32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 3 | 20241119 | 200800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20241119 | 200700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20241119 | 200600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20241119 | 200500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20241119 | 200400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20241119 | 200300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20241119 | 200200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20241119 | 200100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20241119 | 200000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20241119 | 195900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20241119 | 195800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20241119 | 195700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20241119 | 195600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20241119 | 195500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20241119 | 195400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20241119 | 195300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20241119 | 195200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20241119 | 195100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20241119 | 195000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20241119 | 194900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20241119 | 194800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20241119 | 194700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20241119 | 194600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20241119 | 194500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20241119 | 194400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20241119 | 194300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20241119 | 194200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20241119 | 194100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20241119 | 194000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20241119 | 193900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 33 | 20241119 | 193800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20241119 | 193700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20241119 | 193600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20241119 | 193500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20241119 | 193400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20241119 | 193300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20241119 | 193200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20241119 | 193100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20241119 | 193000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20241119 | 192900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20241119 | 192800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20241119 | 192700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20241119 | 192600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20241119 | 192500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20241119 | 192400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20241119 | 192300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20241119 | 192200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20241119 | 192100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20241119 | 192000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20241119 | 191900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20241119 | 191800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20241119 | 191700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20241119 | 191600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20241119 | 191500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20241119 | 191400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20241119 | 191300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20241119 | 191200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20241119 | 191100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20241119 | 191000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20241119 | 190900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 63 | 20241119 | 190800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20241119 | 190700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20241119 | 190600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20241119 | 190500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20241119 | 190400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20241119 | 190300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20241119 | 190200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20241119 | 190100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20241119 | 190000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20241119 | 185900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20241119 | 185800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20241119 | 185700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20241119 | 185600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20241119 | 185500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20241119 | 185400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20241119 | 185300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20241119 | 185200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20241119 | 185100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20241119 | 185000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20241119 | 184900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20241119 | 184800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20241119 | 184700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20241119 | 184600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20241119 | 184500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20241119 | 184400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20241119 | 184300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20241119 | 184200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20241119 | 184100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20241119 | 184000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20241119 | 183900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 93 | 20241119 | 183800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20241119 | 183700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20241119 | 183600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20241119 | 183500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20241119 | 183400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20241119 | 183300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20241119 | 183200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20241119 | 183100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20241119 | 183000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20241119 | 182900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20241119 | 182800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20241119 | 182700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20241119 | 182600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20241119 | 182500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20241119 | 182400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20241119 | 182300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20241119 | 182200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20241119 | 182100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20241119 | 182000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20241119 | 181900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20241119 | 181800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20241119 | 181700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20241119 | 181600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20241119 | 181500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20241119 | 181400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20241119 | 181300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20241119 | 181200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20241119 | 181100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20241119 | 181000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20241119 | 180900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 123 | 20241119 | 180800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20241119 | 180700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20241119 | 180600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20241119 | 180500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20241119 | 180400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20241119 | 180300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20241119 | 180200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20241119 | 180100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20241119 | 180000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20241119 | 175900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20241119 | 175800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20241119 | 175700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20241119 | 175600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20241119 | 175500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20241119 | 175400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20241119 | 175300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20241119 | 175200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20241119 | 175100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20241119 | 175000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20241119 | 174900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20241119 | 174800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20241119 | 174700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20241119 | 174600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20241119 | 174500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20241119 | 174400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20241119 | 174300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20241119 | 174200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20241119 | 174100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20241119 | 174000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20241119 | 173900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 153 | 20241119 | 173800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20241119 | 173700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20241119 | 173600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20241119 | 173500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20241119 | 173400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20241119 | 173300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20241119 | 173200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20241119 | 173100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20241119 | 173000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20241119 | 172900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20241119 | 172800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20241119 | 172700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20241119 | 172600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20241119 | 172500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20241119 | 172400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20241119 | 172300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20241119 | 172200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20241119 | 172100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20241119 | 172000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20241119 | 171900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20241119 | 171800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20241119 | 171700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20241119 | 171600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20241119 | 171500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20241119 | 171400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20241119 | 171300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20241119 | 171200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20241119 | 171100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20241119 | 171000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20241119 | 170900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 183 | 20241119 | 170800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20241119 | 170700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20241119 | 170600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20241119 | 170500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20241119 | 170400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20241119 | 170300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20241119 | 170200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20241119 | 170100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20241119 | 170000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20241119 | 165900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20241119 | 165800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20241119 | 165700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20241119 | 165600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20241119 | 165500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20241119 | 165400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20241119 | 165300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20241119 | 165200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20241119 | 165100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20241119 | 165000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20241119 | 164900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20241119 | 164800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20241119 | 164700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20241119 | 164600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20241119 | 164500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20241119 | 164400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20241119 | 164300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20241119 | 164200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20241119 | 164100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20241119 | 164000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20241119 | 163900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 213 | 20241119 | 163800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20241119 | 163700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20241119 | 163600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20241119 | 163500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20241119 | 163400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20241119 | 163300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20241119 | 163200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20241119 | 163100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20241119 | 163000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20241119 | 162900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20241119 | 162800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20241119 | 162700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20241119 | 162600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20241119 | 162500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20241119 | 162400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20241119 | 162300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20241119 | 162200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20241119 | 162100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20241119 | 162000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20241119 | 161900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20241119 | 161800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20241119 | 161700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20241119 | 161600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20241119 | 161500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20241119 | 161400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20241119 | 161300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20241119 | 161200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20241119 | 161100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20241119 | 161000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20241119 | 160900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 243 | 20241119 | 160800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20241119 | 160700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20241119 | 160600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20241119 | 160500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20241119 | 160400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20241119 | 160300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20241119 | 160200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20241119 | 160100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20241119 | 160000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20241119 | 155900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 253 | 20241119 | 155800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 254 | 20241119 | 155700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 255 | 20241119 | 155600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 256 | 20241119 | 155500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20241119 | 155400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 258 | 20241119 | 155300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 259 | 20241119 | 155200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 260 | 20241119 | 155100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 261 | 20241119 | 155000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 262 | 20241119 | 154900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 263 | 20241119 | 154800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 264 | 20241119 | 154700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 265 | 20241119 | 154600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 266 | 20241119 | 154500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 267 | 20241119 | 154400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 268 | 20241119 | 154300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20241119 | 154200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 270 | 20241119 | 154100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 271 | 20241119 | 154000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 272 | 20241119 | 153900 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 273 | 20241119 | 153800 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 274 | 20241119 | 153700 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 275 | 20241119 | 153600 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 276 | 20241119 | 153500 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20241119 | 153400 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 278 | 20241119 | 153300 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 279 | 20241119 | 153200 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 280 | 20241119 | 153100 | 692175180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 281 | 20241119 | 153000 | 692175180 | 2875 | 2875 | 2875 | 2875 | 3235 |
| 282 | 20241119 | 152900 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 283 | 20241119 | 152800 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 284 | 20241119 | 152700 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 285 | 20241119 | 152600 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 286 | 20241119 | 152500 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 287 | 20241119 | 152400 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 288 | 20241119 | 152300 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 289 | 20241119 | 152200 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 290 | 20241119 | 152100 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 291 | 20241119 | 152000 | 682874555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 292 | 20241119 | 151900 | 682874555 | 2875 | 2880 | 2880 | 2875 | 3 |
| 293 | 20241119 | 151800 | 682865920 | 2880 | 2880 | 2880 | 2875 | 2665 |
| 294 | 20241119 | 151700 | 675202420 | 2885 | 2885 | 2885 | 2885 | 0 |
| 295 | 20241119 | 151600 | 675202420 | 2885 | 2885 | 2885 | 2885 | 2 |
| 296 | 20241119 | 151500 | 675196650 | 2885 | 2885 | 2885 | 2885 | 160 |
| 297 | 20241119 | 151400 | 674735050 | 2885 | 2885 | 2885 | 2885 | 0 |
| 298 | 20241119 | 151300 | 674735050 | 2885 | 2885 | 2885 | 2885 | 56 |
| 299 | 20241119 | 151200 | 674573490 | 2885 | 2890 | 2890 | 2885 | 1002 |
| 300 | 20241119 | 151100 | 671682710 | 2885 | 2885 | 2885 | 2885 | 559 |
| 301 | 20241119 | 151000 | 670069995 | 2890 | 2885 | 2890 | 2885 | 224 |
| 302 | 20241119 | 150900 | 669423745 | 2880 | 2880 | 2880 | 2880 | 50 |
| 303 | 20241119 | 150800 | 669279745 | 2875 | 2875 | 2875 | 2875 | 0 |
| 304 | 20241119 | 150700 | 669279745 | 2875 | 2875 | 2875 | 2875 | 0 |
| 305 | 20241119 | 150600 | 669279745 | 2875 | 2875 | 2875 | 2875 | 84 |
| 306 | 20241119 | 150500 | 669038245 | 2875 | 2875 | 2875 | 2875 | 95 |
| 307 | 20241119 | 150400 | 668765120 | 2885 | 2885 | 2885 | 2885 | 200 |
| 308 | 20241119 | 150300 | 668188120 | 2885 | 2890 | 2890 | 2885 | 79 |
| 309 | 20241119 | 150200 | 667960200 | 2875 | 2875 | 2875 | 2875 | 15 |
| 310 | 20241119 | 150100 | 667917075 | 2890 | 2880 | 2890 | 2880 | 856 |
| 311 | 20241119 | 150000 | 665445020 | 2875 | 2875 | 2875 | 2875 | 75 |
| 312 | 20241119 | 145900 | 665229395 | 2875 | 2875 | 2875 | 2875 | 333 |
| 313 | 20241119 | 145800 | 664272020 | 2875 | 2885 | 2885 | 2875 | 2341 |
| 314 | 20241119 | 145700 | 657531255 | 2880 | 2880 | 2880 | 2875 | 107 |
| 315 | 20241119 | 145600 | 657223570 | 2885 | 2885 | 2885 | 2885 | 0 |
| 316 | 20241119 | 145500 | 657223570 | 2885 | 2885 | 2885 | 2885 | 0 |
| 317 | 20241119 | 145400 | 657223570 | 2885 | 2885 | 2885 | 2885 | 0 |
| 318 | 20241119 | 145300 | 657223570 | 2885 | 2885 | 2885 | 2885 | 1 |
| 319 | 20241119 | 145200 | 657220685 | 2885 | 2885 | 2885 | 2885 | 0 |
| 320 | 20241119 | 145100 | 657220685 | 2885 | 2885 | 2885 | 2885 | 0 |
| 321 | 20241119 | 145000 | 657220685 | 2885 | 2875 | 2885 | 2875 | 3 |
| 322 | 20241119 | 144900 | 657212050 | 2885 | 2885 | 2885 | 2885 | 0 |
| 323 | 20241119 | 144800 | 657212050 | 2885 | 2885 | 2885 | 2885 | 200 |
| 324 | 20241119 | 144700 | 656635050 | 2885 | 2885 | 2885 | 2885 | 160 |
| 325 | 20241119 | 144600 | 656173450 | 2890 | 2890 | 2890 | 2890 | 349 |
| 326 | 20241119 | 144500 | 655164840 | 2875 | 2885 | 2885 | 2875 | 1240 |
| 327 | 20241119 | 144400 | 651592575 | 2880 | 2880 | 2880 | 2880 | 936 |
| 328 | 20241119 | 144300 | 648896895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20241119 | 144200 | 648896895 | 2880 | 2870 | 2880 | 2870 | 75 |
| 330 | 20241119 | 144100 | 648681585 | 2880 | 2880 | 2880 | 2880 | 100 |
| 331 | 20241119 | 144000 | 648393585 | 2880 | 2880 | 2880 | 2880 | 10 |
| 332 | 20241119 | 143900 | 648364785 | 2880 | 2880 | 2880 | 2860 | 550 |
| 333 | 20241119 | 143800 | 646780805 | 2880 | 2880 | 2880 | 2880 | 3 |
| 334 | 20241119 | 143700 | 646772165 | 2870 | 2880 | 2880 | 2855 | 1575 |
| 335 | 20241119 | 143600 | 642266470 | 2860 | 2860 | 2860 | 2860 | 0 |
| 336 | 20241119 | 143500 | 642266470 | 2860 | 2860 | 2860 | 2860 | 19 |
| 337 | 20241119 | 143400 | 642212130 | 2860 | 2860 | 2860 | 2860 | 294 |
| 338 | 20241119 | 143300 | 641371290 | 2860 | 2860 | 2860 | 2860 | 102 |
| 339 | 20241119 | 143200 | 641079570 | 2860 | 2860 | 2860 | 2860 | 0 |
| 340 | 20241119 | 143100 | 641079570 | 2860 | 2860 | 2860 | 2860 | 277 |
| 341 | 20241119 | 143000 | 640287350 | 2875 | 2875 | 2875 | 2875 | 500 |
| 342 | 20241119 | 142900 | 638849850 | 2865 | 2865 | 2865 | 2865 | 120 |
| 343 | 20241119 | 142800 | 638506050 | 2875 | 2875 | 2875 | 2875 | 5 |
| 344 | 20241119 | 142700 | 638491675 | 2860 | 2860 | 2860 | 2860 | 10 |
| 345 | 20241119 | 142600 | 638463075 | 2860 | 2860 | 2860 | 2860 | 15 |
| 346 | 20241119 | 142500 | 638420175 | 2860 | 2870 | 2870 | 2860 | 2353 |
| 347 | 20241119 | 142400 | 631683945 | 2870 | 2870 | 2875 | 2870 | 610 |
| 348 | 20241119 | 142300 | 629932875 | 2875 | 2870 | 2875 | 2870 | 304 |
| 349 | 20241119 | 142200 | 629059800 | 2875 | 2875 | 2875 | 2875 | 0 |
| 350 | 20241119 | 142100 | 629059800 | 2875 | 2875 | 2875 | 2875 | 33 |
| 351 | 20241119 | 142000 | 628964925 | 2880 | 2880 | 2880 | 2880 | 0 |
| 352 | 20241119 | 141900 | 628964925 | 2880 | 2885 | 2885 | 2880 | 98 |
| 353 | 20241119 | 141800 | 628682670 | 2880 | 2880 | 2880 | 2880 | 90 |
| 354 | 20241119 | 141700 | 628423470 | 2880 | 2880 | 2880 | 2880 | 100 |
| 355 | 20241119 | 141600 | 628135470 | 2885 | 2885 | 2885 | 2885 | 0 |
| 356 | 20241119 | 141500 | 628135470 | 2885 | 2880 | 2885 | 2880 | 1000 |
| 357 | 20241119 | 141400 | 625250945 | 2875 | 2870 | 2875 | 2870 | 2 |
| 358 | 20241119 | 141300 | 625245200 | 2880 | 2880 | 2880 | 2880 | 39 |
| 359 | 20241119 | 141200 | 625132880 | 2890 | 2890 | 2890 | 2890 | 0 |
| 360 | 20241119 | 141100 | 625132880 | 2890 | 2870 | 2890 | 2870 | 205 |
| 361 | 20241119 | 141000 | 624540530 | 2870 | 2880 | 2880 | 2870 | 1351 |
| 362 | 20241119 | 140900 | 620652650 | 2880 | 2880 | 2880 | 2880 | 0 |
| 363 | 20241119 | 140800 | 620652650 | 2880 | 2880 | 2880 | 2880 | 0 |
| 364 | 20241119 | 140700 | 620652650 | 2880 | 2880 | 2880 | 2880 | 3 |
| 365 | 20241119 | 140600 | 620644010 | 2880 | 2880 | 2880 | 2880 | 3 |
| 366 | 20241119 | 140500 | 620635370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20241119 | 140400 | 620635370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20241119 | 140300 | 620635370 | 2890 | 2880 | 2895 | 2880 | 260 |
| 369 | 20241119 | 140200 | 619885905 | 2875 | 2860 | 2875 | 2860 | 1214 |
| 370 | 20241119 | 140100 | 616410655 | 2860 | 2880 | 2880 | 2860 | 1868 |
| 371 | 20241119 | 140000 | 611065890 | 2885 | 2885 | 2885 | 2885 | 1 |
| 372 | 20241119 | 135900 | 611063005 | 2885 | 2885 | 2885 | 2885 | 25 |
| 373 | 20241119 | 135800 | 610990880 | 2885 | 2885 | 2885 | 2885 | 94 |
| 374 | 20241119 | 135700 | 610719690 | 2885 | 2885 | 2885 | 2885 | 1 |
| 375 | 20241119 | 135600 | 610716805 | 2870 | 2870 | 2870 | 2870 | 50 |
| 376 | 20241119 | 135500 | 610573305 | 2890 | 2880 | 2890 | 2865 | 2000 |
| 377 | 20241119 | 135400 | 604825515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20241119 | 135300 | 604825515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 379 | 20241119 | 135200 | 604825515 | 2890 | 2880 | 2890 | 2880 | 3757 |
| 380 | 20241119 | 135100 | 593989785 | 2885 | 2885 | 2885 | 2885 | 5 |
| 381 | 20241119 | 135000 | 593975360 | 2870 | 2890 | 2890 | 2870 | 802 |
| 382 | 20241119 | 134900 | 591662495 | 2890 | 2890 | 2890 | 2890 | 0 |
| 383 | 20241119 | 134800 | 591662495 | 2890 | 2890 | 2890 | 2890 | 0 |
| 384 | 20241119 | 134700 | 591662495 | 2890 | 2890 | 2890 | 2890 | 4 |
| 385 | 20241119 | 134600 | 591650935 | 2890 | 2890 | 2890 | 2890 | 1 |
| 386 | 20241119 | 134500 | 591648045 | 2890 | 2890 | 2890 | 2890 | 100 |
| 387 | 20241119 | 134400 | 591359045 | 2895 | 2895 | 2895 | 2895 | 2 |
| 388 | 20241119 | 134300 | 591353255 | 2895 | 2895 | 2895 | 2895 | 10 |
| 389 | 20241119 | 134200 | 591324305 | 2895 | 2890 | 2895 | 2890 | 467 |
| 390 | 20241119 | 134100 | 589972455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 391 | 20241119 | 134000 | 589972455 | 2895 | 2885 | 2895 | 2875 | 503 |
| 392 | 20241119 | 133900 | 588525285 | 2890 | 2890 | 2890 | 2890 | 0 |
| 393 | 20241119 | 133800 | 588525285 | 2890 | 2885 | 2890 | 2885 | 95 |
| 394 | 20241119 | 133700 | 588250775 | 2890 | 2890 | 2890 | 2890 | 13 |
| 395 | 20241119 | 133600 | 588213205 | 2890 | 2890 | 2890 | 2890 | 0 |
| 396 | 20241119 | 133500 | 588213205 | 2890 | 2885 | 2890 | 2880 | 466 |
| 397 | 20241119 | 133400 | 586868570 | 2890 | 2890 | 2890 | 2890 | 375 |
| 398 | 20241119 | 133300 | 585784820 | 2895 | 2895 | 2895 | 2895 | 1 |
| 399 | 20241119 | 133200 | 585781925 | 2895 | 2895 | 2895 | 2895 | 13 |
| 400 | 20241119 | 133100 | 585744290 | 2895 | 2895 | 2895 | 2895 | 99 |
| 401 | 20241119 | 133000 | 585457685 | 2900 | 2900 | 2900 | 2900 | 13 |
| 402 | 20241119 | 132900 | 585419985 | 2895 | 2900 | 2900 | 2895 | 16 |
| 403 | 20241119 | 132800 | 585373625 | 2890 | 2890 | 2890 | 2890 | 0 |
| 404 | 20241119 | 132700 | 585373625 | 2890 | 2890 | 2890 | 2890 | 26 |
| 405 | 20241119 | 132600 | 585298485 | 2895 | 2895 | 2895 | 2895 | 517 |
| 406 | 20241119 | 132500 | 583801770 | 2895 | 2890 | 2895 | 2890 | 100 |
| 407 | 20241119 | 132400 | 583512765 | 2890 | 2885 | 2890 | 2885 | 40 |
| 408 | 20241119 | 132300 | 583397310 | 2890 | 2890 | 2890 | 2890 | 260 |
| 409 | 20241119 | 132200 | 582645910 | 2890 | 2895 | 2895 | 2890 | 204 |
| 410 | 20241119 | 132100 | 582055450 | 2895 | 2895 | 2895 | 2895 | 0 |
| 411 | 20241119 | 132000 | 582055450 | 2895 | 2895 | 2895 | 2895 | 20 |
| 412 | 20241119 | 131900 | 581997550 | 2895 | 2895 | 2895 | 2895 | 39 |
| 413 | 20241119 | 131800 | 581884645 | 2895 | 2895 | 2895 | 2895 | 50 |
| 414 | 20241119 | 131700 | 581739895 | 2900 | 2900 | 2900 | 2900 | 1019 |
| 415 | 20241119 | 131600 | 578784795 | 2900 | 2895 | 2900 | 2895 | 2 |
| 416 | 20241119 | 131500 | 578779000 | 2890 | 2900 | 2900 | 2890 | 680 |
| 417 | 20241119 | 131400 | 576813115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 418 | 20241119 | 131300 | 576813115 | 2900 | 2900 | 2900 | 2900 | 0 |
| 419 | 20241119 | 131200 | 576813115 | 2900 | 2900 | 2900 | 2900 | 1 |
| 420 | 20241119 | 131100 | 576810215 | 2900 | 2900 | 2900 | 2900 | 549 |
| 421 | 20241119 | 131000 | 575218115 | 2900 | 2900 | 2900 | 2900 | 300 |
| 422 | 20241119 | 130900 | 574348115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 423 | 20241119 | 130800 | 574348115 | 2905 | 2905 | 2905 | 2905 | 26 |
| 424 | 20241119 | 130700 | 574272585 | 2910 | 2910 | 2910 | 2910 | 30 |
| 425 | 20241119 | 130600 | 574185285 | 2910 | 2915 | 2915 | 2910 | 106 |
| 426 | 20241119 | 130500 | 573876670 | 2915 | 2905 | 2915 | 2905 | 3 |
| 427 | 20241119 | 130400 | 573867940 | 2900 | 2900 | 2900 | 2900 | 417 |
| 428 | 20241119 | 130300 | 572658640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 429 | 20241119 | 130200 | 572658640 | 2900 | 2905 | 2905 | 2900 | 170 |
| 430 | 20241119 | 130100 | 572165290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 431 | 20241119 | 130000 | 572165290 | 2905 | 2905 | 2905 | 2905 | 47 |
| 432 | 20241119 | 125900 | 572028755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 433 | 20241119 | 125800 | 572028755 | 2925 | 2910 | 2925 | 2905 | 81 |
| 434 | 20241119 | 125700 | 571793260 | 2935 | 2915 | 2935 | 2915 | 1020 |
| 435 | 20241119 | 125600 | 568806000 | 2915 | 2900 | 2915 | 2900 | 177 |
| 436 | 20241119 | 125500 | 568290865 | 2900 | 2895 | 2900 | 2895 | 39 |
| 437 | 20241119 | 125400 | 568177950 | 2895 | 2895 | 2895 | 2895 | 14 |
| 438 | 20241119 | 125300 | 568137420 | 2895 | 2895 | 2895 | 2895 | 4 |
| 439 | 20241119 | 125200 | 568125840 | 2890 | 2890 | 2890 | 2890 | 10 |
| 440 | 20241119 | 125100 | 568096940 | 2890 | 2890 | 2890 | 2890 | 0 |
| 441 | 20241119 | 125000 | 568096940 | 2890 | 2890 | 2890 | 2890 | 71 |
| 442 | 20241119 | 124900 | 567891750 | 2890 | 2895 | 2895 | 2890 | 62 |
| 443 | 20241119 | 124800 | 567712440 | 2895 | 2895 | 2895 | 2895 | 33 |
| 444 | 20241119 | 124700 | 567616905 | 2895 | 2895 | 2895 | 2895 | 35 |
| 445 | 20241119 | 124600 | 567515580 | 2890 | 2885 | 2890 | 2885 | 877 |
| 446 | 20241119 | 124500 | 564983550 | 2885 | 2885 | 2885 | 2885 | 109 |
| 447 | 20241119 | 124400 | 564669085 | 2885 | 2885 | 2885 | 2885 | 30 |
| 448 | 20241119 | 124300 | 564582535 | 2885 | 2885 | 2885 | 2885 | 45 |
| 449 | 20241119 | 124200 | 564452710 | 2885 | 2885 | 2885 | 2885 | 93 |
| 450 | 20241119 | 124100 | 564184405 | 2885 | 2885 | 2885 | 2885 | 10 |
| 451 | 20241119 | 124000 | 564155555 | 2890 | 2885 | 2890 | 2885 | 7 |
| 452 | 20241119 | 123900 | 564135355 | 2885 | 2885 | 2885 | 2885 | 23 |
| 453 | 20241119 | 123800 | 564069000 | 2885 | 2885 | 2885 | 2885 | 0 |
| 454 | 20241119 | 123700 | 564069000 | 2885 | 2885 | 2885 | 2885 | 0 |
| 455 | 20241119 | 123600 | 564069000 | 2885 | 2885 | 2885 | 2885 | 100 |
| 456 | 20241119 | 123500 | 563780500 | 2885 | 2885 | 2885 | 2885 | 50 |
| 457 | 20241119 | 123400 | 563636250 | 2890 | 2885 | 2890 | 2885 | 13 |
| 458 | 20241119 | 123300 | 563598740 | 2880 | 2880 | 2880 | 2880 | 309 |
| 459 | 20241119 | 123200 | 562708820 | 2880 | 2880 | 2880 | 2880 | 0 |
| 460 | 20241119 | 123100 | 562708820 | 2880 | 2880 | 2880 | 2880 | 2 |
| 461 | 20241119 | 123000 | 562703060 | 2880 | 2875 | 2880 | 2875 | 502 |
| 462 | 20241119 | 122900 | 561259490 | 2870 | 2875 | 2875 | 2870 | 50 |
| 463 | 20241119 | 122800 | 561115790 | 2875 | 2875 | 2875 | 2875 | 10 |
| 464 | 20241119 | 122700 | 561087040 | 2875 | 2875 | 2875 | 2875 | 0 |
| 465 | 20241119 | 122600 | 561087040 | 2875 | 2875 | 2875 | 2875 | 3 |
| 466 | 20241119 | 122500 | 561078415 | 2875 | 2875 | 2875 | 2875 | 4 |
| 467 | 20241119 | 122400 | 561066915 | 2870 | 2870 | 2870 | 2870 | 136 |
| 468 | 20241119 | 122300 | 560676595 | 2870 | 2870 | 2870 | 2870 | 300 |
| 469 | 20241119 | 122200 | 559815595 | 2870 | 2865 | 2870 | 2865 | 208 |
| 470 | 20241119 | 122100 | 559218780 | 2865 | 2865 | 2865 | 2865 | 1 |
| 471 | 20241119 | 122000 | 559215915 | 2865 | 2865 | 2865 | 2865 | 11 |
| 472 | 20241119 | 121900 | 559184400 | 2855 | 2855 | 2855 | 2855 | 0 |
| 473 | 20241119 | 121800 | 559184400 | 2855 | 2860 | 2860 | 2855 | 150 |
| 474 | 20241119 | 121700 | 558755800 | 2860 | 2860 | 2860 | 2860 | 102 |
| 475 | 20241119 | 121600 | 558464080 | 2865 | 2865 | 2865 | 2865 | 15 |
| 476 | 20241119 | 121500 | 558421105 | 2865 | 2860 | 2865 | 2860 | 97 |
| 477 | 20241119 | 121400 | 558143585 | 2870 | 2870 | 2870 | 2870 | 1 |
| 478 | 20241119 | 121300 | 558140715 | 2865 | 2865 | 2865 | 2865 | 18 |
| 479 | 20241119 | 121200 | 558089145 | 2865 | 2865 | 2865 | 2865 | 0 |
| 480 | 20241119 | 121100 | 558089145 | 2865 | 2875 | 2875 | 2865 | 1502 |
| 481 | 20241119 | 121000 | 553782810 | 2875 | 2875 | 2875 | 2875 | 3 |
| 482 | 20241119 | 120900 | 553774185 | 2875 | 2875 | 2875 | 2870 | 15 |
| 483 | 20241119 | 120800 | 553731065 | 2875 | 2875 | 2875 | 2875 | 11 |
| 484 | 20241119 | 120700 | 553699440 | 2870 | 2870 | 2870 | 2870 | 123 |
| 485 | 20241119 | 120600 | 553346430 | 2870 | 2870 | 2870 | 2870 | 500 |
| 486 | 20241119 | 120500 | 551911430 | 2870 | 2870 | 2870 | 2870 | 0 |
| 487 | 20241119 | 120400 | 551911430 | 2870 | 2870 | 2870 | 2870 | 3 |
| 488 | 20241119 | 120300 | 551902820 | 2870 | 2870 | 2870 | 2870 | 2 |
| 489 | 20241119 | 120200 | 551897080 | 2870 | 2870 | 2870 | 2870 | 0 |
| 490 | 20241119 | 120100 | 551897080 | 2870 | 2870 | 2870 | 2870 | 6 |
| 491 | 20241119 | 120000 | 551879860 | 2870 | 2870 | 2870 | 2870 | 2 |
| 492 | 20241119 | 115900 | 551874120 | 2870 | 2865 | 2870 | 2865 | 501 |
| 493 | 20241119 | 115800 | 550438750 | 2865 | 2865 | 2865 | 2865 | 110 |
| 494 | 20241119 | 115700 | 550123600 | 2865 | 2860 | 2865 | 2860 | 608 |
| 495 | 20241119 | 115600 | 548382165 | 2855 | 2890 | 2890 | 2830 | 25260 |
| 496 | 20241119 | 115500 | 476113530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 497 | 20241119 | 115400 | 476113530 | 2895 | 2890 | 2895 | 2890 | 50 |
| 498 | 20241119 | 115300 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 499 | 20241119 | 115200 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 500 | 20241119 | 115100 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 501 | 20241119 | 115000 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 502 | 20241119 | 114900 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 503 | 20241119 | 114800 | 475968915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 504 | 20241119 | 114700 | 475968915 | 2895 | 2895 | 2895 | 2895 | 10 |
| 505 | 20241119 | 114600 | 475939965 | 2895 | 2895 | 2895 | 2895 | 6 |
| 506 | 20241119 | 114500 | 475922595 | 2895 | 2895 | 2895 | 2895 | 218 |
| 507 | 20241119 | 114400 | 475291485 | 2895 | 2890 | 2895 | 2890 | 501 |
| 508 | 20241119 | 114300 | 473842040 | 2885 | 2885 | 2885 | 2885 | 48 |
| 509 | 20241119 | 114200 | 473703560 | 2895 | 2895 | 2895 | 2895 | 0 |
| 510 | 20241119 | 114100 | 473703560 | 2895 | 2895 | 2895 | 2895 | 5 |
| 511 | 20241119 | 114000 | 473689085 | 2895 | 2895 | 2895 | 2895 | 0 |
| 512 | 20241119 | 113900 | 473689085 | 2895 | 2875 | 2895 | 2875 | 302 |
| 513 | 20241119 | 113800 | 472814835 | 2895 | 2890 | 2895 | 2890 | 173 |
| 514 | 20241119 | 113700 | 472314400 | 2890 | 2875 | 2890 | 2875 | 563 |
| 515 | 20241119 | 113600 | 470689210 | 2880 | 2880 | 2880 | 2875 | 796 |
| 516 | 20241119 | 113500 | 468400410 | 2890 | 2890 | 2890 | 2890 | 0 |
| 517 | 20241119 | 113400 | 468400410 | 2890 | 2890 | 2890 | 2890 | 15 |
| 518 | 20241119 | 113300 | 468357060 | 2890 | 2890 | 2890 | 2890 | 28 |
| 519 | 20241119 | 113200 | 468276140 | 2890 | 2875 | 2890 | 2875 | 303 |
| 520 | 20241119 | 113100 | 467405000 | 2875 | 2875 | 2875 | 2875 | 300 |
| 521 | 20241119 | 113000 | 466542500 | 2875 | 2875 | 2875 | 2875 | 300 |
| 522 | 20241119 | 112900 | 465680000 | 2880 | 2880 | 2880 | 2880 | 300 |
| 523 | 20241119 | 112800 | 464816000 | 2880 | 2885 | 2885 | 2880 | 450 |
| 524 | 20241119 | 112700 | 463519490 | 2880 | 2880 | 2880 | 2880 | 76 |
| 525 | 20241119 | 112600 | 463300610 | 2880 | 2880 | 2880 | 2880 | 50 |
| 526 | 20241119 | 112500 | 463156610 | 2880 | 2880 | 2880 | 2880 | 494 |
| 527 | 20241119 | 112400 | 461733890 | 2880 | 2880 | 2880 | 2880 | 0 |
| 528 | 20241119 | 112300 | 461733890 | 2880 | 2890 | 2890 | 2880 | 1560 |
| 529 | 20241119 | 112200 | 457236520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 530 | 20241119 | 112100 | 457236520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 531 | 20241119 | 112000 | 457236520 | 2895 | 2885 | 2895 | 2885 | 1649 |
| 532 | 20241119 | 111900 | 452478555 | 2890 | 2890 | 2890 | 2885 | 12 |
| 533 | 20241119 | 111800 | 452443880 | 2900 | 2885 | 2900 | 2885 | 757 |
| 534 | 20241119 | 111700 | 450255330 | 2885 | 2885 | 2885 | 2885 | 113 |
| 535 | 20241119 | 111600 | 449929325 | 2885 | 2885 | 2885 | 2885 | 0 |
| 536 | 20241119 | 111500 | 449929325 | 2885 | 2875 | 2885 | 2875 | 567 |
| 537 | 20241119 | 111400 | 448298530 | 2870 | 2880 | 2880 | 2870 | 3894 |
| 538 | 20241119 | 111300 | 437101490 | 2885 | 2880 | 2885 | 2880 | 32 |
| 539 | 20241119 | 111200 | 437009325 | 2880 | 2880 | 2880 | 2880 | 0 |
| 540 | 20241119 | 111100 | 437009325 | 2880 | 2880 | 2880 | 2880 | 164 |
| 541 | 20241119 | 111000 | 436537005 | 2880 | 2880 | 2880 | 2880 | 1309 |
| 542 | 20241119 | 110900 | 432767085 | 2880 | 2880 | 2880 | 2880 | 0 |
| 543 | 20241119 | 110800 | 432767085 | 2880 | 2880 | 2880 | 2880 | 141 |
| 544 | 20241119 | 110700 | 432361005 | 2885 | 2885 | 2885 | 2885 | 754 |
| 545 | 20241119 | 110600 | 430185715 | 2890 | 2890 | 2890 | 2890 | 644 |
| 546 | 20241119 | 110500 | 428324555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 547 | 20241119 | 110400 | 428324555 | 2890 | 2885 | 2890 | 2880 | 2389 |
| 548 | 20241119 | 110300 | 421437925 | 2890 | 2900 | 2900 | 2890 | 322 |
| 549 | 20241119 | 110200 | 420505345 | 2900 | 2900 | 2900 | 2900 | 58 |
| 550 | 20241119 | 110100 | 420337145 | 2890 | 2890 | 2890 | 2890 | 118 |
| 551 | 20241119 | 110000 | 419996125 | 2890 | 2890 | 2890 | 2890 | 269 |
| 552 | 20241119 | 105900 | 419218715 | 2890 | 2890 | 2890 | 2890 | 45 |
| 553 | 20241119 | 105800 | 419088665 | 2890 | 2890 | 2890 | 2890 | 185 |
| 554 | 20241119 | 105700 | 418554015 | 2890 | 2890 | 2890 | 2890 | 197 |
| 555 | 20241119 | 105600 | 417984685 | 2890 | 2890 | 2890 | 2890 | 400 |
| 556 | 20241119 | 105500 | 416828685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 557 | 20241119 | 105400 | 416828685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 558 | 20241119 | 105300 | 416828685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 559 | 20241119 | 105200 | 416828685 | 2890 | 2890 | 2890 | 2890 | 26 |
| 560 | 20241119 | 105100 | 416753545 | 2910 | 2895 | 2910 | 2890 | 11779 |
| 561 | 20241119 | 105000 | 382671715 | 2900 | 2900 | 2900 | 2900 | 172 |
| 562 | 20241119 | 104900 | 382172915 | 2900 | 2900 | 2900 | 2900 | 151 |
| 563 | 20241119 | 104800 | 381735015 | 2900 | 2900 | 2900 | 2900 | 1569 |
| 564 | 20241119 | 104700 | 377184915 | 2910 | 2910 | 2910 | 2910 | 0 |
| 565 | 20241119 | 104600 | 377184915 | 2910 | 2910 | 2910 | 2910 | 300 |
| 566 | 20241119 | 104500 | 376311915 | 2910 | 2920 | 2925 | 2900 | 1022 |
| 567 | 20241119 | 104400 | 373342540 | 2920 | 2920 | 2920 | 2920 | 1 |
| 568 | 20241119 | 104300 | 373339620 | 2925 | 2925 | 2925 | 2925 | 50 |
| 569 | 20241119 | 104200 | 373193370 | 2925 | 2925 | 2925 | 2925 | 2 |
| 570 | 20241119 | 104100 | 373187520 | 2925 | 2915 | 2925 | 2915 | 2 |
| 571 | 20241119 | 104000 | 373181680 | 2925 | 2910 | 2925 | 2910 | 1025 |
| 572 | 20241119 | 103900 | 370198915 | 2925 | 2925 | 2925 | 2910 | 327 |
| 573 | 20241119 | 103800 | 369247270 | 2905 | 2920 | 2925 | 2905 | 8 |
| 574 | 20241119 | 103700 | 369223985 | 2915 | 2915 | 2915 | 2915 | 375 |
| 575 | 20241119 | 103600 | 368130860 | 2915 | 2905 | 2915 | 2905 | 9 |
| 576 | 20241119 | 103500 | 368104695 | 2905 | 2915 | 2915 | 2900 | 8 |
| 577 | 20241119 | 103400 | 368081450 | 2915 | 2915 | 2915 | 2915 | 0 |
| 578 | 20241119 | 103300 | 368081450 | 2915 | 2915 | 2915 | 2915 | 1 |
| 579 | 20241119 | 103200 | 368078535 | 2910 | 2905 | 2910 | 2900 | 436 |
| 580 | 20241119 | 103100 | 366812150 | 2900 | 2900 | 2900 | 2900 | 0 |
| 581 | 20241119 | 103000 | 366812150 | 2900 | 2900 | 2900 | 2900 | 821 |
| 582 | 20241119 | 102900 | 364431250 | 2910 | 2900 | 2910 | 2900 | 103 |
| 583 | 20241119 | 102800 | 364131550 | 2900 | 2910 | 2910 | 2900 | 542 |
| 584 | 20241119 | 102700 | 362559430 | 2910 | 2905 | 2910 | 2905 | 200 |
| 585 | 20241119 | 102600 | 361978425 | 2900 | 2900 | 2900 | 2900 | 243 |
| 586 | 20241119 | 102500 | 361273725 | 2895 | 2900 | 2900 | 2895 | 2175 |
| 587 | 20241119 | 102400 | 354976855 | 2900 | 2900 | 2900 | 2900 | 2302 |
| 588 | 20241119 | 102300 | 348301055 | 2905 | 2905 | 2905 | 2905 | 59 |
| 589 | 20241119 | 102200 | 348129660 | 2905 | 2905 | 2905 | 2905 | 201 |
| 590 | 20241119 | 102100 | 347545755 | 2905 | 2905 | 2905 | 2900 | 931 |
| 591 | 20241119 | 102000 | 344844700 | 2905 | 2905 | 2905 | 2905 | 10 |
| 592 | 20241119 | 101900 | 344815650 | 2895 | 2895 | 2895 | 2895 | 358 |
| 593 | 20241119 | 101800 | 343779240 | 2900 | 2900 | 2900 | 2895 | 476 |
| 594 | 20241119 | 101700 | 342400110 | 2900 | 2900 | 2905 | 2900 | 579 |
| 595 | 20241119 | 101600 | 340719245 | 2900 | 2900 | 2900 | 2895 | 201 |
| 596 | 20241119 | 101500 | 340136845 | 2900 | 2900 | 2900 | 2895 | 876 |
| 597 | 20241119 | 101400 | 337599680 | 2900 | 2905 | 2905 | 2900 | 8 |
| 598 | 20241119 | 101300 | 337576450 | 2905 | 2905 | 2910 | 2905 | 24 |
| 599 | 20241119 | 101200 | 337506625 | 2895 | 2905 | 2905 | 2895 | 11930 |
| 600 | 20241119 | 101100 | 302949640 | 2910 | 2900 | 2910 | 2900 | 1078 |
| 601 | 20241119 | 101000 | 299823430 | 2910 | 2905 | 2910 | 2905 | 504 |
| 602 | 20241119 | 100900 | 298359300 | 2905 | 2905 | 2905 | 2905 | 1060 |
| 603 | 20241119 | 100800 | 295280000 | 2915 | 2915 | 2915 | 2915 | 0 |
| 604 | 20241119 | 100700 | 295280000 | 2915 | 2905 | 2915 | 2905 | 847 |
| 605 | 20241119 | 100600 | 292819405 | 2905 | 2905 | 2905 | 2905 | 102 |
| 606 | 20241119 | 100500 | 292523095 | 2900 | 2910 | 2920 | 2900 | 5866 |
| 607 | 20241119 | 100400 | 275478005 | 2925 | 2925 | 2925 | 2925 | 40 |
| 608 | 20241119 | 100300 | 275361005 | 2920 | 2910 | 2920 | 2910 | 307 |
| 609 | 20241119 | 100200 | 274466635 | 2925 | 2925 | 2925 | 2920 | 201 |
| 610 | 20241119 | 100100 | 273879210 | 2925 | 2925 | 2925 | 2925 | 3 |
| 611 | 20241119 | 100000 | 273870435 | 2920 | 2910 | 2920 | 2910 | 2719 |
| 612 | 20241119 | 095900 | 265930965 | 2905 | 2905 | 2910 | 2905 | 667 |
| 613 | 20241119 | 095800 | 263992730 | 2905 | 2910 | 2910 | 2905 | 27 |
| 614 | 20241119 | 095700 | 263914270 | 2905 | 2905 | 2905 | 2905 | 400 |
| 615 | 20241119 | 095600 | 262752270 | 2910 | 2910 | 2910 | 2905 | 5372 |
| 616 | 20241119 | 095500 | 247146505 | 2910 | 2910 | 2910 | 2910 | 1 |
| 617 | 20241119 | 095400 | 247143595 | 2910 | 2905 | 2910 | 2905 | 196 |
| 618 | 20241119 | 095300 | 246574025 | 2905 | 2910 | 2910 | 2905 | 4554 |
| 619 | 20241119 | 095200 | 233322000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 620 | 20241119 | 095100 | 233322000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 621 | 20241119 | 095000 | 233322000 | 2910 | 2920 | 2920 | 2910 | 245 |
| 622 | 20241119 | 094900 | 232609010 | 2920 | 2920 | 2920 | 2920 | 1 |
| 623 | 20241119 | 094800 | 232606090 | 2910 | 2915 | 2915 | 2910 | 1601 |
| 624 | 20241119 | 094700 | 227946270 | 2915 | 2915 | 2915 | 2915 | 243 |
| 625 | 20241119 | 094600 | 227237925 | 2920 | 2910 | 2920 | 2910 | 219 |
| 626 | 20241119 | 094500 | 226600595 | 2910 | 2930 | 2930 | 2910 | 1831 |
| 627 | 20241119 | 094400 | 221254545 | 2935 | 2935 | 2935 | 2935 | 38 |
| 628 | 20241119 | 094300 | 221143015 | 2915 | 2915 | 2915 | 2915 | 982 |
| 629 | 20241119 | 094200 | 218280485 | 2915 | 2915 | 2915 | 2910 | 3793 |
| 630 | 20241119 | 094100 | 207224090 | 2920 | 2915 | 2920 | 2915 | 882 |
| 631 | 20241119 | 094000 | 204649200 | 2915 | 2915 | 2915 | 2915 | 1604 |
| 632 | 20241119 | 093900 | 199973540 | 2920 | 2920 | 2920 | 2920 | 18 |
| 633 | 20241119 | 093800 | 199920980 | 2910 | 2910 | 2920 | 2910 | 267 |
| 634 | 20241119 | 093700 | 199143830 | 2905 | 2910 | 2910 | 2905 | 1501 |
| 635 | 20241119 | 093600 | 194782475 | 2910 | 2910 | 2910 | 2910 | 900 |
| 636 | 20241119 | 093500 | 192163475 | 2910 | 2910 | 2910 | 2910 | 2292 |
| 637 | 20241119 | 093400 | 185493755 | 2910 | 2915 | 2915 | 2910 | 236 |
| 638 | 20241119 | 093300 | 184805830 | 2915 | 2920 | 2920 | 2915 | 2105 |
| 639 | 20241119 | 093200 | 178662830 | 2925 | 2925 | 2925 | 2925 | 764 |
| 640 | 20241119 | 093100 | 176428130 | 2930 | 2930 | 2930 | 2930 | 500 |
| 641 | 20241119 | 093000 | 174963130 | 2930 | 2935 | 2935 | 2920 | 1313 |
| 642 | 20241119 | 092900 | 171122675 | 2940 | 2930 | 2940 | 2930 | 69 |
| 643 | 20241119 | 092800 | 170919995 | 2930 | 2935 | 2935 | 2930 | 513 |
| 644 | 20241119 | 092700 | 169414400 | 2930 | 2930 | 2930 | 2930 | 454 |
| 645 | 20241119 | 092600 | 168084180 | 2930 | 2920 | 2930 | 2920 | 1080 |
| 646 | 20241119 | 092500 | 164926055 | 2925 | 2915 | 2925 | 2910 | 766 |
| 647 | 20241119 | 092400 | 162692530 | 2910 | 2925 | 2925 | 2910 | 991 |
| 648 | 20241119 | 092300 | 159804365 | 2920 | 2915 | 2920 | 2915 | 241 |
| 649 | 20241119 | 092200 | 159101845 | 2915 | 2915 | 2915 | 2915 | 587 |
| 650 | 20241119 | 092100 | 157390740 | 2915 | 2920 | 2930 | 2915 | 3092 |
| 651 | 20241119 | 092000 | 148362095 | 2920 | 2920 | 2920 | 2915 | 611 |
| 652 | 20241119 | 091900 | 146578215 | 2930 | 2930 | 2930 | 2930 | 1 |
| 653 | 20241119 | 091800 | 146575285 | 2920 | 2925 | 2925 | 2920 | 2530 |
| 654 | 20241119 | 091700 | 139184930 | 2925 | 2930 | 2930 | 2925 | 413 |
| 655 | 20241119 | 091600 | 137975405 | 2940 | 2940 | 2940 | 2940 | 83 |
| 656 | 20241119 | 091500 | 137731385 | 2945 | 2935 | 2945 | 2925 | 3795 |
| 657 | 20241119 | 091400 | 126590445 | 2940 | 2935 | 2940 | 2935 | 448 |
| 658 | 20241119 | 091300 | 125275465 | 2935 | 2925 | 2935 | 2915 | 2366 |
| 659 | 20241119 | 091200 | 118357380 | 2935 | 2935 | 2935 | 2935 | 1 |
| 660 | 20241119 | 091100 | 118354445 | 2925 | 2915 | 2925 | 2915 | 4618 |
| 661 | 20241119 | 091000 | 104890505 | 2920 | 2915 | 2920 | 2910 | 4901 |
| 662 | 20241119 | 090900 | 90602710 | 2905 | 2905 | 2915 | 2905 | 537 |
| 663 | 20241119 | 090800 | 89041475 | 2905 | 2910 | 2910 | 2905 | 1050 |
| 664 | 20241119 | 090700 | 85990465 | 2910 | 2910 | 2910 | 2910 | 747 |
| 665 | 20241119 | 090600 | 83816695 | 2910 | 2920 | 2920 | 2910 | 2186 |
| 666 | 20241119 | 090500 | 77451575 | 2925 | 2925 | 2925 | 2910 | 6425 |
| 667 | 20241119 | 090400 | 58693145 | 2925 | 2915 | 2945 | 2915 | 1095 |
| 668 | 20241119 | 090300 | 55485890 | 2905 | 2910 | 2920 | 2905 | 2313 |
| 669 | 20241119 | 090200 | 48753130 | 2915 | 2910 | 2915 | 2890 | 6656 |
| 670 | 20241119 | 090100 | 29430630 | 2910 | 2940 | 2950 | 2910 | 3734 |
| 671 | 20241119 | 090000 | 18498345 | 2920 | 2975 | 2975 | 2920 | 6236 |