 4320 | 169 |
| 575 | 20241118 | 111300 | 544859895 | 4320 | 4320 | 4320 | 4320 | 0 |
| 576 | 20241118 | 111200 | 544859895 | 4320 | 4325 | 4325 | 4320 | 1616 |
| 577 | 20241118 | 111100 | 537876035 | 4335 | 4335 | 4335 | 4330 | 1627 |
| 578 | 20241118 | 111000 | 530823095 | 4335 | 4325 | 4335 | 4320 | 1908 |
| 579 | 20241118 | 110900 | 522556695 | 4325 | 4325 | 4325 | 4325 | 344 |
| 580 | 20241118 | 110800 | 521068895 | 4325 | 4330 | 4330 | 4325 | 201 |
| 581 | 20241118 | 110700 | 520199315 | 4330 | 4335 | 4335 | 4330 | 183 |
| 582 | 20241118 | 110600 | 519406620 | 4340 | 4340 | 4340 | 4340 | 533 |
| 583 | 20241118 | 110500 | 517093400 | 4340 | 4330 | 4340 | 4325 | 533 |
| 584 | 20241118 | 110400 | 514782110 | 4325 | 4325 | 4325 | 4325 | 13 |
| 585 | 20241118 | 110300 | 514725885 | 4330 | 4325 | 4330 | 4325 | 114 |
| 586 | 20241118 | 110200 | 514232830 | 4325 | 4325 | 4325 | 4325 | 0 |
| 587 | 20241118 | 110100 | 514232830 | 4325 | 4330 | 4330 | 4325 | 23 |
| 588 | 20241118 | 110000 | 514133305 | 4330 | 4335 | 4335 | 4330 | 3024 |
| 589 | 20241118 | 105900 | 501024300 | 4340 | 4340 | 4340 | 4340 | 214 |
| 590 | 20241118 | 105800 | 500095540 | 4340 | 4335 | 4340 | 4335 | 20 |
| 591 | 20241118 | 105700 | 500008750 | 4335 | 4335 | 4335 | 4335 | 157 |
| 592 | 20241118 | 105600 | 499328155 | 4340 | 4340 | 4340 | 4340 | 138 |
| 593 | 20241118 | 105500 | 498729235 | 4340 | 4340 | 4340 | 4340 | 64 |
| 594 | 20241118 | 105400 | 498451475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 595 | 20241118 | 105300 | 498451475 | 4335 | 4335 | 4335 | 4335 | 100 |
| 596 | 20241118 | 105200 | 498017975 | 4340 | 4335 | 4340 | 4335 | 21 |
| 597 | 20241118 | 105100 | 497926935 | 4335 | 4335 | 4335 | 4335 | 143 |
| 598 | 20241118 | 105000 | 497307030 | 4330 | 4330 | 4330 | 4330 | 38 |
| 599 | 20241118 | 104900 | 497142490 | 4325 | 4325 | 4325 | 4325 | 110 |
| 600 | 20241118 | 104800 | 496666740 | 4325 | 4325 | 4325 | 4325 | 414 |
| 601 | 20241118 | 104700 | 494876190 | 4325 | 4325 | 4325 | 4325 | 81 |
| 602 | 20241118 | 104600 | 494525865 | 4325 | 4330 | 4330 | 4325 | 191 |
| 603 | 20241118 | 104500 | 493699235 | 4330 | 4340 | 4340 | 4330 | 2218 |
| 604 | 20241118 | 104400 | 484089865 | 4340 | 4340 | 4340 | 4340 | 1 |
| 605 | 20241118 | 104300 | 484085525 | 4340 | 4355 | 4355 | 4340 | 822 |
| 606 | 20241118 | 104200 | 480513890 | 4355 | 4350 | 4355 | 4350 | 160 |
| 607 | 20241118 | 104100 | 479817735 | 4350 | 4350 | 4350 | 4350 | 0 |
| 608 | 20241118 | 104000 | 479817735 | 4350 | 4350 | 4355 | 4350 | 193 |
| 609 | 20241118 | 103900 | 478977735 | 4360 | 4360 | 4360 | 4360 | 284 |
| 610 | 20241118 | 103800 | 477739495 | 4360 | 4360 | 4360 | 4360 | 145 |
| 611 | 20241118 | 103700 | 477107295 | 4360 | 4350 | 4360 | 4350 | 406 |
| 612 | 20241118 | 103600 | 475339385 | 4350 | 4350 | 4350 | 4350 | 1 |
| 613 | 20241118 | 103500 | 475335035 | 4350 | 4350 | 4350 | 4350 | 14 |
| 614 | 20241118 | 103400 | 475274135 | 4350 | 4350 | 4350 | 4350 | 21 |
| 615 | 20241118 | 103300 | 475182785 | 4355 | 4355 | 4355 | 4355 | 237 |
| 616 | 20241118 | 103200 | 474150650 | 4355 | 4355 | 4355 | 4355 | 0 |
| 617 | 20241118 | 103100 | 474150650 | 4355 | 4355 | 4355 | 4355 | 19 |
| 618 | 20241118 | 103000 | 474067905 | 4355 | 4355 | 4355 | 4345 | 2037 |
| 619 | 20241118 | 102900 | 465205715 | 4355 | 4355 | 4360 | 4355 | 616 |
| 620 | 20241118 | 102800 | 462520035 | 4355 | 4355 | 4355 | 4355 | 12 |
| 621 | 20241118 | 102700 | 462467775 | 4355 | 4355 | 4355 | 4355 | 17 |
| 622 | 20241118 | 102600 | 462393740 | 4360 | 4360 | 4360 | 4360 | 497 |
| 623 | 20241118 | 102500 | 460226820 | 4365 | 4360 | 4365 | 4360 | 110 |
| 624 | 20241118 | 102400 | 459746720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 625 | 20241118 | 102300 | 459746720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 626 | 20241118 | 102200 | 459746720 | 4360 | 4355 | 4360 | 4350 | 1464 |
| 627 | 20241118 | 102100 | 453365675 | 4355 | 4355 | 4355 | 4355 | 514 |
| 628 | 20241118 | 102000 | 451127205 | 4355 | 4355 | 4355 | 4355 | 152 |
| 629 | 20241118 | 101900 | 450465245 | 4355 | 4355 | 4355 | 4355 | 338 |
| 630 | 20241118 | 101800 | 448993255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 631 | 20241118 | 101700 | 448993255 | 4355 | 4355 | 4355 | 4355 | 15 |
| 632 | 20241118 | 101600 | 448927930 | 4360 | 4355 | 4360 | 4355 | 221 |
| 633 | 20241118 | 101500 | 447964425 | 4350 | 4340 | 4350 | 4340 | 83 |
| 634 | 20241118 | 101400 | 447603700 | 4340 | 4340 | 4340 | 4340 | 0 |
| 635 | 20241118 | 101300 | 447603700 | 4340 | 4355 | 4355 | 4340 | 18 |
| 636 | 20241118 | 101200 | 447525370 | 4330 | 4330 | 4330 | 4330 | 1 |
| 637 | 20241118 | 101100 | 447521040 | 4335 | 4330 | 4335 | 4320 | 1772 |
| 638 | 20241118 | 101000 | 439851835 | 4330 | 4355 | 4355 | 4330 | 7387 |
| 639 | 20241118 | 100900 | 407739730 | 4360 | 4370 | 4370 | 4360 | 4 |
| 640 | 20241118 | 100800 | 407722280 | 4360 | 4360 | 4360 | 4360 | 174 |
| 641 | 20241118 | 100700 | 406963640 | 4365 | 4365 | 4365 | 4365 | 249 |
| 642 | 20241118 | 100600 | 405876755 | 4370 | 4375 | 4375 | 4370 | 271 |
| 643 | 20241118 | 100500 | 404691465 | 4375 | 4375 | 4375 | 4375 | 180 |
| 644 | 20241118 | 100400 | 403903965 | 4375 | 4375 | 4375 | 4375 | 19 |
| 645 | 20241118 | 100300 | 403820840 | 4380 | 4380 | 4380 | 4375 | 326 |
| 646 | 20241118 | 100200 | 402393490 | 4380 | 4360 | 4380 | 4360 | 310 |
| 647 | 20241118 | 100100 | 401040330 | 4360 | 4360 | 4360 | 4360 | 16 |
| 648 | 20241118 | 100000 | 400970570 | 4360 | 4360 | 4360 | 4360 | 25 |
| 649 | 20241118 | 095900 | 400861570 | 4365 | 4365 | 4365 | 4365 | 100 |
| 650 | 20241118 | 095800 | 400425070 | 4355 | 4355 | 4355 | 4355 | 0 |
| 651 | 20241118 | 095700 | 400425070 | 4355 | 4365 | 4370 | 4355 | 532 |
| 652 | 20241118 | 095600 | 398102435 | 4360 | 4365 | 4365 | 4360 | 614 |
| 653 | 20241118 | 095500 | 395424735 | 4360 | 4360 | 4360 | 4360 | 311 |
| 654 | 20241118 | 095400 | 394068775 | 4360 | 4365 | 4375 | 4360 | 423 |
| 655 | 20241118 | 095300 | 392221405 | 4375 | 4375 | 4375 | 4375 | 201 |
| 656 | 20241118 | 095200 | 391342030 | 4375 | 4380 | 4380 | 4375 | 1025 |
| 657 | 20241118 | 095100 | 386855630 | 4385 | 4380 | 4385 | 4380 | 774 |
| 658 | 20241118 | 095000 | 383465180 | 4380 | 4380 | 4380 | 4380 | 76 |
| 659 | 20241118 | 094900 | 383132300 | 4380 | 4380 | 4380 | 4375 | 292 |
| 660 | 20241118 | 094800 | 381853935 | 4360 | 4415 | 4415 | 4360 | 1586 |
| 661 | 20241118 | 094700 | 374899555 | 4420 | 4380 | 4430 | 4380 | 5079 |
| 662 | 20241118 | 094600 | 352497310 | 4375 | 4370 | 4375 | 4360 | 1519 |
| 663 | 20241118 | 094500 | 345852715 | 4370 | 4345 | 4370 | 4345 | 974 |
| 664 | 20241118 | 094400 | 341606805 | 4345 | 4345 | 4345 | 4345 | 0 |
| 665 | 20241118 | 094300 | 341606805 | 4345 | 4350 | 4350 | 4345 | 171 |
| 666 | 20241118 | 094200 | 340863455 | 4350 | 4350 | 4350 | 4350 | 7 |
| 667 | 20241118 | 094100 | 340833005 | 4350 | 4355 | 4355 | 4350 | 50 |
| 668 | 20241118 | 094000 | 340615495 | 4355 | 4355 | 4355 | 4350 | 1113 |
| 669 | 20241118 | 093900 | 335773895 | 4350 | 4350 | 4350 | 4350 | 128 |
| 670 | 20241118 | 093800 | 335217095 | 4345 | 4340 | 4345 | 4340 | 123 |
| 671 | 20241118 | 093700 | 334682685 | 4335 | 4350 | 4350 | 4335 | 1300 |
| 672 | 20241118 | 093600 | 329037120 | 4365 | 4360 | 4365 | 4360 | 70 |
| 673 | 20241118 | 093500 | 328731700 | 4365 | 4360 | 4370 | 4355 | 1437 |
| 674 | 20241118 | 093400 | 322463770 | 4365 | 4365 | 4370 | 4365 | 1367 |
| 675 | 20241118 | 093300 | 316494315 | 4370 | 4365 | 4375 | 4365 | 900 |
| 676 | 20241118 | 093200 | 312559420 | 4370 | 4370 | 4370 | 4370 | 0 |
| 677 | 20241118 | 093100 | 312559420 | 4370 | 4365 | 4375 | 4365 | 418 |
| 678 | 20241118 | 093000 | 310732740 | 4370 | 4365 | 4370 | 4365 | 734 |
| 679 | 20241118 | 092900 | 307525225 | 4360 | 4370 | 4370 | 4360 | 2077 |
| 680 | 20241118 | 092800 | 298456675 | 4365 | 4380 | 4380 | 4365 | 1343 |
| 681 | 20241118 | 092700 | 292581230 | 4395 | 4365 | 4395 | 4365 | 248 |
| 682 | 20241118 | 092600 | 291494325 | 4365 | 4355 | 4365 | 4355 | 2509 |
| 683 | 20241118 | 092500 | 280562785 | 4365 | 4350 | 4365 | 4350 | 117 |
| 684 | 20241118 | 092400 | 280053170 | 4350 | 4345 | 4355 | 4345 | 150 |
| 685 | 20241118 | 092300 | 279400055 | 4350 | 4345 | 4350 | 4345 | 1449 |
| 686 | 20241118 | 092200 | 273096975 | 4345 | 4340 | 4345 | 4335 | 259 |
| 687 | 20241118 | 092100 | 271972910 | 4340 | 4350 | 4350 | 4340 | 1011 |
| 688 | 20241118 | 092000 | 267578000 | 4350 | 4340 | 4350 | 4340 | 765 |
| 689 | 20241118 | 091900 | 264253685 | 4330 | 4355 | 4355 | 4330 | 962 |
| 690 | 20241118 | 091800 | 260079020 | 4355 | 4355 | 4355 | 4350 | 832 |
| 691 | 20241118 | 091700 | 256456160 | 4355 | 4350 | 4355 | 4350 | 600 |
| 692 | 20241118 | 091600 | 253844680 | 4355 | 4330 | 4355 | 4320 | 801 |
| 693 | 20241118 | 091500 | 250364260 | 4330 | 4300 | 4330 | 4300 | 2001 |
| 694 | 20241118 | 091400 | 241728935 | 4300 | 4285 | 4300 | 4280 | 2564 |
| 695 | 20241118 | 091300 | 230733050 | 4275 | 4285 | 4285 | 4275 | 758 |
| 696 | 20241118 | 091200 | 227488380 | 4265 | 4295 | 4295 | 4265 | 1620 |
| 697 | 20241118 | 091100 | 220574495 | 4290 | 4255 | 4290 | 4255 | 2316 |
| 698 | 20241118 | 091000 | 210693055 | 4260 | 4280 | 4280 | 4260 | 4843 |
| 699 | 20241118 | 090900 | 189997380 | 4275 | 4280 | 4280 | 4270 | 3205 |
| 700 | 20241118 | 090800 | 176287210 | 4275 | 4290 | 4290 | 4275 | 1159 |
| 701 | 20241118 | 090700 | 171325095 | 4285 | 4280 | 4300 | 4280 | 875 |
| 702 | 20241118 | 090600 | 167569925 | 4285 | 4305 | 4305 | 4270 | 4674 |
| 703 | 20241118 | 090500 | 147526705 | 4310 | 4305 | 4310 | 4300 | 5241 |
| 704 | 20241118 | 090400 | 124982630 | 4310 | 4325 | 4325 | 4305 | 3247 |
| 705 | 20241118 | 090300 | 110989560 | 4325 | 4315 | 4325 | 4305 | 6328 |
| 706 | 20241118 | 090200 | 83700655 | 4310 | 4315 | 4315 | 4300 | 3239 |
| 707 | 20241118 | 090100 | 69742570 | 4320 | 4345 | 4350 | 4300 | 3611 |
| 708 | 20241118 | 090000 | 54148030 | 4310 | 4350 | 4400 | 4310 | 12433 |