33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 201500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 3 | 20241120 | 201400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20241120 | 201300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20241120 | 201200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20241120 | 201100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20241120 | 201000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20241120 | 200900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20241120 | 200800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20241120 | 200700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20241120 | 200600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20241120 | 200500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20241120 | 200400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20241120 | 200300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20241120 | 200200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20241120 | 200100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20241120 | 200000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20241120 | 195900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20241120 | 195800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20241120 | 195700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20241120 | 195600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20241120 | 195500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20241120 | 195400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20241120 | 195300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20241120 | 195200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20241120 | 195100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20241120 | 195000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20241120 | 194900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20241120 | 194800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20241120 | 194700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20241120 | 194600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20241120 | 194500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 33 | 20241120 | 194400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20241120 | 194300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20241120 | 194200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20241120 | 194100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20241120 | 194000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20241120 | 193900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20241120 | 193800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20241120 | 193700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20241120 | 193600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20241120 | 193500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20241120 | 193400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20241120 | 193300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20241120 | 193200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20241120 | 193100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20241120 | 193000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20241120 | 192900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20241120 | 192800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20241120 | 192700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20241120 | 192600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20241120 | 192500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20241120 | 192400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20241120 | 192300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20241120 | 192200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20241120 | 192100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20241120 | 192000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20241120 | 191900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20241120 | 191800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20241120 | 191700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20241120 | 191600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20241120 | 191500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 63 | 20241120 | 191400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20241120 | 191300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20241120 | 191200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20241120 | 191100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20241120 | 191000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20241120 | 190900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20241120 | 190800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20241120 | 190700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20241120 | 190600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20241120 | 190500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20241120 | 190400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20241120 | 190300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20241120 | 190200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20241120 | 190100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20241120 | 190000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20241120 | 185900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20241120 | 185800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20241120 | 185700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20241120 | 185600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20241120 | 185500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20241120 | 185400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20241120 | 185300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20241120 | 185200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20241120 | 185100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20241120 | 185000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20241120 | 184900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20241120 | 184800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20241120 | 184700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20241120 | 184600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20241120 | 184500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 93 | 20241120 | 184400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20241120 | 184300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20241120 | 184200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20241120 | 184100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20241120 | 184000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20241120 | 183900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20241120 | 183800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20241120 | 183700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20241120 | 183600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20241120 | 183500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20241120 | 183400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20241120 | 183300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20241120 | 183200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20241120 | 183100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20241120 | 183000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20241120 | 182900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20241120 | 182800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20241120 | 182700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20241120 | 182600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20241120 | 182500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20241120 | 182400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20241120 | 182300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20241120 | 182200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20241120 | 182100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20241120 | 182000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20241120 | 181900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20241120 | 181800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20241120 | 181700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20241120 | 181600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20241120 | 181500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 123 | 20241120 | 181400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20241120 | 181300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20241120 | 181200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20241120 | 181100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20241120 | 181000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20241120 | 180900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20241120 | 180800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20241120 | 180700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20241120 | 180600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20241120 | 180500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20241120 | 180400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20241120 | 180300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20241120 | 180200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20241120 | 180100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20241120 | 180000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20241120 | 175900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20241120 | 175800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20241120 | 175700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20241120 | 175600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20241120 | 175500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20241120 | 175400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20241120 | 175300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20241120 | 175200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20241120 | 175100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20241120 | 175000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20241120 | 174900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20241120 | 174800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20241120 | 174700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20241120 | 174600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20241120 | 174500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 153 | 20241120 | 174400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20241120 | 174300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20241120 | 174200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20241120 | 174100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20241120 | 174000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20241120 | 173900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20241120 | 173800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20241120 | 173700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20241120 | 173600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20241120 | 173500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20241120 | 173400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20241120 | 173300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20241120 | 173200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20241120 | 173100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20241120 | 173000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20241120 | 172900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20241120 | 172800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20241120 | 172700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20241120 | 172600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20241120 | 172500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20241120 | 172400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20241120 | 172300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20241120 | 172200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20241120 | 172100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20241120 | 172000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20241120 | 171900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20241120 | 171800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20241120 | 171700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20241120 | 171600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20241120 | 171500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 183 | 20241120 | 171400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20241120 | 171300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20241120 | 171200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20241120 | 171100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20241120 | 171000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20241120 | 170900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20241120 | 170800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20241120 | 170700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20241120 | 170600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20241120 | 170500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20241120 | 170400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20241120 | 170300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20241120 | 170200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20241120 | 170100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20241120 | 170000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20241120 | 165900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20241120 | 165800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20241120 | 165700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20241120 | 165600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20241120 | 165500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20241120 | 165400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20241120 | 165300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20241120 | 165200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20241120 | 165100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20241120 | 165000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20241120 | 164900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20241120 | 164800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20241120 | 164700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20241120 | 164600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20241120 | 164500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 213 | 20241120 | 164400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20241120 | 164300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20241120 | 164200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20241120 | 164100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20241120 | 164000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20241120 | 163900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20241120 | 163800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20241120 | 163700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20241120 | 163600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20241120 | 163500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20241120 | 163400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20241120 | 163300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20241120 | 163200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20241120 | 163100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20241120 | 163000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20241120 | 162900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20241120 | 162800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20241120 | 162700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20241120 | 162600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20241120 | 162500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20241120 | 162400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20241120 | 162300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20241120 | 162200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20241120 | 162100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20241120 | 162000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20241120 | 161900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20241120 | 161800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20241120 | 161700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20241120 | 161600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20241120 | 161500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 243 | 20241120 | 161400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20241120 | 161300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20241120 | 161200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20241120 | 161100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20241120 | 161000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 248 | 20241120 | 160900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 249 | 20241120 | 160800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 250 | 20241120 | 160700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 251 | 20241120 | 160600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 252 | 20241120 | 160500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 253 | 20241120 | 160400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20241120 | 160300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 255 | 20241120 | 160200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 256 | 20241120 | 160100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 257 | 20241120 | 160000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 258 | 20241120 | 155900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 259 | 20241120 | 155800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 260 | 20241120 | 155700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 261 | 20241120 | 155600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 262 | 20241120 | 155500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 263 | 20241120 | 155400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 264 | 20241120 | 155300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 265 | 20241120 | 155200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 266 | 20241120 | 155100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 267 | 20241120 | 155000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 268 | 20241120 | 154900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 269 | 20241120 | 154800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 270 | 20241120 | 154700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 271 | 20241120 | 154600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 272 | 20241120 | 154500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 273 | 20241120 | 154400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 274 | 20241120 | 154300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 275 | 20241120 | 154200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 276 | 20241120 | 154100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 277 | 20241120 | 154000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 278 | 20241120 | 153900 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 279 | 20241120 | 153800 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 280 | 20241120 | 153700 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 281 | 20241120 | 153600 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 282 | 20241120 | 153500 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 283 | 20241120 | 153400 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 284 | 20241120 | 153300 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 285 | 20241120 | 153200 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 286 | 20241120 | 153100 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 0 |
| 287 | 20241120 | 153000 | 1507693655 | 3670 | 3670 | 3670 | 3670 | 3631 |
| 288 | 20241120 | 152900 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 289 | 20241120 | 152800 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 290 | 20241120 | 152700 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 291 | 20241120 | 152600 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 292 | 20241120 | 152500 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 293 | 20241120 | 152400 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 294 | 20241120 | 152300 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 295 | 20241120 | 152200 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 296 | 20241120 | 152100 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 297 | 20241120 | 152000 | 1494367885 | 3670 | 3670 | 3670 | 3670 | 0 |
| 298 | 20241120 | 151900 | 1494367885 | 3670 | 3670 | 3720 | 3665 | 2434 |
| 299 | 20241120 | 151800 | 1485386185 | 3670 | 3665 | 3670 | 3665 | 1501 |
| 300 | 20241120 | 151700 | 1479884785 | 3665 | 3665 | 3665 | 3665 | 29 |
| 301 | 20241120 | 151600 | 1479778500 | 3665 | 3665 | 3665 | 3665 | 122 |
| 302 | 20241120 | 151500 | 1479331370 | 3665 | 3665 | 3665 | 3665 | 795 |
| 303 | 20241120 | 151400 | 1476417695 | 3665 | 3670 | 3670 | 3665 | 527 |
| 304 | 20241120 | 151300 | 1474483705 | 3665 | 3665 | 3665 | 3665 | 132 |
| 305 | 20241120 | 151200 | 1473999925 | 3665 | 3665 | 3665 | 3665 | 91 |
| 306 | 20241120 | 151100 | 1473666410 | 3665 | 3670 | 3670 | 3665 | 41 |
| 307 | 20241120 | 151000 | 1473515950 | 3665 | 3665 | 3665 | 3665 | 65 |
| 308 | 20241120 | 150900 | 1473277725 | 3670 | 3670 | 3670 | 3670 | 178 |
| 309 | 20241120 | 150800 | 1472624465 | 3670 | 3670 | 3670 | 3670 | 492 |
| 310 | 20241120 | 150700 | 1470818825 | 3670 | 3670 | 3675 | 3670 | 77 |
| 311 | 20241120 | 150600 | 1470536175 | 3670 | 3670 | 3670 | 3670 | 154 |
| 312 | 20241120 | 150500 | 1469970995 | 3670 | 3675 | 3675 | 3670 | 12 |
| 313 | 20241120 | 150400 | 1469926905 | 3670 | 3675 | 3675 | 3670 | 67 |
| 314 | 20241120 | 150300 | 1469681005 | 3675 | 3670 | 3675 | 3670 | 130 |
| 315 | 20241120 | 150200 | 1469203895 | 3670 | 3670 | 3670 | 3670 | 46 |
| 316 | 20241120 | 150100 | 1469035075 | 3670 | 3670 | 3675 | 3670 | 203 |
| 317 | 20241120 | 150000 | 1468289565 | 3670 | 3670 | 3670 | 3670 | 49 |
| 318 | 20241120 | 145900 | 1468109735 | 3670 | 3675 | 3675 | 3670 | 1101 |
| 319 | 20241120 | 145800 | 1464063850 | 3675 | 3680 | 3685 | 3675 | 388 |
| 320 | 20241120 | 145700 | 1462636100 | 3680 | 3680 | 3680 | 3680 | 47 |
| 321 | 20241120 | 145600 | 1462463140 | 3685 | 3680 | 3685 | 3680 | 193 |
| 322 | 20241120 | 145500 | 1461752150 | 3680 | 3680 | 3680 | 3680 | 47 |
| 323 | 20241120 | 145400 | 1461579190 | 3685 | 3680 | 3685 | 3680 | 241 |
| 324 | 20241120 | 145300 | 1460691660 | 3685 | 3690 | 3695 | 3685 | 507 |
| 325 | 20241120 | 145200 | 1458820090 | 3690 | 3690 | 3690 | 3685 | 2031 |
| 326 | 20241120 | 145100 | 1451332610 | 3690 | 3690 | 3695 | 3690 | 739 |
| 327 | 20241120 | 145000 | 1448604950 | 3685 | 3680 | 3685 | 3680 | 407 |
| 328 | 20241120 | 144900 | 1447105485 | 3680 | 3685 | 3685 | 3680 | 269 |
| 329 | 20241120 | 144800 | 1446114815 | 3685 | 3680 | 3685 | 3680 | 196 |
| 330 | 20241120 | 144700 | 1445392885 | 3685 | 3680 | 3685 | 3680 | 328 |
| 331 | 20241120 | 144600 | 1444185095 | 3670 | 3675 | 3680 | 3670 | 291 |
| 332 | 20241120 | 144500 | 1443114665 | 3670 | 3670 | 3670 | 3670 | 66 |
| 333 | 20241120 | 144400 | 1442872445 | 3680 | 3665 | 3680 | 3665 | 3657 |
| 334 | 20241120 | 144300 | 1429417900 | 3660 | 3660 | 3660 | 3660 | 147 |
| 335 | 20241120 | 144200 | 1428879880 | 3665 | 3660 | 3665 | 3660 | 197 |
| 336 | 20241120 | 144100 | 1428158110 | 3660 | 3660 | 3660 | 3660 | 101 |
| 337 | 20241120 | 144000 | 1427788450 | 3660 | 3660 | 3660 | 3660 | 300 |
| 338 | 20241120 | 143900 | 1426690450 | 3660 | 3665 | 3665 | 3660 | 781 |
| 339 | 20241120 | 143800 | 1423828540 | 3660 | 3660 | 3660 | 3660 | 639 |
| 340 | 20241120 | 143700 | 1421489800 | 3660 | 3655 | 3665 | 3655 | 672 |
| 341 | 20241120 | 143600 | 1419031350 | 3655 | 3655 | 3655 | 3655 | 273 |
| 342 | 20241120 | 143500 | 1418033535 | 3655 | 3655 | 3665 | 3655 | 210 |
| 343 | 20241120 | 143400 | 1417264945 | 3655 | 3655 | 3655 | 3655 | 1212 |
| 344 | 20241120 | 143300 | 1412835085 | 3655 | 3650 | 3665 | 3650 | 2332 |
| 345 | 20241120 | 143200 | 1404320335 | 3655 | 3655 | 3655 | 3655 | 1826 |
| 346 | 20241120 | 143100 | 1397646305 | 3655 | 3660 | 3660 | 3655 | 1366 |
| 347 | 20241120 | 143000 | 1392652000 | 3655 | 3655 | 3660 | 3650 | 291 |
| 348 | 20241120 | 142900 | 1391587970 | 3655 | 3655 | 3655 | 3655 | 1035 |
| 349 | 20241120 | 142800 | 1387805045 | 3660 | 3650 | 3660 | 3650 | 582 |
| 350 | 20241120 | 142700 | 1385675505 | 3650 | 3655 | 3655 | 3650 | 124 |
| 351 | 20241120 | 142600 | 1385222780 | 3655 | 3660 | 3665 | 3655 | 697 |
| 352 | 20241120 | 142500 | 1382670970 | 3660 | 3660 | 3660 | 3660 | 60 |
| 353 | 20241120 | 142400 | 1382451370 | 3660 | 3660 | 3660 | 3645 | 369 |
| 354 | 20241120 | 142300 | 1381102405 | 3655 | 3660 | 3660 | 3645 | 259 |
| 355 | 20241120 | 142200 | 1380155740 | 3660 | 3645 | 3665 | 3640 | 27 |
| 356 | 20241120 | 142100 | 1380057370 | 3665 | 3665 | 3670 | 3640 | 1669 |
| 357 | 20241120 | 142000 | 1373952170 | 3665 | 3680 | 3680 | 3665 | 1936 |
| 358 | 20241120 | 141900 | 1366839030 | 3680 | 3675 | 3680 | 3675 | 95 |
| 359 | 20241120 | 141800 | 1366489525 | 3675 | 3680 | 3685 | 3675 | 176 |
| 360 | 20241120 | 141700 | 1365841930 | 3680 | 3680 | 3680 | 3675 | 147 |
| 361 | 20241120 | 141600 | 1365301420 | 3685 | 3680 | 3685 | 3680 | 154 |
| 362 | 20241120 | 141500 | 1364734090 | 3675 | 3675 | 3675 | 3675 | 89 |
| 363 | 20241120 | 141400 | 1364407015 | 3675 | 3675 | 3680 | 3675 | 181 |
| 364 | 20241120 | 141300 | 1363741570 | 3675 | 3680 | 3680 | 3675 | 704 |
| 365 | 20241120 | 141200 | 1361153770 | 3680 | 3690 | 3690 | 3680 | 2914 |
| 366 | 20241120 | 141100 | 1350410795 | 3690 | 3695 | 3695 | 3690 | 196 |
| 367 | 20241120 | 141000 | 1349687255 | 3695 | 3695 | 3700 | 3695 | 1100 |
| 368 | 20241120 | 140900 | 1345622005 | 3695 | 3700 | 3705 | 3695 | 214 |
| 369 | 20241120 | 140800 | 1344829885 | 3695 | 3695 | 3695 | 3695 | 166 |
| 370 | 20241120 | 140700 | 1344216515 | 3700 | 3700 | 3705 | 3700 | 158 |
| 371 | 20241120 | 140600 | 1343631150 | 3695 | 3695 | 3695 | 3695 | 107 |
| 372 | 20241120 | 140500 | 1343235785 | 3700 | 3695 | 3700 | 3695 | 195 |
| 373 | 20241120 | 140400 | 1342514510 | 3695 | 3695 | 3695 | 3695 | 877 |
| 374 | 20241120 | 140300 | 1339273995 | 3700 | 3695 | 3700 | 3695 | 214 |
| 375 | 20241120 | 140200 | 1338482515 | 3695 | 3700 | 3700 | 3695 | 745 |
| 376 | 20241120 | 140100 | 1335726240 | 3695 | 3695 | 3700 | 3695 | 775 |
| 377 | 20241120 | 140000 | 1332859365 | 3695 | 3705 | 3705 | 3695 | 572 |
| 378 | 20241120 | 135900 | 1330742200 | 3705 | 3705 | 3705 | 3705 | 94 |
| 379 | 20241120 | 135800 | 1330393930 | 3710 | 3710 | 3715 | 3710 | 294 |
| 380 | 20241120 | 135700 | 1329302455 | 3710 | 3705 | 3710 | 3705 | 89 |
| 381 | 20241120 | 135600 | 1328972280 | 3700 | 3695 | 3700 | 3695 | 108 |
| 382 | 20241120 | 135500 | 1328573110 | 3695 | 3700 | 3700 | 3695 | 83 |
| 383 | 20241120 | 135400 | 1328266330 | 3700 | 3700 | 3700 | 3700 | 201 |
| 384 | 20241120 | 135300 | 1327522630 | 3695 | 3700 | 3700 | 3695 | 252 |
| 385 | 20241120 | 135200 | 1326590740 | 3705 | 3695 | 3705 | 3695 | 503 |
| 386 | 20241120 | 135100 | 1324728140 | 3705 | 3700 | 3705 | 3700 | 150 |
| 387 | 20241120 | 135000 | 1324172580 | 3695 | 3700 | 3700 | 3695 | 1101 |
| 388 | 20241120 | 134900 | 1320099385 | 3700 | 3695 | 3700 | 3695 | 242 |
| 389 | 20241120 | 134800 | 1319204445 | 3695 | 3700 | 3700 | 3695 | 79 |
| 390 | 20241120 | 134700 | 1318912325 | 3705 | 3700 | 3705 | 3700 | 215 |
| 391 | 20241120 | 134600 | 1318116075 | 3700 | 3710 | 3710 | 3700 | 909 |
| 392 | 20241120 | 134500 | 1314747700 | 3705 | 3705 | 3705 | 3705 | 70 |
| 393 | 20241120 | 134400 | 1314488350 | 3710 | 3705 | 3715 | 3705 | 126 |
| 394 | 20241120 | 134300 | 1314020965 | 3705 | 3720 | 3720 | 3705 | 6289 |
| 395 | 20241120 | 134200 | 1290675735 | 3720 | 3720 | 3725 | 3720 | 204 |
| 396 | 20241120 | 134100 | 1289916105 | 3720 | 3720 | 3720 | 3720 | 197 |
| 397 | 20241120 | 134000 | 1289183265 | 3720 | 3715 | 3725 | 3715 | 170 |
| 398 | 20241120 | 133900 | 1288550125 | 3725 | 3715 | 3725 | 3710 | 103 |
| 399 | 20241120 | 133800 | 1288167655 | 3715 | 3730 | 3730 | 3715 | 7761 |
| 400 | 20241120 | 133700 | 1259232920 | 3730 | 3735 | 3740 | 3730 | 9102 |
| 401 | 20241120 | 133600 | 1225267940 | 3730 | 3730 | 3730 | 3725 | 2322 |
| 402 | 20241120 | 133500 | 1216607120 | 3730 | 3705 | 3730 | 3705 | 11887 |
| 403 | 20241120 | 133400 | 1172350745 | 3700 | 3705 | 3715 | 3700 | 10248 |
| 404 | 20241120 | 133300 | 1134320945 | 3700 | 3700 | 3700 | 3700 | 12 |
| 405 | 20241120 | 133200 | 1134276545 | 3695 | 3700 | 3705 | 3695 | 335 |
| 406 | 20241120 | 133100 | 1133037355 | 3700 | 3700 | 3700 | 3695 | 2600 |
| 407 | 20241120 | 133000 | 1123417900 | 3700 | 3695 | 3700 | 3695 | 1195 |
| 408 | 20241120 | 132900 | 1118996625 | 3695 | 3695 | 3695 | 3695 | 674 |
| 409 | 20241120 | 132800 | 1116506195 | 3690 | 3690 | 3695 | 3690 | 312 |
| 410 | 20241120 | 132700 | 1115354155 | 3690 | 3695 | 3695 | 3690 | 66 |
| 411 | 20241120 | 132600 | 1115110380 | 3695 | 3695 | 3700 | 3695 | 250 |
| 412 | 20241120 | 132500 | 1114185880 | 3695 | 3700 | 3700 | 3695 | 1034 |
| 413 | 20241120 | 132400 | 1110364510 | 3695 | 3695 | 3695 | 3690 | 1022 |
| 414 | 20241120 | 132300 | 1106588315 | 3690 | 3690 | 3695 | 3690 | 255 |
| 415 | 20241120 | 132200 | 1105646615 | 3690 | 3690 | 3690 | 3690 | 72 |
| 416 | 20241120 | 132100 | 1105380935 | 3690 | 3690 | 3695 | 3690 | 252 |
| 417 | 20241120 | 132000 | 1104450305 | 3690 | 3690 | 3690 | 3690 | 46 |
| 418 | 20241120 | 131900 | 1104280565 | 3690 | 3690 | 3695 | 3690 | 283 |
| 419 | 20241120 | 131800 | 1103235545 | 3690 | 3690 | 3690 | 3690 | 66 |
| 420 | 20241120 | 131700 | 1102992005 | 3695 | 3690 | 3695 | 3690 | 198 |
| 421 | 20241120 | 131600 | 1102260635 | 3690 | 3700 | 3700 | 3690 | 240 |
| 422 | 20241120 | 131500 | 1101373410 | 3695 | 3690 | 3695 | 3690 | 484 |
| 423 | 20241120 | 131400 | 1099587070 | 3695 | 3700 | 3700 | 3695 | 553 |
| 424 | 20241120 | 131300 | 1097540975 | 3695 | 3695 | 3695 | 3695 | 2010 |
| 425 | 20241120 | 131200 | 1090114025 | 3695 | 3690 | 3695 | 3690 | 232 |
| 426 | 20241120 | 131100 | 1089257195 | 3690 | 3695 | 3695 | 3690 | 70 |
| 427 | 20241120 | 131000 | 1088998640 | 3690 | 3685 | 3690 | 3685 | 164 |
| 428 | 20241120 | 130900 | 1088393805 | 3685 | 3690 | 3690 | 3685 | 116 |
| 429 | 20241120 | 130800 | 1087966100 | 3690 | 3690 | 3695 | 3685 | 293 |
| 430 | 20241120 | 130700 | 1086884535 | 3685 | 3695 | 3695 | 3685 | 742 |
| 431 | 20241120 | 130600 | 1084143955 | 3690 | 3690 | 3690 | 3690 | 126 |
| 432 | 20241120 | 130500 | 1083679015 | 3695 | 3685 | 3695 | 3685 | 207 |
| 433 | 20241120 | 130400 | 1082914840 | 3685 | 3685 | 3685 | 3685 | 46 |
| 434 | 20241120 | 130300 | 1082745330 | 3685 | 3690 | 3695 | 3685 | 204 |
| 435 | 20241120 | 130200 | 1081992555 | 3690 | 3690 | 3695 | 3690 | 110 |
| 436 | 20241120 | 130100 | 1081586205 | 3690 | 3685 | 3690 | 3685 | 140 |
| 437 | 20241120 | 130000 | 1081070100 | 3690 | 3690 | 3690 | 3685 | 129 |
| 438 | 20241120 | 125900 | 1080594185 | 3690 | 3690 | 3690 | 3690 | 162 |
| 439 | 20241120 | 125800 | 1079996405 | 3690 | 3680 | 3690 | 3680 | 511 |
| 440 | 20241120 | 125700 | 1078113505 | 3685 | 3695 | 3695 | 3680 | 1978 |
| 441 | 20241120 | 125600 | 1070821525 | 3695 | 3690 | 3695 | 3690 | 176 |
| 442 | 20241120 | 125500 | 1070171335 | 3690 | 3695 | 3695 | 3690 | 1371 |
| 443 | 20241120 | 125400 | 1065107345 | 3695 | 3685 | 3695 | 3685 | 280 |
| 444 | 20241120 | 125300 | 1064074040 | 3685 | 3690 | 3695 | 3685 | 112 |
| 445 | 20241120 | 125200 | 1063660310 | 3685 | 3685 | 3700 | 3680 | 6707 |
| 446 | 20241120 | 125100 | 1038871640 | 3680 | 3675 | 3690 | 3670 | 3398 |
| 447 | 20241120 | 125000 | 1026352175 | 3670 | 3665 | 3670 | 3665 | 197 |
| 448 | 20241120 | 124900 | 1025629795 | 3665 | 3665 | 3670 | 3665 | 393 |
| 449 | 20241120 | 124800 | 1024187945 | 3665 | 3665 | 3670 | 3665 | 3183 |
| 450 | 20241120 | 124700 | 1012512680 | 3660 | 3660 | 3665 | 3660 | 387 |
| 451 | 20241120 | 124600 | 1011095410 | 3660 | 3665 | 3665 | 3660 | 278 |
| 452 | 20241120 | 124500 | 1010077180 | 3660 | 3660 | 3660 | 3660 | 107 |
| 453 | 20241120 | 124400 | 1009685560 | 3660 | 3655 | 3665 | 3655 | 1139 |
| 454 | 20241120 | 124300 | 1005512590 | 3655 | 3655 | 3655 | 3655 | 122 |
| 455 | 20241120 | 124200 | 1005066680 | 3655 | 3655 | 3660 | 3655 | 998 |
| 456 | 20241120 | 124100 | 1001418235 | 3655 | 3655 | 3655 | 3655 | 105 |
| 457 | 20241120 | 124000 | 1001034460 | 3655 | 3655 | 3655 | 3655 | 628 |
| 458 | 20241120 | 123900 | 998739120 | 3655 | 3655 | 3655 | 3650 | 1166 |
| 459 | 20241120 | 123800 | 994477715 | 3660 | 3650 | 3660 | 3650 | 1064 |
| 460 | 20241120 | 123700 | 990588370 | 3650 | 3655 | 3655 | 3650 | 3691 |
| 461 | 20241120 | 123600 | 977110205 | 3650 | 3650 | 3650 | 3650 | 2662 |
| 462 | 20241120 | 123500 | 967393905 | 3645 | 3645 | 3650 | 3645 | 290 |
| 463 | 20241120 | 123400 | 966335935 | 3645 | 3650 | 3650 | 3645 | 401 |
| 464 | 20241120 | 123300 | 964872605 | 3645 | 3640 | 3650 | 3640 | 409 |
| 465 | 20241120 | 123200 | 963381775 | 3645 | 3645 | 3645 | 3645 | 94 |
| 466 | 20241120 | 123100 | 963039145 | 3645 | 3640 | 3645 | 3640 | 101 |
| 467 | 20241120 | 123000 | 962671220 | 3645 | 3655 | 3655 | 3645 | 247 |
| 468 | 20241120 | 122900 | 961768795 | 3650 | 3650 | 3650 | 3650 | 495 |
| 469 | 20241120 | 122800 | 959962045 | 3650 | 3645 | 3650 | 3645 | 523 |
| 470 | 20241120 | 122700 | 958054660 | 3645 | 3645 | 3645 | 3645 | 74 |
| 471 | 20241120 | 122600 | 957784930 | 3645 | 3645 | 3650 | 3645 | 209 |
| 472 | 20241120 | 122500 | 957022905 | 3645 | 3650 | 3650 | 3645 | 505 |
| 473 | 20241120 | 122400 | 955179675 | 3650 | 3640 | 3650 | 3640 | 177 |
| 474 | 20241120 | 122300 | 954534120 | 3640 | 3650 | 3650 | 3640 | 4748 |
| 475 | 20241120 | 122200 | 937218445 | 3645 | 3650 | 3650 | 3645 | 191 |
| 476 | 20241120 | 122100 | 936521680 | 3645 | 3645 | 3645 | 3645 | 207 |
| 477 | 20241120 | 122000 | 935767165 | 3645 | 3650 | 3650 | 3640 | 169 |
| 478 | 20241120 | 121900 | 935151015 | 3645 | 3645 | 3645 | 3645 | 75 |
| 479 | 20241120 | 121800 | 934877640 | 3640 | 3645 | 3645 | 3640 | 145 |
| 480 | 20241120 | 121700 | 934349745 | 3640 | 3635 | 3640 | 3635 | 260 |
| 481 | 20241120 | 121600 | 933403985 | 3635 | 3635 | 3635 | 3635 | 60 |
| 482 | 20241120 | 121500 | 933185885 | 3640 | 3645 | 3650 | 3635 | 1418 |
| 483 | 20241120 | 121400 | 928018535 | 3645 | 3640 | 3645 | 3635 | 182 |
| 484 | 20241120 | 121300 | 927356105 | 3645 | 3630 | 3650 | 3630 | 1104 |
| 485 | 20241120 | 121200 | 923333700 | 3625 | 3630 | 3640 | 3625 | 2244 |
| 486 | 20241120 | 121100 | 915172985 | 3635 | 3625 | 3635 | 3620 | 2458 |
| 487 | 20241120 | 121000 | 906251235 | 3630 | 3620 | 3630 | 3620 | 65 |
| 488 | 20241120 | 120900 | 906015910 | 3620 | 3620 | 3620 | 3620 | 106 |
| 489 | 20241120 | 120800 | 905632190 | 3620 | 3625 | 3625 | 3620 | 4585 |
| 490 | 20241120 | 120700 | 889033740 | 3625 | 3625 | 3625 | 3625 | 150 |
| 491 | 20241120 | 120600 | 888489990 | 3620 | 3615 | 3620 | 3615 | 153 |
| 492 | 20241120 | 120500 | 887936655 | 3625 | 3620 | 3625 | 3615 | 223 |
| 493 | 20241120 | 120400 | 887129705 | 3615 | 3615 | 3620 | 3610 | 299 |
| 494 | 20241120 | 120300 | 886049490 | 3615 | 3610 | 3615 | 3610 | 338 |
| 495 | 20241120 | 120200 | 884827805 | 3610 | 3615 | 3615 | 3610 | 1410 |
| 496 | 20241120 | 120100 | 879736210 | 3610 | 3605 | 3620 | 3605 | 153 |
| 497 | 20241120 | 120000 | 879184315 | 3605 | 3600 | 3620 | 3600 | 2018 |
| 498 | 20241120 | 115900 | 871898950 | 3605 | 3610 | 3610 | 3605 | 576 |
| 499 | 20241120 | 115800 | 869822065 | 3620 | 3595 | 3620 | 3595 | 2454 |
| 500 | 20241120 | 115700 | 860968025 | 3595 | 3595 | 3600 | 3595 | 616 |
| 501 | 20241120 | 115600 | 858753500 | 3595 | 3600 | 3605 | 3595 | 1868 |
| 502 | 20241120 | 115500 | 852029150 | 3600 | 3595 | 3600 | 3595 | 3159 |
| 503 | 20241120 | 115400 | 840657110 | 3595 | 3595 | 3600 | 3595 | 292 |
| 504 | 20241120 | 115300 | 839606620 | 3595 | 3600 | 3600 | 3595 | 382 |
| 505 | 20241120 | 115200 | 838232330 | 3595 | 3595 | 3595 | 3595 | 160 |
| 506 | 20241120 | 115100 | 837657130 | 3595 | 3600 | 3600 | 3595 | 595 |
| 507 | 20241120 | 115000 | 835517355 | 3595 | 3595 | 3595 | 3595 | 81 |
| 508 | 20241120 | 114900 | 835226160 | 3595 | 3595 | 3600 | 3595 | 313 |
| 509 | 20241120 | 114800 | 834100175 | 3595 | 3595 | 3595 | 3595 | 337 |
| 510 | 20241120 | 114700 | 832888660 | 3595 | 3595 | 3600 | 3595 | 278 |
| 511 | 20241120 | 114600 | 831888500 | 3595 | 3595 | 3595 | 3595 | 104 |
| 512 | 20241120 | 114500 | 831514620 | 3600 | 3595 | 3600 | 3595 | 308 |
| 513 | 20241120 | 114400 | 830406165 | 3595 | 3595 | 3595 | 3595 | 126 |
| 514 | 20241120 | 114300 | 829953195 | 3595 | 3595 | 3600 | 3595 | 267 |
| 515 | 20241120 | 114200 | 828992570 | 3600 | 3600 | 3600 | 3600 | 598 |
| 516 | 20241120 | 114100 | 826839770 | 3600 | 3595 | 3600 | 3595 | 359 |
| 517 | 20241120 | 114000 | 825547635 | 3600 | 3600 | 3605 | 3600 | 432 |
| 518 | 20241120 | 113900 | 823992090 | 3600 | 3610 | 3610 | 3600 | 358 |
| 519 | 20241120 | 113800 | 822702845 | 3605 | 3600 | 3605 | 3600 | 559 |
| 520 | 20241120 | 113700 | 820689915 | 3600 | 3595 | 3600 | 3595 | 2188 |
| 521 | 20241120 | 113600 | 812813300 | 3595 | 3595 | 3595 | 3595 | 34 |
| 522 | 20241120 | 113500 | 812691070 | 3595 | 3595 | 3600 | 3595 | 406 |
| 523 | 20241120 | 113400 | 811230750 | 3595 | 3595 | 3595 | 3595 | 1799 |
| 524 | 20241120 | 113300 | 804763345 | 3600 | 3600 | 3605 | 3600 | 713 |
| 525 | 20241120 | 113200 | 802195795 | 3600 | 3600 | 3600 | 3595 | 1488 |
| 526 | 20241120 | 113100 | 796839300 | 3600 | 3605 | 3605 | 3600 | 1473 |
| 527 | 20241120 | 113000 | 791532460 | 3605 | 3610 | 3610 | 3605 | 491 |
| 528 | 20241120 | 112900 | 789761655 | 3605 | 3605 | 3605 | 3605 | 317 |
| 529 | 20241120 | 112800 | 788618870 | 3605 | 3610 | 3610 | 3605 | 821 |
| 530 | 20241120 | 112700 | 785656725 | 3610 | 3610 | 3610 | 3610 | 417 |
| 531 | 20241120 | 112600 | 784151355 | 3615 | 3610 | 3615 | 3610 | 240 |
| 532 | 20241120 | 112500 | 783284105 | 3610 | 3610 | 3615 | 3610 | 501 |
| 533 | 20241120 | 112400 | 781474995 | 3610 | 3605 | 3610 | 3605 | 751 |
| 534 | 20241120 | 112300 | 778765695 | 3605 | 3605 | 3605 | 3605 | 428 |
| 535 | 20241120 | 112200 | 777222755 | 3605 | 3605 | 3610 | 3605 | 481 |
| 536 | 20241120 | 112100 | 775486890 | 3605 | 3605 | 3615 | 3605 | 231 |
| 537 | 20241120 | 112000 | 774652625 | 3605 | 3600 | 3605 | 3600 | 670 |
| 538 | 20241120 | 111900 | 772238710 | 3600 | 3595 | 3600 | 3595 | 3245 |
| 539 | 20241120 | 111800 | 760557390 | 3595 | 3595 | 3595 | 3595 | 139 |
| 540 | 20241120 | 111700 | 760057685 | 3595 | 3595 | 3600 | 3595 | 237 |
| 541 | 20241120 | 111600 | 759204920 | 3595 | 3595 | 3595 | 3595 | 112 |
| 542 | 20241120 | 111500 | 758802280 | 3600 | 3595 | 3600 | 3595 | 1333 |
| 543 | 20241120 | 111400 | 754009360 | 3595 | 3600 | 3600 | 3595 | 271 |
| 544 | 20241120 | 111300 | 753034085 | 3595 | 3595 | 3600 | 3595 | 242 |
| 545 | 20241120 | 111200 | 752163595 | 3595 | 3595 | 3600 | 3595 | 782 |
| 546 | 20241120 | 111100 | 749350305 | 3600 | 3595 | 3600 | 3595 | 393 |
| 547 | 20241120 | 111000 | 747936185 | 3595 | 3590 | 3595 | 3590 | 1482 |
| 548 | 20241120 | 110900 | 742609955 | 3590 | 3590 | 3590 | 3585 | 2128 |
| 549 | 20241120 | 110800 | 734973335 | 3595 | 3605 | 3605 | 3595 | 3644 |
| 550 | 20241120 | 110700 | 721869645 | 3600 | 3600 | 3600 | 3600 | 2107 |
| 551 | 20241120 | 110600 | 714284445 | 3600 | 3605 | 3605 | 3600 | 7530 |
| 552 | 20241120 | 110500 | 687140535 | 3610 | 3605 | 3615 | 3605 | 542 |
| 553 | 20241120 | 110400 | 685184110 | 3605 | 3610 | 3610 | 3605 | 2927 |
| 554 | 20241120 | 110300 | 674618730 | 3610 | 3610 | 3615 | 3610 | 405 |
| 555 | 20241120 | 110200 | 673155850 | 3610 | 3610 | 3615 | 3610 | 704 |
| 556 | 20241120 | 110100 | 670612910 | 3610 | 3615 | 3615 | 3610 | 2514 |
| 557 | 20241120 | 110000 | 661536375 | 3615 | 3615 | 3615 | 3610 | 369 |
| 558 | 20241120 | 105900 | 660203515 | 3610 | 3610 | 3610 | 3610 | 55 |
| 559 | 20241120 | 105800 | 660004965 | 3610 | 3610 | 3615 | 3610 | 114 |
| 560 | 20241120 | 105700 | 659593395 | 3610 | 3615 | 3615 | 3610 | 3084 |
| 561 | 20241120 | 105600 | 648452770 | 3620 | 3610 | 3620 | 3610 | 211 |
| 562 | 20241120 | 105500 | 647689795 | 3610 | 3610 | 3610 | 3610 | 88 |
| 563 | 20241120 | 105400 | 647372115 | 3610 | 3610 | 3615 | 3610 | 319 |
| 564 | 20241120 | 105300 | 646219770 | 3615 | 3615 | 3615 | 3610 | 991 |
| 565 | 20241120 | 105200 | 642637530 | 3615 | 3615 | 3620 | 3615 | 298 |
| 566 | 20241120 | 105100 | 641559505 | 3615 | 3620 | 3620 | 3615 | 272 |
| 567 | 20241120 | 105000 | 640575470 | 3615 | 3615 | 3615 | 3615 | 130 |
| 568 | 20241120 | 104900 | 640105520 | 3620 | 3615 | 3620 | 3615 | 66 |
| 569 | 20241120 | 104800 | 639866905 | 3620 | 3615 | 3620 | 3615 | 366 |
| 570 | 20241120 | 104700 | 638543015 | 3620 | 3615 | 3620 | 3615 | 967 |
| 571 | 20241120 | 104600 | 635043085 | 3615 | 3610 | 3630 | 3610 | 1127 |
| 572 | 20241120 | 104500 | 630955130 | 3610 | 3610 | 3615 | 3610 | 1259 |
| 573 | 20241120 | 104400 | 626409390 | 3610 | 3605 | 3610 | 3605 | 268 |
| 574 | 20241120 | 104300 | 625442140 | 3610 | 3605 | 3610 | 3605 | 556 |
| 575 | 20241120 | 104200 | 623435505 | 3605 | 3610 | 3610 | 3605 | 2065 |
| 576 | 20241120 | 104100 | 615988620 | 3610 | 3610 | 3615 | 3610 | 108 |
| 577 | 20241120 | 104000 | 615598735 | 3615 | 3620 | 3625 | 3610 | 2270 |
| 578 | 20241120 | 103900 | 607401565 | 3615 | 3615 | 3625 | 3615 | 146 |
| 579 | 20241120 | 103800 | 606873755 | 3620 | 3615 | 3620 | 3615 | 215 |
| 580 | 20241120 | 103700 | 606095780 | 3615 | 3625 | 3625 | 3615 | 239 |
| 581 | 20241120 | 103600 | 605230285 | 3620 | 3615 | 3625 | 3615 | 110 |
| 582 | 20241120 | 103500 | 604832370 | 3615 | 3620 | 3620 | 3615 | 3127 |
| 583 | 20241120 | 103400 | 593522505 | 3615 | 3620 | 3620 | 3615 | 2129 |
| 584 | 20241120 | 103300 | 585816025 | 3625 | 3625 | 3630 | 3625 | 1427 |
| 585 | 20241120 | 103200 | 580636315 | 3625 | 3625 | 3630 | 3620 | 126 |
| 586 | 20241120 | 103100 | 580179645 | 3625 | 3625 | 3625 | 3625 | 154 |
| 587 | 20241120 | 103000 | 579621395 | 3620 | 3620 | 3620 | 3620 | 136 |
| 588 | 20241120 | 102900 | 579129075 | 3625 | 3620 | 3625 | 3620 | 319 |
| 589 | 20241120 | 102800 | 577973545 | 3625 | 3620 | 3625 | 3620 | 187 |
| 590 | 20241120 | 102700 | 577295855 | 3620 | 3625 | 3625 | 3620 | 179 |
| 591 | 20241120 | 102600 | 576647740 | 3620 | 3620 | 3625 | 3620 | 233 |
| 592 | 20241120 | 102500 | 575803530 | 3620 | 3625 | 3625 | 3620 | 276 |
| 593 | 20241120 | 102400 | 574803305 | 3620 | 3615 | 3620 | 3615 | 584 |
| 594 | 20241120 | 102300 | 572691450 | 3615 | 3615 | 3620 | 3615 | 1211 |
| 595 | 20241120 | 102200 | 568308145 | 3615 | 3610 | 3615 | 3610 | 117 |
| 596 | 20241120 | 102100 | 567885765 | 3610 | 3615 | 3615 | 3610 | 1110 |
| 597 | 20241120 | 102000 | 563873940 | 3615 | 3615 | 3615 | 3615 | 106 |
| 598 | 20241120 | 101900 | 563490750 | 3615 | 3620 | 3620 | 3615 | 186 |
| 599 | 20241120 | 101800 | 562817605 | 3615 | 3620 | 3620 | 3615 | 804 |
| 600 | 20241120 | 101700 | 559907610 | 3620 | 3620 | 3625 | 3620 | 275 |
| 601 | 20241120 | 101600 | 558911360 | 3620 | 3625 | 3630 | 3620 | 350 |
| 602 | 20241120 | 101500 | 557643960 | 3625 | 3630 | 3630 | 3620 | 597 |
| 603 | 20241120 | 101400 | 555478330 | 3635 | 3625 | 3635 | 3625 | 1070 |
| 604 | 20241120 | 101300 | 551593860 | 3620 | 3625 | 3625 | 3620 | 70 |
| 605 | 20241120 | 101200 | 551340120 | 3625 | 3620 | 3630 | 3620 | 1659 |
| 606 | 20241120 | 101100 | 545320550 | 3610 | 3610 | 3610 | 3610 | 45 |
| 607 | 20241120 | 101000 | 545158100 | 3625 | 3610 | 3625 | 3610 | 1076 |
| 608 | 20241120 | 100900 | 541266015 | 3605 | 3595 | 3605 | 3595 | 2750 |
| 609 | 20241120 | 100800 | 531366120 | 3590 | 3590 | 3590 | 3585 | 489 |
| 610 | 20241120 | 100700 | 529611030 | 3600 | 3585 | 3605 | 3575 | 3347 |
| 611 | 20241120 | 100600 | 517627810 | 3600 | 3610 | 3610 | 3565 | 28433 |
| 612 | 20241120 | 100500 | 415682145 | 3610 | 3635 | 3635 | 3600 | 25001 |
| 613 | 20241120 | 100400 | 325314230 | 3635 | 3645 | 3645 | 3635 | 333 |
| 614 | 20241120 | 100300 | 324102175 | 3640 | 3635 | 3640 | 3635 | 642 |
| 615 | 20241120 | 100200 | 321767820 | 3635 | 3635 | 3635 | 3635 | 0 |
| 616 | 20241120 | 100100 | 321767820 | 3635 | 3640 | 3640 | 3635 | 1053 |
| 617 | 20241120 | 100000 | 317936035 | 3640 | 3645 | 3650 | 3640 | 353 |
| 618 | 20241120 | 095900 | 316648850 | 3645 | 3640 | 3645 | 3640 | 525 |
| 619 | 20241120 | 095800 | 314737080 | 3635 | 3635 | 3640 | 3635 | 1491 |
| 620 | 20241120 | 095700 | 309316545 | 3635 | 3635 | 3635 | 3635 | 7 |
| 621 | 20241120 | 095600 | 309291100 | 3650 | 3635 | 3650 | 3635 | 350 |
| 622 | 20241120 | 095500 | 308017065 | 3630 | 3630 | 3630 | 3630 | 1708 |
| 623 | 20241120 | 095400 | 301817025 | 3630 | 3635 | 3635 | 3630 | 294 |
| 624 | 20241120 | 095300 | 300748555 | 3635 | 3630 | 3635 | 3620 | 5142 |
| 625 | 20241120 | 095200 | 282091135 | 3630 | 3630 | 3630 | 3630 | 275 |
| 626 | 20241120 | 095100 | 281092885 | 3630 | 3640 | 3640 | 3630 | 1959 |
| 627 | 20241120 | 095000 | 273973855 | 3635 | 3635 | 3635 | 3630 | 738 |
| 628 | 20241120 | 094900 | 271291895 | 3635 | 3640 | 3640 | 3635 | 3490 |
| 629 | 20241120 | 094800 | 258604840 | 3640 | 3645 | 3650 | 3640 | 114 |
| 630 | 20241120 | 094700 | 258189470 | 3645 | 3640 | 3645 | 3640 | 249 |
| 631 | 20241120 | 094600 | 257282620 | 3640 | 3645 | 3645 | 3640 | 217 |
| 632 | 20241120 | 094500 | 256491990 | 3635 | 3635 | 3635 | 3635 | 0 |
| 633 | 20241120 | 094400 | 256491990 | 3635 | 3640 | 3640 | 3635 | 200 |
| 634 | 20241120 | 094300 | 255764230 | 3640 | 3640 | 3640 | 3640 | 129 |
| 635 | 20241120 | 094200 | 255294670 | 3635 | 3640 | 3640 | 3635 | 1176 |
| 636 | 20241120 | 094100 | 251019030 | 3640 | 3640 | 3640 | 3635 | 269 |
| 637 | 20241120 | 094000 | 250040505 | 3640 | 3640 | 3640 | 3635 | 3195 |
| 638 | 20241120 | 093900 | 238424690 | 3640 | 3640 | 3640 | 3640 | 191 |
| 639 | 20241120 | 093800 | 237729450 | 3640 | 3640 | 3645 | 3640 | 761 |
| 640 | 20241120 | 093700 | 234957725 | 3640 | 3645 | 3645 | 3640 | 1787 |
| 641 | 20241120 | 093600 | 228452295 | 3640 | 3645 | 3645 | 3640 | 1466 |
| 642 | 20241120 | 093500 | 223109060 | 3650 | 3650 | 3650 | 3645 | 1627 |
| 643 | 20241120 | 093400 | 217170535 | 3650 | 3640 | 3650 | 3640 | 135 |
| 644 | 20241120 | 093300 | 216678745 | 3640 | 3640 | 3640 | 3635 | 342 |
| 645 | 20241120 | 093200 | 215433875 | 3640 | 3640 | 3645 | 3635 | 1866 |
| 646 | 20241120 | 093100 | 208644825 | 3640 | 3635 | 3640 | 3635 | 595 |
| 647 | 20241120 | 093000 | 206481695 | 3635 | 3645 | 3645 | 3635 | 123 |
| 648 | 20241120 | 092900 | 206033755 | 3640 | 3635 | 3640 | 3635 | 1954 |
| 649 | 20241120 | 092800 | 198921500 | 3640 | 3640 | 3640 | 3640 | 1064 |
| 650 | 20241120 | 092700 | 195048540 | 3640 | 3645 | 3645 | 3640 | 588 |
| 651 | 20241120 | 092600 | 192907720 | 3645 | 3650 | 3650 | 3645 | 1200 |
| 652 | 20241120 | 092500 | 188528020 | 3645 | 3650 | 3650 | 3645 | 670 |
| 653 | 20241120 | 092400 | 186085115 | 3645 | 3645 | 3645 | 3645 | 61 |
| 654 | 20241120 | 092300 | 185862770 | 3650 | 3650 | 3650 | 3650 | 6 |
| 655 | 20241120 | 092200 | 185840870 | 3650 | 3645 | 3650 | 3645 | 3096 |
| 656 | 20241120 | 092100 | 174551970 | 3645 | 3655 | 3655 | 3645 | 2284 |
| 657 | 20241120 | 092000 | 166211650 | 3655 | 3655 | 3655 | 3650 | 1788 |
| 658 | 20241120 | 091900 | 159677590 | 3660 | 3665 | 3665 | 3660 | 331 |
| 659 | 20241120 | 091800 | 158465365 | 3670 | 3670 | 3670 | 3670 | 575 |
| 660 | 20241120 | 091700 | 156355115 | 3670 | 3675 | 3680 | 3670 | 791 |
| 661 | 20241120 | 091600 | 153451035 | 3680 | 3670 | 3680 | 3670 | 500 |
| 662 | 20241120 | 091500 | 151615125 | 3670 | 3670 | 3670 | 3670 | 103 |
| 663 | 20241120 | 091400 | 151237115 | 3670 | 3685 | 3685 | 3655 | 4645 |
| 664 | 20241120 | 091300 | 134199675 | 3685 | 3675 | 3685 | 3665 | 1236 |
| 665 | 20241120 | 091200 | 129645330 | 3670 | 3655 | 3670 | 3655 | 908 |
| 666 | 20241120 | 091100 | 126317200 | 3655 | 3655 | 3655 | 3655 | 77 |
| 667 | 20241120 | 091000 | 126035765 | 3660 | 3660 | 3660 | 3660 | 159 |
| 668 | 20241120 | 090900 | 125453825 | 3660 | 3650 | 3665 | 3650 | 1371 |
| 669 | 20241120 | 090800 | 120448955 | 3650 | 3635 | 3650 | 3630 | 4650 |
| 670 | 20241120 | 090700 | 103540875 | 3635 | 3665 | 3665 | 3610 | 11699 |
| 671 | 20241120 | 090600 | 61165330 | 3665 | 3685 | 3685 | 3665 | 132 |
| 672 | 20241120 | 090500 | 60681010 | 3685 | 3670 | 3685 | 3660 | 4928 |
| 673 | 20241120 | 090400 | 42593720 | 3670 | 3685 | 3700 | 3670 | 4724 |
| 674 | 20241120 | 090300 | 25186990 | 3705 | 3650 | 3705 | 3650 | 1163 |
| 675 | 20241120 | 090200 | 20916465 | 3655 | 3645 | 3655 | 3645 | 118 |
| 676 | 20241120 | 090100 | 20485325 | 3655 | 3655 | 3655 | 3655 | 0 |
| 677 | 20241120 | 090000 | 20485325 | 3655 | 3660 | 3705 | 3600 | 5624 |