34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 3 | 20241119 | 202600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20241119 | 202500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20241119 | 202400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20241119 | 202300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20241119 | 202200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20241119 | 202100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20241119 | 202000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20241119 | 201900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20241119 | 201800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20241119 | 201700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20241119 | 201600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20241119 | 201500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20241119 | 201400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20241119 | 201300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20241119 | 201200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20241119 | 201100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20241119 | 201000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20241119 | 200900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20241119 | 200800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20241119 | 200700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20241119 | 200600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20241119 | 200500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20241119 | 200400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20241119 | 200300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20241119 | 200200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20241119 | 200100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20241119 | 200000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20241119 | 195900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20241119 | 195800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20241119 | 195700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 33 | 20241119 | 195600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20241119 | 195500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20241119 | 195400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20241119 | 195300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20241119 | 195200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20241119 | 195100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20241119 | 195000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20241119 | 194900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20241119 | 194800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20241119 | 194700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20241119 | 194600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20241119 | 194500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20241119 | 194400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20241119 | 194300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20241119 | 194200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20241119 | 194100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20241119 | 194000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20241119 | 193900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20241119 | 193800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20241119 | 193700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20241119 | 193600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20241119 | 193500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20241119 | 193400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20241119 | 193300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20241119 | 193200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20241119 | 193100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20241119 | 193000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20241119 | 192900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20241119 | 192800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20241119 | 192700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 63 | 20241119 | 192600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20241119 | 192500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20241119 | 192400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20241119 | 192300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20241119 | 192200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20241119 | 192100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20241119 | 192000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20241119 | 191900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20241119 | 191800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20241119 | 191700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20241119 | 191600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20241119 | 191500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20241119 | 191400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20241119 | 191300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20241119 | 191200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20241119 | 191100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20241119 | 191000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20241119 | 190900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20241119 | 190800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20241119 | 190700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20241119 | 190600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20241119 | 190500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20241119 | 190400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20241119 | 190300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20241119 | 190200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20241119 | 190100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20241119 | 190000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20241119 | 185900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20241119 | 185800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20241119 | 185700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 93 | 20241119 | 185600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20241119 | 185500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20241119 | 185400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20241119 | 185300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20241119 | 185200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20241119 | 185100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20241119 | 185000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20241119 | 184900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20241119 | 184800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20241119 | 184700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20241119 | 184600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20241119 | 184500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20241119 | 184400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20241119 | 184300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20241119 | 184200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20241119 | 184100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20241119 | 184000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20241119 | 183900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20241119 | 183800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20241119 | 183700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20241119 | 183600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20241119 | 183500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20241119 | 183400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20241119 | 183300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20241119 | 183200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20241119 | 183100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20241119 | 183000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20241119 | 182900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20241119 | 182800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20241119 | 182700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 123 | 20241119 | 182600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20241119 | 182500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20241119 | 182400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20241119 | 182300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20241119 | 182200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20241119 | 182100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20241119 | 182000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20241119 | 181900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20241119 | 181800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20241119 | 181700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20241119 | 181600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20241119 | 181500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20241119 | 181400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20241119 | 181300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20241119 | 181200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20241119 | 181100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20241119 | 181000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20241119 | 180900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20241119 | 180800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20241119 | 180700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20241119 | 180600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20241119 | 180500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20241119 | 180400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20241119 | 180300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20241119 | 180200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20241119 | 180100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20241119 | 180000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20241119 | 175900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20241119 | 175800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20241119 | 175700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 153 | 20241119 | 175600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20241119 | 175500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20241119 | 175400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20241119 | 175300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20241119 | 175200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20241119 | 175100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20241119 | 175000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20241119 | 174900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20241119 | 174800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20241119 | 174700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20241119 | 174600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20241119 | 174500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20241119 | 174400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20241119 | 174300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20241119 | 174200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20241119 | 174100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20241119 | 174000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20241119 | 173900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20241119 | 173800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20241119 | 173700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20241119 | 173600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20241119 | 173500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20241119 | 173400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20241119 | 173300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20241119 | 173200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20241119 | 173100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20241119 | 173000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20241119 | 172900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20241119 | 172800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20241119 | 172700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 183 | 20241119 | 172600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20241119 | 172500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20241119 | 172400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20241119 | 172300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20241119 | 172200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20241119 | 172100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20241119 | 172000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20241119 | 171900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20241119 | 171800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20241119 | 171700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20241119 | 171600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20241119 | 171500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20241119 | 171400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20241119 | 171300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20241119 | 171200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20241119 | 171100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20241119 | 171000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20241119 | 170900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20241119 | 170800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20241119 | 170700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20241119 | 170600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20241119 | 170500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20241119 | 170400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20241119 | 170300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20241119 | 170200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20241119 | 170100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20241119 | 170000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20241119 | 165900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20241119 | 165800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20241119 | 165700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 213 | 20241119 | 165600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20241119 | 165500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20241119 | 165400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20241119 | 165300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20241119 | 165200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20241119 | 165100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20241119 | 165000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20241119 | 164900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20241119 | 164800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20241119 | 164700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20241119 | 164600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20241119 | 164500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20241119 | 164400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20241119 | 164300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20241119 | 164200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20241119 | 164100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20241119 | 164000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20241119 | 163900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20241119 | 163800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20241119 | 163700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20241119 | 163600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20241119 | 163500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20241119 | 163400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20241119 | 163300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20241119 | 163200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20241119 | 163100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20241119 | 163000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20241119 | 162900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20241119 | 162800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20241119 | 162700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 243 | 20241119 | 162600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20241119 | 162500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20241119 | 162400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20241119 | 162300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20241119 | 162200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20241119 | 162100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20241119 | 162000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20241119 | 161900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20241119 | 161800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20241119 | 161700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20241119 | 161600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20241119 | 161500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20241119 | 161400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20241119 | 161300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20241119 | 161200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20241119 | 161100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20241119 | 161000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20241119 | 160900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20241119 | 160800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20241119 | 160700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20241119 | 160600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20241119 | 160500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20241119 | 160400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20241119 | 160300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20241119 | 160200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20241119 | 160100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20241119 | 160000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20241119 | 155900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20241119 | 155800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20241119 | 155700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 273 | 20241119 | 155600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20241119 | 155500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20241119 | 155400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20241119 | 155300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20241119 | 155200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20241119 | 155100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20241119 | 155000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20241119 | 154900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20241119 | 154800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20241119 | 154700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20241119 | 154600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20241119 | 154500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20241119 | 154400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20241119 | 154300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20241119 | 154200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20241119 | 154100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20241119 | 154000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20241119 | 153900 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20241119 | 153800 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20241119 | 153700 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20241119 | 153600 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20241119 | 153500 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20241119 | 153400 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20241119 | 153300 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20241119 | 153200 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20241119 | 153100 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20241119 | 153000 | 1406134710 | 3580 | 3580 | 3580 | 3580 | 3614 |
| 300 | 20241119 | 152900 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 301 | 20241119 | 152800 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20241119 | 152700 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 303 | 20241119 | 152600 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 304 | 20241119 | 152500 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 305 | 20241119 | 152400 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 306 | 20241119 | 152300 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 307 | 20241119 | 152200 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 308 | 20241119 | 152100 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 309 | 20241119 | 152000 | 1393196590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 310 | 20241119 | 151900 | 1393196590 | 3585 | 3590 | 3590 | 3585 | 522 |
| 311 | 20241119 | 151800 | 1391322620 | 3590 | 3590 | 3590 | 3585 | 3858 |
| 312 | 20241119 | 151700 | 1377475015 | 3590 | 3590 | 3590 | 3590 | 101 |
| 313 | 20241119 | 151600 | 1377112425 | 3585 | 3585 | 3585 | 3585 | 806 |
| 314 | 20241119 | 151500 | 1374222915 | 3585 | 3590 | 3590 | 3585 | 895 |
| 315 | 20241119 | 151400 | 1371013895 | 3590 | 3595 | 3595 | 3590 | 305 |
| 316 | 20241119 | 151300 | 1369918715 | 3590 | 3595 | 3595 | 3590 | 35 |
| 317 | 20241119 | 151200 | 1369792920 | 3590 | 3595 | 3600 | 3590 | 584 |
| 318 | 20241119 | 151100 | 1367695910 | 3595 | 3600 | 3600 | 3595 | 792 |
| 319 | 20241119 | 151000 | 1364848375 | 3595 | 3600 | 3600 | 3595 | 528 |
| 320 | 20241119 | 150900 | 1362947605 | 3595 | 3595 | 3595 | 3595 | 14 |
| 321 | 20241119 | 150800 | 1362897275 | 3595 | 3595 | 3600 | 3595 | 1673 |
| 322 | 20241119 | 150700 | 1356877105 | 3595 | 3595 | 3595 | 3590 | 434 |
| 323 | 20241119 | 150600 | 1355316905 | 3585 | 3590 | 3590 | 3585 | 15 |
| 324 | 20241119 | 150500 | 1355263125 | 3590 | 3590 | 3590 | 3590 | 528 |
| 325 | 20241119 | 150400 | 1353367605 | 3595 | 3590 | 3595 | 3580 | 228 |
| 326 | 20241119 | 150300 | 1352550385 | 3595 | 3590 | 3595 | 3590 | 714 |
| 327 | 20241119 | 150200 | 1349983625 | 3590 | 3590 | 3590 | 3580 | 528 |
| 328 | 20241119 | 150100 | 1348088165 | 3590 | 3590 | 3590 | 3590 | 6 |
| 329 | 20241119 | 150000 | 1348066625 | 3585 | 3580 | 3585 | 3580 | 2167 |
| 330 | 20241119 | 145900 | 1340303775 | 3580 | 3580 | 3585 | 3580 | 490 |
| 331 | 20241119 | 145800 | 1338549345 | 3580 | 3580 | 3590 | 3580 | 1022 |
| 332 | 20241119 | 145700 | 1334890085 | 3580 | 3580 | 3580 | 3580 | 913 |
| 333 | 20241119 | 145600 | 1331621545 | 3580 | 3585 | 3585 | 3580 | 1062 |
| 334 | 20241119 | 145500 | 1327818550 | 3580 | 3580 | 3585 | 3580 | 6611 |
| 335 | 20241119 | 145400 | 1304147670 | 3580 | 3585 | 3590 | 3580 | 741 |
| 336 | 20241119 | 145300 | 1301492235 | 3585 | 3580 | 3585 | 3580 | 1681 |
| 337 | 20241119 | 145200 | 1295467180 | 3585 | 3580 | 3585 | 3580 | 3656 |
| 338 | 20241119 | 145100 | 1282377780 | 3580 | 3580 | 3580 | 3580 | 905 |
| 339 | 20241119 | 145000 | 1279137880 | 3580 | 3585 | 3595 | 3580 | 817 |
| 340 | 20241119 | 144900 | 1276211825 | 3580 | 3580 | 3580 | 3580 | 1421 |
| 341 | 20241119 | 144800 | 1271124645 | 3585 | 3580 | 3590 | 3580 | 1125 |
| 342 | 20241119 | 144700 | 1267094175 | 3580 | 3580 | 3590 | 3580 | 975 |
| 343 | 20241119 | 144600 | 1263603450 | 3580 | 3585 | 3585 | 3580 | 1606 |
| 344 | 20241119 | 144500 | 1257846200 | 3590 | 3585 | 3590 | 3585 | 580 |
| 345 | 20241119 | 144400 | 1255766365 | 3585 | 3585 | 3585 | 3580 | 1345 |
| 346 | 20241119 | 144300 | 1250945575 | 3585 | 3580 | 3590 | 3580 | 719 |
| 347 | 20241119 | 144200 | 1248370675 | 3580 | 3580 | 3585 | 3580 | 1959 |
| 348 | 20241119 | 144100 | 1241352450 | 3580 | 3585 | 3585 | 3580 | 878 |
| 349 | 20241119 | 144000 | 1238208125 | 3580 | 3580 | 3590 | 3580 | 794 |
| 350 | 20241119 | 143900 | 1235365505 | 3580 | 3580 | 3590 | 3580 | 1291 |
| 351 | 20241119 | 143800 | 1230741380 | 3585 | 3585 | 3585 | 3580 | 1781 |
| 352 | 20241119 | 143700 | 1224360135 | 3590 | 3580 | 3590 | 3580 | 1741 |
| 353 | 20241119 | 143600 | 1218123850 | 3580 | 3585 | 3585 | 3580 | 524 |
| 354 | 20241119 | 143500 | 1216246930 | 3580 | 3580 | 3590 | 3580 | 885 |
| 355 | 20241119 | 143400 | 1213077825 | 3580 | 3580 | 3585 | 3580 | 1774 |
| 356 | 20241119 | 143300 | 1206726675 | 3585 | 3580 | 3590 | 3580 | 875 |
| 357 | 20241119 | 143200 | 1203591515 | 3580 | 3580 | 3580 | 3580 | 1002 |
| 358 | 20241119 | 143100 | 1200004355 | 3580 | 3585 | 3585 | 3580 | 3097 |
| 359 | 20241119 | 143000 | 1188914440 | 3585 | 3580 | 3585 | 3580 | 1500 |
| 360 | 20241119 | 142900 | 1183544025 | 3580 | 3585 | 3585 | 3580 | 855 |
| 361 | 20241119 | 142800 | 1180482975 | 3585 | 3580 | 3585 | 3580 | 1054 |
| 362 | 20241119 | 142700 | 1176709505 | 3580 | 3580 | 3590 | 3580 | 1024 |
| 363 | 20241119 | 142600 | 1173043115 | 3580 | 3585 | 3590 | 3580 | 1095 |
| 364 | 20241119 | 142500 | 1169121220 | 3585 | 3585 | 3585 | 3580 | 1375 |
| 365 | 20241119 | 142400 | 1164194470 | 3585 | 3580 | 3590 | 3580 | 761 |
| 366 | 20241119 | 142300 | 1161469585 | 3580 | 3585 | 3590 | 3580 | 6320 |
| 367 | 20241119 | 142200 | 1138838470 | 3585 | 3585 | 3590 | 3585 | 630 |
| 368 | 20241119 | 142100 | 1136579620 | 3585 | 3580 | 3585 | 3580 | 1992 |
| 369 | 20241119 | 142000 | 1129442550 | 3590 | 3580 | 3590 | 3580 | 1550 |
| 370 | 20241119 | 141900 | 1123890660 | 3580 | 3580 | 3585 | 3580 | 1776 |
| 371 | 20241119 | 141800 | 1117532345 | 3580 | 3585 | 3585 | 3580 | 1303 |
| 372 | 20241119 | 141700 | 1112867305 | 3580 | 3580 | 3580 | 3580 | 1036 |
| 373 | 20241119 | 141600 | 1109158425 | 3585 | 3580 | 3590 | 3580 | 609 |
| 374 | 20241119 | 141500 | 1106977480 | 3580 | 3585 | 3585 | 3580 | 1160 |
| 375 | 20241119 | 141400 | 1102824615 | 3580 | 3590 | 3590 | 3580 | 1530 |
| 376 | 20241119 | 141300 | 1097340615 | 3585 | 3590 | 3590 | 3585 | 1424 |
| 377 | 20241119 | 141200 | 1092233645 | 3590 | 3590 | 3595 | 3590 | 667 |
| 378 | 20241119 | 141100 | 1089838880 | 3590 | 3590 | 3590 | 3590 | 1232 |
| 379 | 20241119 | 141000 | 1085416000 | 3590 | 3590 | 3595 | 3590 | 1060 |
| 380 | 20241119 | 140900 | 1081610525 | 3595 | 3590 | 3595 | 3590 | 1507 |
| 381 | 20241119 | 140800 | 1076200320 | 3590 | 3590 | 3595 | 3590 | 1725 |
| 382 | 20241119 | 140700 | 1070006835 | 3590 | 3590 | 3600 | 3590 | 786 |
| 383 | 20241119 | 140600 | 1067184685 | 3590 | 3580 | 3600 | 3580 | 1696 |
| 384 | 20241119 | 140500 | 1061102705 | 3585 | 3585 | 3585 | 3580 | 1097 |
| 385 | 20241119 | 140400 | 1057172885 | 3585 | 3585 | 3585 | 3580 | 1053 |
| 386 | 20241119 | 140300 | 1053401875 | 3585 | 3585 | 3590 | 3580 | 888 |
| 387 | 20241119 | 140200 | 1050218140 | 3585 | 3595 | 3595 | 3585 | 3275 |
| 388 | 20241119 | 140100 | 1038445435 | 3595 | 3595 | 3600 | 3595 | 1026 |
| 389 | 20241119 | 140000 | 1034756730 | 3595 | 3595 | 3595 | 3595 | 1447 |
| 390 | 20241119 | 135900 | 1029554765 | 3595 | 3580 | 3595 | 3580 | 2639 |
| 391 | 20241119 | 135800 | 1020085045 | 3580 | 3580 | 3585 | 3580 | 662 |
| 392 | 20241119 | 135700 | 1017714085 | 3590 | 3585 | 3590 | 3580 | 1682 |
| 393 | 20241119 | 135600 | 1011689275 | 3585 | 3585 | 3585 | 3585 | 1007 |
| 394 | 20241119 | 135500 | 1008079180 | 3585 | 3585 | 3590 | 3585 | 1303 |
| 395 | 20241119 | 135400 | 1003407710 | 3590 | 3585 | 3590 | 3585 | 792 |
| 396 | 20241119 | 135300 | 1000568005 | 3585 | 3580 | 3585 | 3580 | 1462 |
| 397 | 20241119 | 135200 | 995328175 | 3585 | 3585 | 3585 | 3580 | 1295 |
| 398 | 20241119 | 135100 | 990688900 | 3585 | 3590 | 3590 | 3580 | 750 |
| 399 | 20241119 | 135000 | 988000695 | 3585 | 3585 | 3585 | 3580 | 869 |
| 400 | 20241119 | 134900 | 984887315 | 3585 | 3580 | 3585 | 3580 | 727 |
| 401 | 20241119 | 134800 | 982282520 | 3580 | 3580 | 3590 | 3580 | 1822 |
| 402 | 20241119 | 134700 | 975754685 | 3585 | 3580 | 3595 | 3580 | 1280 |
| 403 | 20241119 | 134600 | 971165385 | 3580 | 3580 | 3580 | 3575 | 1556 |
| 404 | 20241119 | 134500 | 965597820 | 3580 | 3580 | 3585 | 3580 | 714 |
| 405 | 20241119 | 134400 | 963041695 | 3580 | 3580 | 3585 | 3580 | 1362 |
| 406 | 20241119 | 134300 | 958165435 | 3580 | 3580 | 3585 | 3580 | 1107 |
| 407 | 20241119 | 134200 | 954202145 | 3580 | 3580 | 3585 | 3580 | 6711 |
| 408 | 20241119 | 134100 | 930176445 | 3580 | 3585 | 3585 | 3580 | 1616 |
| 409 | 20241119 | 134000 | 924383130 | 3585 | 3585 | 3590 | 3585 | 134 |
| 410 | 20241119 | 133900 | 923902440 | 3585 | 3580 | 3585 | 3580 | 1773 |
| 411 | 20241119 | 133800 | 917553945 | 3580 | 3580 | 3585 | 3580 | 944 |
| 412 | 20241119 | 133700 | 914174225 | 3585 | 3585 | 3590 | 3580 | 864 |
| 413 | 20241119 | 133600 | 911079460 | 3590 | 3580 | 3590 | 3580 | 1295 |
| 414 | 20241119 | 133500 | 906439755 | 3580 | 3580 | 3585 | 3580 | 1505 |
| 415 | 20241119 | 133400 | 901051705 | 3580 | 3580 | 3590 | 3580 | 2120 |
| 416 | 20241119 | 133300 | 893461805 | 3580 | 3585 | 3590 | 3580 | 1025 |
| 417 | 20241119 | 133200 | 889791630 | 3585 | 3585 | 3585 | 3585 | 919 |
| 418 | 20241119 | 133100 | 886497015 | 3585 | 3580 | 3585 | 3575 | 15383 |
| 419 | 20241119 | 133000 | 831464115 | 3580 | 3580 | 3585 | 3580 | 1023 |
| 420 | 20241119 | 132900 | 827801770 | 3585 | 3585 | 3585 | 3580 | 101 |
| 421 | 20241119 | 132800 | 827439725 | 3590 | 3585 | 3590 | 3585 | 133 |
| 422 | 20241119 | 132700 | 826962685 | 3585 | 3580 | 3585 | 3580 | 2182 |
| 423 | 20241119 | 132600 | 819150825 | 3580 | 3585 | 3585 | 3580 | 133 |
| 424 | 20241119 | 132500 | 818674070 | 3585 | 3580 | 3590 | 3575 | 1897 |
| 425 | 20241119 | 132400 | 811877530 | 3580 | 3580 | 3580 | 3580 | 0 |
| 426 | 20241119 | 132300 | 811877530 | 3580 | 3585 | 3585 | 3575 | 4202 |
| 427 | 20241119 | 132200 | 796854630 | 3575 | 3585 | 3585 | 3575 | 4828 |
| 428 | 20241119 | 132100 | 779578075 | 3580 | 3585 | 3585 | 3580 | 118 |
| 429 | 20241119 | 132000 | 779155165 | 3585 | 3585 | 3585 | 3585 | 346 |
| 430 | 20241119 | 131900 | 777914755 | 3590 | 3590 | 3590 | 3590 | 230 |
| 431 | 20241119 | 131800 | 777089055 | 3590 | 3585 | 3590 | 3580 | 1273 |
| 432 | 20241119 | 131700 | 772526235 | 3590 | 3585 | 3590 | 3585 | 205 |
| 433 | 20241119 | 131600 | 771791080 | 3580 | 3580 | 3585 | 3580 | 3951 |
| 434 | 20241119 | 131500 | 757646350 | 3585 | 3585 | 3585 | 3580 | 358 |
| 435 | 20241119 | 131400 | 756363000 | 3590 | 3590 | 3590 | 3580 | 386 |
| 436 | 20241119 | 131300 | 754980350 | 3585 | 3590 | 3590 | 3585 | 1093 |
| 437 | 20241119 | 131200 | 751061795 | 3585 | 3585 | 3585 | 3580 | 144 |
| 438 | 20241119 | 131100 | 750545640 | 3580 | 3585 | 3585 | 3580 | 831 |
| 439 | 20241119 | 131000 | 747569160 | 3585 | 3580 | 3585 | 3580 | 5426 |
| 440 | 20241119 | 130900 | 728143495 | 3580 | 3585 | 3585 | 3580 | 835 |
| 441 | 20241119 | 130800 | 725154170 | 3580 | 3585 | 3585 | 3580 | 98 |
| 442 | 20241119 | 130700 | 724802960 | 3585 | 3590 | 3590 | 3585 | 547 |
| 443 | 20241119 | 130600 | 722841730 | 3585 | 3585 | 3590 | 3585 | 597 |
| 444 | 20241119 | 130500 | 720701185 | 3585 | 3585 | 3585 | 3585 | 839 |
| 445 | 20241119 | 130400 | 717693370 | 3590 | 3590 | 3590 | 3590 | 60 |
| 446 | 20241119 | 130300 | 717477970 | 3590 | 3580 | 3590 | 3580 | 64 |
| 447 | 20241119 | 130200 | 717248380 | 3590 | 3590 | 3590 | 3590 | 30 |
| 448 | 20241119 | 130100 | 717140680 | 3590 | 3585 | 3590 | 3580 | 870 |
| 449 | 20241119 | 130000 | 714023170 | 3590 | 3590 | 3590 | 3590 | 60 |
| 450 | 20241119 | 125900 | 713807770 | 3590 | 3585 | 3590 | 3585 | 576 |
| 451 | 20241119 | 125800 | 711742660 | 3590 | 3585 | 3590 | 3585 | 30 |
| 452 | 20241119 | 125700 | 711635050 | 3585 | 3590 | 3590 | 3585 | 810 |
| 453 | 20241119 | 125600 | 708731170 | 3590 | 3590 | 3590 | 3590 | 77 |
| 454 | 20241119 | 125500 | 708454740 | 3585 | 3590 | 3590 | 3585 | 885 |
| 455 | 20241119 | 125400 | 705280325 | 3590 | 3590 | 3590 | 3590 | 30 |
| 456 | 20241119 | 125300 | 705172625 | 3590 | 3585 | 3590 | 3585 | 331 |
| 457 | 20241119 | 125200 | 703985840 | 3585 | 3585 | 3590 | 3585 | 585 |
| 458 | 20241119 | 125100 | 701888385 | 3590 | 3590 | 3590 | 3585 | 68 |
| 459 | 20241119 | 125000 | 701644305 | 3585 | 3590 | 3590 | 3585 | 526 |
| 460 | 20241119 | 124900 | 699758575 | 3590 | 3590 | 3590 | 3590 | 60 |
| 461 | 20241119 | 124800 | 699543175 | 3585 | 3585 | 3590 | 3585 | 1053 |
| 462 | 20241119 | 124700 | 695767935 | 3585 | 3590 | 3590 | 3585 | 590 |
| 463 | 20241119 | 124600 | 693652480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 464 | 20241119 | 124500 | 693652480 | 3590 | 3590 | 3590 | 3585 | 635 |
| 465 | 20241119 | 124400 | 691375570 | 3590 | 3585 | 3590 | 3585 | 359 |
| 466 | 20241119 | 124300 | 690088305 | 3585 | 3590 | 3590 | 3585 | 561 |
| 467 | 20241119 | 124200 | 688076925 | 3590 | 3590 | 3590 | 3585 | 67 |
| 468 | 20241119 | 124100 | 687836480 | 3590 | 3590 | 3595 | 3590 | 127 |
| 469 | 20241119 | 124000 | 687380315 | 3590 | 3585 | 3590 | 3585 | 861 |
| 470 | 20241119 | 123900 | 684293480 | 3585 | 3590 | 3590 | 3585 | 70 |
| 471 | 20241119 | 123800 | 684042345 | 3590 | 3585 | 3590 | 3585 | 601 |
| 472 | 20241119 | 123700 | 681887360 | 3590 | 3590 | 3590 | 3590 | 77 |
| 473 | 20241119 | 123600 | 681610930 | 3585 | 3585 | 3590 | 3585 | 885 |
| 474 | 20241119 | 123500 | 678438055 | 3590 | 3590 | 3590 | 3590 | 80 |
| 475 | 20241119 | 123400 | 678150855 | 3585 | 3590 | 3590 | 3585 | 604 |
| 476 | 20241119 | 123300 | 675985105 | 3585 | 3585 | 3585 | 3585 | 531 |
| 477 | 20241119 | 123200 | 674081470 | 3585 | 3585 | 3590 | 3585 | 384 |
| 478 | 20241119 | 123100 | 672704530 | 3585 | 3590 | 3590 | 3585 | 894 |
| 479 | 20241119 | 123000 | 669499395 | 3590 | 3590 | 3590 | 3590 | 107 |
| 480 | 20241119 | 122900 | 669115265 | 3585 | 3585 | 3585 | 3585 | 546 |
| 481 | 20241119 | 122800 | 667157855 | 3590 | 3590 | 3590 | 3590 | 31 |
| 482 | 20241119 | 122700 | 667046565 | 3590 | 3585 | 3590 | 3585 | 1335 |
| 483 | 20241119 | 122600 | 662260440 | 3590 | 3585 | 3590 | 3585 | 616 |
| 484 | 20241119 | 122500 | 660051700 | 3585 | 3590 | 3590 | 3585 | 1546 |
| 485 | 20241119 | 122400 | 654509015 | 3590 | 3590 | 3590 | 3590 | 69 |
| 486 | 20241119 | 122300 | 654261305 | 3590 | 3595 | 3595 | 3590 | 423 |
| 487 | 20241119 | 122200 | 652742500 | 3590 | 3590 | 3590 | 3590 | 547 |
| 488 | 20241119 | 122100 | 650778770 | 3585 | 3585 | 3585 | 3585 | 8 |
| 489 | 20241119 | 122000 | 650750090 | 3590 | 3590 | 3590 | 3590 | 211 |
| 490 | 20241119 | 121900 | 649992600 | 3590 | 3585 | 3590 | 3585 | 400 |
| 491 | 20241119 | 121800 | 648558215 | 3585 | 3590 | 3590 | 3585 | 552 |
| 492 | 20241119 | 121700 | 646579145 | 3585 | 3590 | 3590 | 3585 | 1159 |
| 493 | 20241119 | 121600 | 642420980 | 3585 | 3590 | 3590 | 3585 | 100 |
| 494 | 20241119 | 121500 | 642062095 | 3585 | 3585 | 3590 | 3585 | 1715 |
| 495 | 20241119 | 121400 | 635913670 | 3585 | 3585 | 3585 | 3585 | 450 |
| 496 | 20241119 | 121300 | 634300420 | 3590 | 3590 | 3590 | 3585 | 605 |
| 497 | 20241119 | 121200 | 632131195 | 3590 | 3595 | 3595 | 3590 | 101 |
| 498 | 20241119 | 121100 | 631768365 | 3590 | 3590 | 3590 | 3590 | 522 |
| 499 | 20241119 | 121000 | 629894385 | 3590 | 3590 | 3590 | 3590 | 855 |
| 500 | 20241119 | 120900 | 626824935 | 3590 | 3590 | 3590 | 3590 | 50 |
| 501 | 20241119 | 120800 | 626645435 | 3595 | 3595 | 3595 | 3595 | 47 |
| 502 | 20241119 | 120700 | 626476470 | 3600 | 3600 | 3600 | 3600 | 0 |
| 503 | 20241119 | 120600 | 626476470 | 3600 | 3590 | 3600 | 3590 | 1632 |
| 504 | 20241119 | 120500 | 620609670 | 3595 | 3595 | 3595 | 3595 | 48 |
| 505 | 20241119 | 120400 | 620437110 | 3590 | 3590 | 3590 | 3590 | 540 |
| 506 | 20241119 | 120300 | 618498510 | 3590 | 3590 | 3590 | 3590 | 798 |
| 507 | 20241119 | 120200 | 615633690 | 3590 | 3590 | 3590 | 3590 | 309 |
| 508 | 20241119 | 120100 | 614524380 | 3595 | 3590 | 3595 | 3590 | 568 |
| 509 | 20241119 | 120000 | 612485030 | 3590 | 3590 | 3590 | 3590 | 1 |
| 510 | 20241119 | 115900 | 612481440 | 3590 | 3595 | 3595 | 3590 | 559 |
| 511 | 20241119 | 115800 | 610474530 | 3590 | 3590 | 3590 | 3590 | 316 |
| 512 | 20241119 | 115700 | 609340090 | 3590 | 3590 | 3595 | 3590 | 595 |
| 513 | 20241119 | 115600 | 607203805 | 3595 | 3595 | 3595 | 3595 | 150 |
| 514 | 20241119 | 115500 | 606664555 | 3590 | 3590 | 3600 | 3590 | 17 |
| 515 | 20241119 | 115400 | 606603515 | 3590 | 3590 | 3595 | 3590 | 1283 |
| 516 | 20241119 | 115300 | 601997310 | 3590 | 3590 | 3590 | 3590 | 1617 |
| 517 | 20241119 | 115200 | 596192280 | 3590 | 3590 | 3590 | 3590 | 530 |
| 518 | 20241119 | 115100 | 594289580 | 3585 | 3585 | 3585 | 3585 | 8 |
| 519 | 20241119 | 115000 | 594260900 | 3590 | 3590 | 3595 | 3590 | 572 |
| 520 | 20241119 | 114900 | 592207185 | 3590 | 3590 | 3590 | 3590 | 845 |
| 521 | 20241119 | 114800 | 589173635 | 3595 | 3595 | 3595 | 3595 | 0 |
| 522 | 20241119 | 114700 | 589173635 | 3595 | 3595 | 3595 | 3590 | 23 |
| 523 | 20241119 | 114600 | 589090990 | 3600 | 3595 | 3600 | 3595 | 1085 |
| 524 | 20241119 | 114500 | 585187680 | 3590 | 3590 | 3600 | 3590 | 1501 |
| 525 | 20241119 | 114400 | 579798180 | 3590 | 3590 | 3590 | 3590 | 9 |
| 526 | 20241119 | 114300 | 579765870 | 3590 | 3595 | 3595 | 3590 | 802 |
| 527 | 20241119 | 114200 | 576885410 | 3590 | 3590 | 3595 | 3590 | 1793 |
| 528 | 20241119 | 114100 | 570448535 | 3590 | 3590 | 3590 | 3590 | 309 |
| 529 | 20241119 | 114000 | 569339225 | 3590 | 3590 | 3590 | 3590 | 540 |
| 530 | 20241119 | 113900 | 567400625 | 3590 | 3590 | 3595 | 3590 | 1799 |
| 531 | 20241119 | 113800 | 560941980 | 3585 | 3590 | 3590 | 3585 | 856 |
| 532 | 20241119 | 113700 | 557871545 | 3585 | 3585 | 3585 | 3585 | 301 |
| 533 | 20241119 | 113600 | 556792460 | 3585 | 3595 | 3595 | 3585 | 70 |
| 534 | 20241119 | 113500 | 556541050 | 3590 | 3590 | 3590 | 3590 | 87 |
| 535 | 20241119 | 113400 | 556228720 | 3590 | 3590 | 3590 | 3585 | 464 |
| 536 | 20241119 | 113300 | 554563040 | 3590 | 3590 | 3590 | 3590 | 75 |
| 537 | 20241119 | 113200 | 554293790 | 3585 | 3590 | 3595 | 3585 | 548 |
| 538 | 20241119 | 113100 | 552327240 | 3590 | 3590 | 3590 | 3585 | 582 |
| 539 | 20241119 | 113000 | 550240470 | 3590 | 3590 | 3590 | 3590 | 302 |
| 540 | 20241119 | 112900 | 549156290 | 3590 | 3590 | 3590 | 3590 | 522 |
| 541 | 20241119 | 112800 | 547282310 | 3595 | 3590 | 3595 | 3590 | 878 |
| 542 | 20241119 | 112700 | 544130055 | 3595 | 3595 | 3595 | 3595 | 20 |
| 543 | 20241119 | 112600 | 544058155 | 3595 | 3595 | 3595 | 3595 | 531 |
| 544 | 20241119 | 112500 | 542149210 | 3595 | 3595 | 3595 | 3595 | 498 |
| 545 | 20241119 | 112400 | 540358900 | 3590 | 3595 | 3595 | 3590 | 854 |
| 546 | 20241119 | 112300 | 537293005 | 3595 | 3595 | 3595 | 3595 | 25 |
| 547 | 20241119 | 112200 | 537203130 | 3600 | 3600 | 3600 | 3600 | 0 |
| 548 | 20241119 | 112100 | 537203130 | 3600 | 3590 | 3600 | 3590 | 570 |
| 549 | 20241119 | 112000 | 535156400 | 3590 | 3590 | 3595 | 3590 | 845 |
| 550 | 20241119 | 111900 | 532120165 | 3595 | 3595 | 3595 | 3595 | 1 |
| 551 | 20241119 | 111800 | 532116570 | 3595 | 3595 | 3595 | 3595 | 0 |
| 552 | 20241119 | 111700 | 532116570 | 3595 | 3590 | 3595 | 3590 | 611 |
| 553 | 20241119 | 111600 | 529922845 | 3590 | 3590 | 3590 | 3590 | 4843 |
| 554 | 20241119 | 111500 | 512536475 | 3590 | 3590 | 3590 | 3585 | 6840 |
| 555 | 20241119 | 111400 | 487984990 | 3590 | 3590 | 3595 | 3590 | 6340 |
| 556 | 20241119 | 111300 | 465222555 | 3590 | 3590 | 3590 | 3590 | 8 |
| 557 | 20241119 | 111200 | 465193835 | 3590 | 3595 | 3595 | 3590 | 582 |
| 558 | 20241119 | 111100 | 463104205 | 3590 | 3590 | 3595 | 3590 | 375 |
| 559 | 20241119 | 111000 | 461757705 | 3595 | 3595 | 3595 | 3590 | 5097 |
| 560 | 20241119 | 110900 | 443435830 | 3595 | 3595 | 3595 | 3595 | 16 |
| 561 | 20241119 | 110800 | 443378310 | 3595 | 3595 | 3600 | 3595 | 1571 |
| 562 | 20241119 | 110700 | 437728015 | 3595 | 3595 | 3600 | 3595 | 1450 |
| 563 | 20241119 | 110600 | 432514765 | 3600 | 3595 | 3600 | 3595 | 556 |
| 564 | 20241119 | 110500 | 430513210 | 3595 | 3595 | 3595 | 3595 | 528 |
| 565 | 20241119 | 110400 | 428615050 | 3595 | 3600 | 3600 | 3595 | 37 |
| 566 | 20241119 | 110300 | 428481935 | 3600 | 3600 | 3600 | 3595 | 970 |
| 567 | 20241119 | 110200 | 424994050 | 3600 | 3600 | 3600 | 3600 | 159 |
| 568 | 20241119 | 110100 | 424421650 | 3600 | 3600 | 3600 | 3600 | 436 |
| 569 | 20241119 | 110000 | 422852050 | 3600 | 3600 | 3600 | 3600 | 61 |
| 570 | 20241119 | 105900 | 422632450 | 3600 | 3590 | 3600 | 3590 | 7279 |
| 571 | 20241119 | 105800 | 396432795 | 3595 | 3590 | 3595 | 3590 | 641 |
| 572 | 20241119 | 105700 | 394131055 | 3590 | 3590 | 3590 | 3590 | 1025 |
| 573 | 20241119 | 105600 | 390451305 | 3590 | 3595 | 3595 | 3590 | 569 |
| 574 | 20241119 | 105500 | 388408360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 575 | 20241119 | 105400 | 388408360 | 3590 | 3590 | 3590 | 3590 | 855 |
| 576 | 20241119 | 105300 | 385338910 | 3590 | 3590 | 3590 | 3590 | 0 |
| 577 | 20241119 | 105200 | 385338910 | 3590 | 3595 | 3595 | 3590 | 570 |
| 578 | 20241119 | 105100 | 383292370 | 3595 | 3590 | 3595 | 3590 | 550 |
| 579 | 20241119 | 105000 | 381317855 | 3590 | 3590 | 3590 | 3590 | 309 |
| 580 | 20241119 | 104900 | 380208545 | 3590 | 3595 | 3595 | 3590 | 666 |
| 581 | 20241119 | 104800 | 377816910 | 3595 | 3595 | 3595 | 3595 | 47 |
| 582 | 20241119 | 104700 | 377647945 | 3595 | 3595 | 3595 | 3595 | 576 |
| 583 | 20241119 | 104600 | 375577225 | 3595 | 3590 | 3595 | 3590 | 309 |
| 584 | 20241119 | 104500 | 374467875 | 3595 | 3595 | 3595 | 3595 | 553 |
| 585 | 20241119 | 104400 | 372479840 | 3590 | 3595 | 3595 | 3590 | 547 |
| 586 | 20241119 | 104300 | 370516070 | 3590 | 3595 | 3595 | 3590 | 9 |
| 587 | 20241119 | 104200 | 370483755 | 3595 | 3590 | 3595 | 3590 | 799 |
| 588 | 20241119 | 104100 | 367612855 | 3600 | 3595 | 3600 | 3595 | 64 |
| 589 | 20241119 | 104000 | 367382540 | 3595 | 3595 | 3595 | 3595 | 526 |
| 590 | 20241119 | 103900 | 365491570 | 3595 | 3595 | 3595 | 3595 | 15 |
| 591 | 20241119 | 103800 | 365437645 | 3595 | 3595 | 3600 | 3590 | 1724 |
| 592 | 20241119 | 103700 | 359234480 | 3590 | 3590 | 3595 | 3590 | 1117 |
| 593 | 20241119 | 103600 | 355221730 | 3590 | 3595 | 3595 | 3590 | 9 |
| 594 | 20241119 | 103500 | 355189415 | 3590 | 3600 | 3600 | 3590 | 98 |
| 595 | 20241119 | 103400 | 354836695 | 3600 | 3600 | 3605 | 3600 | 437 |
| 596 | 20241119 | 103300 | 353263260 | 3600 | 3600 | 3605 | 3600 | 4193 |
| 597 | 20241119 | 103200 | 338168255 | 3605 | 3600 | 3605 | 3600 | 316 |
| 598 | 20241119 | 103100 | 337030530 | 3600 | 3600 | 3605 | 3600 | 1138 |
| 599 | 20241119 | 103000 | 332932730 | 3600 | 3605 | 3605 | 3600 | 346 |
| 600 | 20241119 | 102900 | 331685815 | 3605 | 3605 | 3605 | 3600 | 1116 |
| 601 | 20241119 | 102800 | 327665865 | 3600 | 3600 | 3605 | 3600 | 464 |
| 602 | 20241119 | 102700 | 325993830 | 3600 | 3600 | 3610 | 3600 | 196 |
| 603 | 20241119 | 102600 | 325287080 | 3610 | 3600 | 3610 | 3600 | 427 |
| 604 | 20241119 | 102500 | 323749385 | 3600 | 3605 | 3605 | 3600 | 786 |
| 605 | 20241119 | 102400 | 320917975 | 3605 | 3605 | 3605 | 3605 | 11 |
| 606 | 20241119 | 102300 | 320878320 | 3610 | 3600 | 3610 | 3600 | 542 |
| 607 | 20241119 | 102200 | 318924635 | 3605 | 3600 | 3605 | 3600 | 168 |
| 608 | 20241119 | 102100 | 318319370 | 3600 | 3600 | 3600 | 3600 | 608 |
| 609 | 20241119 | 102000 | 316130570 | 3600 | 3600 | 3600 | 3600 | 351 |
| 610 | 20241119 | 101900 | 314866970 | 3600 | 3600 | 3605 | 3600 | 313 |
| 611 | 20241119 | 101800 | 313739750 | 3600 | 3605 | 3605 | 3600 | 161 |
| 612 | 20241119 | 101700 | 313159475 | 3605 | 3600 | 3605 | 3600 | 235 |
| 613 | 20241119 | 101600 | 312312825 | 3600 | 3610 | 3610 | 3600 | 682 |
| 614 | 20241119 | 101500 | 309857135 | 3605 | 3600 | 3610 | 3600 | 610 |
| 615 | 20241119 | 101400 | 307661095 | 3600 | 3600 | 3610 | 3600 | 535 |
| 616 | 20241119 | 101300 | 305733920 | 3600 | 3600 | 3600 | 3600 | 3136 |
| 617 | 20241119 | 101200 | 294444320 | 3590 | 3590 | 3600 | 3590 | 360 |
| 618 | 20241119 | 101100 | 293151450 | 3590 | 3590 | 3590 | 3590 | 13 |
| 619 | 20241119 | 101000 | 293104780 | 3590 | 3590 | 3590 | 3590 | 3360 |
| 620 | 20241119 | 100900 | 281042380 | 3595 | 3595 | 3595 | 3595 | 1353 |
| 621 | 20241119 | 100800 | 276178345 | 3600 | 3600 | 3610 | 3600 | 7770 |
| 622 | 20241119 | 100700 | 248205875 | 3600 | 3600 | 3600 | 3600 | 500 |
| 623 | 20241119 | 100600 | 246405875 | 3600 | 3595 | 3600 | 3595 | 604 |
| 624 | 20241119 | 100500 | 244231495 | 3600 | 3600 | 3600 | 3595 | 618 |
| 625 | 20241119 | 100400 | 242006800 | 3595 | 3595 | 3595 | 3595 | 301 |
| 626 | 20241119 | 100300 | 240924705 | 3595 | 3595 | 3595 | 3595 | 0 |
| 627 | 20241119 | 100200 | 240924705 | 3595 | 3595 | 3600 | 3595 | 17 |
| 628 | 20241119 | 100100 | 240863585 | 3595 | 3595 | 3595 | 3595 | 7 |
| 629 | 20241119 | 100000 | 240838420 | 3595 | 3595 | 3595 | 3595 | 0 |
| 630 | 20241119 | 095900 | 240838420 | 3595 | 3600 | 3600 | 3595 | 2598 |
| 631 | 20241119 | 095800 | 231487125 | 3600 | 3600 | 3600 | 3600 | 11592 |
| 632 | 20241119 | 095700 | 189755925 | 3595 | 3600 | 3600 | 3595 | 109 |
| 633 | 20241119 | 095600 | 189364065 | 3600 | 3600 | 3600 | 3600 | 1 |
| 634 | 20241119 | 095500 | 189360465 | 3595 | 3595 | 3595 | 3595 | 627 |
| 635 | 20241119 | 095400 | 187106400 | 3590 | 3590 | 3590 | 3590 | 8 |
| 636 | 20241119 | 095300 | 187077680 | 3590 | 3590 | 3590 | 3590 | 0 |
| 637 | 20241119 | 095200 | 187077680 | 3590 | 3590 | 3590 | 3590 | 25 |
| 638 | 20241119 | 095100 | 186987930 | 3590 | 3585 | 3590 | 3585 | 701 |
| 639 | 20241119 | 095000 | 184472845 | 3585 | 3585 | 3585 | 3585 | 8 |
| 640 | 20241119 | 094900 | 184444165 | 3585 | 3590 | 3590 | 3585 | 72 |
| 641 | 20241119 | 094800 | 184185770 | 3590 | 3590 | 3590 | 3590 | 1297 |
| 642 | 20241119 | 094700 | 179529540 | 3590 | 3590 | 3590 | 3585 | 354 |
| 643 | 20241119 | 094600 | 178260185 | 3590 | 3595 | 3595 | 3590 | 6104 |
| 644 | 20241119 | 094500 | 156346820 | 3595 | 3595 | 3595 | 3595 | 37 |
| 645 | 20241119 | 094400 | 156213805 | 3595 | 3590 | 3595 | 3590 | 2310 |
| 646 | 20241119 | 094300 | 147920855 | 3590 | 3590 | 3595 | 3590 | 833 |
| 647 | 20241119 | 094200 | 144929385 | 3590 | 3600 | 3600 | 3590 | 13 |
| 648 | 20241119 | 094100 | 144882695 | 3600 | 3595 | 3600 | 3590 | 2054 |
| 649 | 20241119 | 094000 | 137508380 | 3595 | 3590 | 3595 | 3590 | 939 |
| 650 | 20241119 | 093900 | 134132710 | 3590 | 3595 | 3595 | 3590 | 3874 |
| 651 | 20241119 | 093800 | 120205745 | 3595 | 3600 | 3600 | 3595 | 3008 |
| 652 | 20241119 | 093700 | 109376985 | 3600 | 3600 | 3600 | 3600 | 250 |
| 653 | 20241119 | 093600 | 108476985 | 3600 | 3595 | 3600 | 3595 | 715 |
| 654 | 20241119 | 093500 | 105903060 | 3595 | 3600 | 3600 | 3595 | 2171 |
| 655 | 20241119 | 093400 | 98089485 | 3605 | 3600 | 3605 | 3600 | 566 |
| 656 | 20241119 | 093300 | 96050325 | 3595 | 3605 | 3605 | 3595 | 1913 |
| 657 | 20241119 | 093200 | 89163085 | 3610 | 3610 | 3610 | 3610 | 1009 |
| 658 | 20241119 | 093100 | 85520595 | 3610 | 3620 | 3620 | 3600 | 2627 |
| 659 | 20241119 | 093000 | 76056740 | 3620 | 3620 | 3625 | 3620 | 16 |
| 660 | 20241119 | 092900 | 75998780 | 3620 | 3630 | 3630 | 3620 | 82 |
| 661 | 20241119 | 092800 | 75701130 | 3625 | 3625 | 3625 | 3625 | 1 |
| 662 | 20241119 | 092700 | 75697505 | 3625 | 3630 | 3630 | 3625 | 62 |
| 663 | 20241119 | 092600 | 75472605 | 3630 | 3630 | 3630 | 3630 | 244 |
| 664 | 20241119 | 092500 | 74586885 | 3630 | 3625 | 3630 | 3625 | 203 |
| 665 | 20241119 | 092400 | 73850125 | 3625 | 3620 | 3625 | 3620 | 34 |
| 666 | 20241119 | 092300 | 73727040 | 3620 | 3620 | 3620 | 3620 | 73 |
| 667 | 20241119 | 092200 | 73462780 | 3625 | 3625 | 3635 | 3625 | 467 |
| 668 | 20241119 | 092100 | 71768975 | 3625 | 3610 | 3625 | 3600 | 1907 |
| 669 | 20241119 | 092000 | 64862795 | 3605 | 3600 | 3605 | 3600 | 49 |
| 670 | 20241119 | 091900 | 64686205 | 3610 | 3610 | 3615 | 3610 | 122 |
| 671 | 20241119 | 091800 | 64245780 | 3610 | 3610 | 3610 | 3610 | 112 |
| 672 | 20241119 | 091700 | 63841460 | 3610 | 3610 | 3610 | 3610 | 161 |
| 673 | 20241119 | 091600 | 63260250 | 3600 | 3600 | 3600 | 3600 | 25 |
| 674 | 20241119 | 091500 | 63170250 | 3605 | 3605 | 3605 | 3605 | 5 |
| 675 | 20241119 | 091400 | 63152225 | 3600 | 3600 | 3600 | 3600 | 702 |
| 676 | 20241119 | 091300 | 60625025 | 3600 | 3600 | 3600 | 3600 | 17 |
| 677 | 20241119 | 091200 | 60563825 | 3600 | 3610 | 3610 | 3600 | 200 |
| 678 | 20241119 | 091100 | 59842495 | 3610 | 3605 | 3610 | 3605 | 536 |
| 679 | 20241119 | 091000 | 57909750 | 3605 | 3600 | 3610 | 3585 | 3410 |
| 680 | 20241119 | 090900 | 45650785 | 3600 | 3590 | 3600 | 3580 | 4542 |
| 681 | 20241119 | 090800 | 29366360 | 3590 | 3590 | 3595 | 3590 | 1705 |
| 682 | 20241119 | 090700 | 23243015 | 3590 | 3600 | 3600 | 3590 | 288 |
| 683 | 20241119 | 090600 | 22207480 | 3600 | 3600 | 3600 | 3600 | 150 |
| 684 | 20241119 | 090500 | 21667480 | 3605 | 3605 | 3605 | 3600 | 1319 |
| 685 | 20241119 | 090400 | 16912760 | 3605 | 3605 | 3610 | 3605 | 1407 |
| 686 | 20241119 | 090300 | 11840225 | 3605 | 3610 | 3610 | 3605 | 143 |
| 687 | 20241119 | 090200 | 11324700 | 3610 | 3605 | 3610 | 3595 | 124 |
| 688 | 20241119 | 090100 | 10878805 | 3605 | 3615 | 3615 | 3600 | 2212 |
| 689 | 20241119 | 090000 | 2889540 | 3615 | 3660 | 3660 | 3615 | 793 |