33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 3 | 20241119 | 201300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20241119 | 201200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20241119 | 201100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20241119 | 201000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20241119 | 200900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20241119 | 200800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20241119 | 200700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20241119 | 200600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20241119 | 200500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20241119 | 200400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20241119 | 200300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20241119 | 200200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20241119 | 200100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20241119 | 200000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20241119 | 195900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20241119 | 195800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20241119 | 195700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20241119 | 195600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20241119 | 195500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20241119 | 195400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20241119 | 195300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20241119 | 195200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20241119 | 195100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20241119 | 195000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20241119 | 194900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20241119 | 194800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20241119 | 194700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20241119 | 194600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20241119 | 194500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20241119 | 194400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 33 | 20241119 | 194300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20241119 | 194200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20241119 | 194100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20241119 | 194000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20241119 | 193900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20241119 | 193800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20241119 | 193700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20241119 | 193600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20241119 | 193500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20241119 | 193400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20241119 | 193300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20241119 | 193200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20241119 | 193100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20241119 | 193000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20241119 | 192900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20241119 | 192800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20241119 | 192700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20241119 | 192600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20241119 | 192500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20241119 | 192400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20241119 | 192300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20241119 | 192200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20241119 | 192100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20241119 | 192000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20241119 | 191900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20241119 | 191800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20241119 | 191700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20241119 | 191600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20241119 | 191500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20241119 | 191400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 63 | 20241119 | 191300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20241119 | 191200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20241119 | 191100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20241119 | 191000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20241119 | 190900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20241119 | 190800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20241119 | 190700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20241119 | 190600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20241119 | 190500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20241119 | 190400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20241119 | 190300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20241119 | 190200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20241119 | 190100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20241119 | 190000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20241119 | 185900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20241119 | 185800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20241119 | 185700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20241119 | 185600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20241119 | 185500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20241119 | 185400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20241119 | 185300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20241119 | 185200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20241119 | 185100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20241119 | 185000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20241119 | 184900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20241119 | 184800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20241119 | 184700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20241119 | 184600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20241119 | 184500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20241119 | 184400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 93 | 20241119 | 184300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20241119 | 184200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20241119 | 184100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20241119 | 184000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20241119 | 183900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20241119 | 183800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20241119 | 183700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20241119 | 183600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20241119 | 183500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20241119 | 183400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20241119 | 183300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20241119 | 183200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20241119 | 183100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20241119 | 183000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20241119 | 182900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20241119 | 182800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20241119 | 182700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20241119 | 182600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20241119 | 182500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20241119 | 182400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20241119 | 182300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20241119 | 182200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20241119 | 182100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20241119 | 182000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20241119 | 181900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20241119 | 181800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20241119 | 181700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20241119 | 181600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20241119 | 181500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20241119 | 181400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 123 | 20241119 | 181300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20241119 | 181200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20241119 | 181100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20241119 | 181000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20241119 | 180900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20241119 | 180800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20241119 | 180700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20241119 | 180600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20241119 | 180500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20241119 | 180400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20241119 | 180300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20241119 | 180200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20241119 | 180100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20241119 | 180000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20241119 | 175900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20241119 | 175800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20241119 | 175700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20241119 | 175600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20241119 | 175500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20241119 | 175400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20241119 | 175300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20241119 | 175200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20241119 | 175100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20241119 | 175000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20241119 | 174900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20241119 | 174800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20241119 | 174700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20241119 | 174600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20241119 | 174500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20241119 | 174400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 153 | 20241119 | 174300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20241119 | 174200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20241119 | 174100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20241119 | 174000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20241119 | 173900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20241119 | 173800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20241119 | 173700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20241119 | 173600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20241119 | 173500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20241119 | 173400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20241119 | 173300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20241119 | 173200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20241119 | 173100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20241119 | 173000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20241119 | 172900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20241119 | 172800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20241119 | 172700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20241119 | 172600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20241119 | 172500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20241119 | 172400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20241119 | 172300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20241119 | 172200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20241119 | 172100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20241119 | 172000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20241119 | 171900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20241119 | 171800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20241119 | 171700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20241119 | 171600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20241119 | 171500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20241119 | 171400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 183 | 20241119 | 171300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20241119 | 171200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20241119 | 171100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20241119 | 171000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20241119 | 170900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20241119 | 170800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20241119 | 170700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20241119 | 170600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20241119 | 170500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20241119 | 170400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20241119 | 170300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20241119 | 170200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20241119 | 170100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20241119 | 170000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20241119 | 165900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20241119 | 165800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20241119 | 165700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20241119 | 165600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20241119 | 165500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20241119 | 165400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20241119 | 165300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20241119 | 165200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20241119 | 165100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20241119 | 165000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20241119 | 164900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20241119 | 164800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20241119 | 164700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20241119 | 164600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20241119 | 164500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20241119 | 164400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 213 | 20241119 | 164300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20241119 | 164200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20241119 | 164100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20241119 | 164000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20241119 | 163900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20241119 | 163800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20241119 | 163700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20241119 | 163600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20241119 | 163500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20241119 | 163400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20241119 | 163300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20241119 | 163200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20241119 | 163100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20241119 | 163000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20241119 | 162900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20241119 | 162800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20241119 | 162700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20241119 | 162600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20241119 | 162500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20241119 | 162400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20241119 | 162300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20241119 | 162200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20241119 | 162100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20241119 | 162000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20241119 | 161900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20241119 | 161800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20241119 | 161700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20241119 | 161600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20241119 | 161500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20241119 | 161400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 243 | 20241119 | 161300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 244 | 20241119 | 161200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20241119 | 161100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20241119 | 161000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20241119 | 160900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20241119 | 160800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20241119 | 160700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 250 | 20241119 | 160600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20241119 | 160500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 252 | 20241119 | 160400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 253 | 20241119 | 160300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 254 | 20241119 | 160200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 255 | 20241119 | 160100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 256 | 20241119 | 160000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 257 | 20241119 | 155900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 258 | 20241119 | 155800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 259 | 20241119 | 155700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20241119 | 155600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 261 | 20241119 | 155500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 262 | 20241119 | 155400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 263 | 20241119 | 155300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 264 | 20241119 | 155200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20241119 | 155100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 266 | 20241119 | 155000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 267 | 20241119 | 154900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 268 | 20241119 | 154800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 269 | 20241119 | 154700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20241119 | 154600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 271 | 20241119 | 154500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 272 | 20241119 | 154400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 273 | 20241119 | 154300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 274 | 20241119 | 154200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 275 | 20241119 | 154100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 276 | 20241119 | 154000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 277 | 20241119 | 153900 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 278 | 20241119 | 153800 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 279 | 20241119 | 153700 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 280 | 20241119 | 153600 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 281 | 20241119 | 153500 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 282 | 20241119 | 153400 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 283 | 20241119 | 153300 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 284 | 20241119 | 153200 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 285 | 20241119 | 153100 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 286 | 20241119 | 153000 | 5416656740 | 3650 | 3650 | 3650 | 3650 | 23815 |
| 287 | 20241119 | 152900 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 288 | 20241119 | 152800 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 289 | 20241119 | 152700 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 290 | 20241119 | 152600 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 291 | 20241119 | 152500 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 292 | 20241119 | 152400 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 293 | 20241119 | 152300 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 294 | 20241119 | 152200 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20241119 | 152100 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 296 | 20241119 | 152000 | 5329731990 | 3660 | 3660 | 3660 | 3660 | 0 |
| 297 | 20241119 | 151900 | 5329731990 | 3660 | 3650 | 3660 | 3640 | 10154 |
| 298 | 20241119 | 151800 | 5292712560 | 3650 | 3665 | 3665 | 3645 | 13811 |
| 299 | 20241119 | 151700 | 5242288710 | 3665 | 3645 | 3670 | 3645 | 1018 |
| 300 | 20241119 | 151600 | 5238557755 | 3645 | 3665 | 3670 | 3645 | 9586 |
| 301 | 20241119 | 151500 | 5203554225 | 3655 | 3655 | 3665 | 3650 | 3065 |
| 302 | 20241119 | 151400 | 5192344950 | 3655 | 3655 | 3655 | 3655 | 701 |
| 303 | 20241119 | 151300 | 5189782795 | 3655 | 3665 | 3665 | 3655 | 1466 |
| 304 | 20241119 | 151200 | 5184412075 | 3665 | 3650 | 3665 | 3650 | 3056 |
| 305 | 20241119 | 151100 | 5173231065 | 3650 | 3655 | 3660 | 3650 | 952 |
| 306 | 20241119 | 151000 | 5169751515 | 3660 | 3655 | 3660 | 3655 | 165 |
| 307 | 20241119 | 150900 | 5169148435 | 3655 | 3665 | 3665 | 3650 | 501 |
| 308 | 20241119 | 150800 | 5167314095 | 3665 | 3660 | 3665 | 3645 | 24794 |
| 309 | 20241119 | 150700 | 5076725725 | 3665 | 3665 | 3670 | 3665 | 1154 |
| 310 | 20241119 | 150600 | 5072496310 | 3675 | 3665 | 3675 | 3665 | 2279 |
| 311 | 20241119 | 150500 | 5064127680 | 3665 | 3665 | 3665 | 3665 | 1 |
| 312 | 20241119 | 150400 | 5064124015 | 3670 | 3670 | 3670 | 3665 | 141 |
| 313 | 20241119 | 150300 | 5063607065 | 3670 | 3670 | 3670 | 3670 | 176 |
| 314 | 20241119 | 150200 | 5062961145 | 3670 | 3675 | 3675 | 3670 | 228 |
| 315 | 20241119 | 150100 | 5062123605 | 3675 | 3670 | 3675 | 3665 | 5510 |
| 316 | 20241119 | 150000 | 5041900085 | 3665 | 3665 | 3665 | 3665 | 177 |
| 317 | 20241119 | 145900 | 5041251380 | 3665 | 3665 | 3665 | 3665 | 74 |
| 318 | 20241119 | 145800 | 5040980170 | 3665 | 3660 | 3665 | 3660 | 576 |
| 319 | 20241119 | 145700 | 5038870020 | 3660 | 3660 | 3660 | 3660 | 176 |
| 320 | 20241119 | 145600 | 5038225860 | 3660 | 3660 | 3665 | 3660 | 731 |
| 321 | 20241119 | 145500 | 5035550250 | 3660 | 3660 | 3660 | 3660 | 148 |
| 322 | 20241119 | 145400 | 5035008570 | 3655 | 3665 | 3665 | 3655 | 6281 |
| 323 | 20241119 | 145300 | 5012024725 | 3665 | 3665 | 3665 | 3665 | 983 |
| 324 | 20241119 | 145200 | 5008422030 | 3665 | 3670 | 3670 | 3665 | 3145 |
| 325 | 20241119 | 145100 | 4996883125 | 3670 | 3675 | 3675 | 3670 | 2115 |
| 326 | 20241119 | 145000 | 4989113675 | 3675 | 3680 | 3680 | 3675 | 122 |
| 327 | 20241119 | 144900 | 4988665075 | 3685 | 3680 | 3685 | 3680 | 73 |
| 328 | 20241119 | 144800 | 4988396430 | 3680 | 3675 | 3680 | 3675 | 321 |
| 329 | 20241119 | 144700 | 4987216730 | 3675 | 3675 | 3685 | 3675 | 106 |
| 330 | 20241119 | 144600 | 4986827170 | 3675 | 3675 | 3675 | 3675 | 511 |
| 331 | 20241119 | 144500 | 4984949245 | 3675 | 3675 | 3690 | 3675 | 7338 |
| 332 | 20241119 | 144400 | 4957922620 | 3675 | 3675 | 3675 | 3675 | 225 |
| 333 | 20241119 | 144300 | 4957095745 | 3675 | 3670 | 3675 | 3670 | 203 |
| 334 | 20241119 | 144200 | 4956350365 | 3670 | 3670 | 3670 | 3670 | 198 |
| 335 | 20241119 | 144100 | 4955623705 | 3670 | 3670 | 3670 | 3670 | 176 |
| 336 | 20241119 | 144000 | 4954977785 | 3680 | 3670 | 3680 | 3670 | 537 |
| 337 | 20241119 | 143900 | 4953002895 | 3675 | 3680 | 3680 | 3675 | 126 |
| 338 | 20241119 | 143800 | 4952539785 | 3675 | 3680 | 3680 | 3670 | 2705 |
| 339 | 20241119 | 143700 | 4942592430 | 3680 | 3675 | 3685 | 3670 | 5078 |
| 340 | 20241119 | 143600 | 4923914085 | 3675 | 3675 | 3680 | 3675 | 198 |
| 341 | 20241119 | 143500 | 4923186425 | 3670 | 3670 | 3670 | 3660 | 240 |
| 342 | 20241119 | 143400 | 4922307690 | 3665 | 3660 | 3665 | 3655 | 2825 |
| 343 | 20241119 | 143300 | 4911955470 | 3660 | 3660 | 3660 | 3660 | 3251 |
| 344 | 20241119 | 143200 | 4900056810 | 3660 | 3660 | 3660 | 3660 | 255 |
| 345 | 20241119 | 143100 | 4899123510 | 3655 | 3655 | 3655 | 3655 | 1001 |
| 346 | 20241119 | 143000 | 4895464855 | 3665 | 3665 | 3675 | 3655 | 1520 |
| 347 | 20241119 | 142900 | 4889909060 | 3655 | 3665 | 3670 | 3655 | 15124 |
| 348 | 20241119 | 142800 | 4834546950 | 3665 | 3670 | 3670 | 3665 | 401 |
| 349 | 20241119 | 142700 | 4833076235 | 3660 | 3665 | 3670 | 3660 | 12540 |
| 350 | 20241119 | 142600 | 4787143700 | 3665 | 3680 | 3680 | 3665 | 9997 |
| 351 | 20241119 | 142500 | 4750463590 | 3675 | 3675 | 3680 | 3675 | 181 |
| 352 | 20241119 | 142400 | 4749798400 | 3675 | 3680 | 3680 | 3675 | 3251 |
| 353 | 20241119 | 142300 | 4737849725 | 3680 | 3680 | 3680 | 3680 | 370 |
| 354 | 20241119 | 142200 | 4736488125 | 3675 | 3680 | 3680 | 3675 | 498 |
| 355 | 20241119 | 142100 | 4734657875 | 3680 | 3680 | 3680 | 3675 | 31 |
| 356 | 20241119 | 142000 | 4734543800 | 3680 | 3685 | 3685 | 3675 | 11171 |
| 357 | 20241119 | 141900 | 4693424190 | 3685 | 3685 | 3700 | 3685 | 12512 |
| 358 | 20241119 | 141800 | 4647153220 | 3685 | 3685 | 3690 | 3685 | 550 |
| 359 | 20241119 | 141700 | 4645126395 | 3685 | 3700 | 3700 | 3685 | 6163 |
| 360 | 20241119 | 141600 | 4622360075 | 3700 | 3705 | 3705 | 3695 | 231 |
| 361 | 20241119 | 141500 | 4621505725 | 3700 | 3700 | 3700 | 3695 | 11785 |
| 362 | 20241119 | 141400 | 4577904360 | 3700 | 3700 | 3700 | 3700 | 448 |
| 363 | 20241119 | 141300 | 4576246760 | 3700 | 3700 | 3710 | 3700 | 710 |
| 364 | 20241119 | 141200 | 4573619740 | 3700 | 3700 | 3705 | 3700 | 740 |
| 365 | 20241119 | 141100 | 4570878130 | 3700 | 3700 | 3700 | 3700 | 419 |
| 366 | 20241119 | 141000 | 4569327830 | 3700 | 3710 | 3710 | 3700 | 455 |
| 367 | 20241119 | 140900 | 4567643840 | 3710 | 3705 | 3710 | 3705 | 1014 |
| 368 | 20241119 | 140800 | 4563886965 | 3710 | 3705 | 3710 | 3705 | 259 |
| 369 | 20241119 | 140700 | 4562927365 | 3705 | 3705 | 3710 | 3705 | 803 |
| 370 | 20241119 | 140600 | 4559952155 | 3705 | 3705 | 3710 | 3705 | 318 |
| 371 | 20241119 | 140500 | 4558773855 | 3705 | 3705 | 3710 | 3705 | 1186 |
| 372 | 20241119 | 140400 | 4554379715 | 3705 | 3700 | 3705 | 3700 | 402 |
| 373 | 20241119 | 140300 | 4552892120 | 3700 | 3705 | 3705 | 3700 | 957 |
| 374 | 20241119 | 140200 | 4549348525 | 3705 | 3705 | 3710 | 3705 | 359 |
| 375 | 20241119 | 140100 | 4548018385 | 3705 | 3715 | 3715 | 3705 | 419 |
| 376 | 20241119 | 140000 | 4546465980 | 3715 | 3705 | 3720 | 3705 | 2538 |
| 377 | 20241119 | 135900 | 4537062215 | 3705 | 3705 | 3715 | 3705 | 554 |
| 378 | 20241119 | 135800 | 4535009615 | 3705 | 3705 | 3705 | 3705 | 1945 |
| 379 | 20241119 | 135700 | 4527803390 | 3705 | 3720 | 3720 | 3705 | 2425 |
| 380 | 20241119 | 135600 | 4518785875 | 3720 | 3705 | 3725 | 3705 | 8742 |
| 381 | 20241119 | 135500 | 4486293755 | 3705 | 3700 | 3705 | 3700 | 866 |
| 382 | 20241119 | 135400 | 4483087035 | 3700 | 3700 | 3700 | 3700 | 643 |
| 383 | 20241119 | 135300 | 4480707935 | 3700 | 3705 | 3705 | 3700 | 3258 |
| 384 | 20241119 | 135200 | 4468637105 | 3705 | 3705 | 3705 | 3705 | 825 |
| 385 | 20241119 | 135100 | 4465580480 | 3705 | 3705 | 3710 | 3705 | 564 |
| 386 | 20241119 | 135000 | 4463490855 | 3710 | 3710 | 3710 | 3705 | 1599 |
| 387 | 20241119 | 134900 | 4457560825 | 3710 | 3705 | 3710 | 3705 | 261 |
| 388 | 20241119 | 134800 | 4456593815 | 3705 | 3705 | 3705 | 3705 | 536 |
| 389 | 20241119 | 134700 | 4454607935 | 3705 | 3705 | 3710 | 3705 | 3757 |
| 390 | 20241119 | 134600 | 4440674745 | 3710 | 3710 | 3710 | 3705 | 585 |
| 391 | 20241119 | 134500 | 4438505060 | 3710 | 3705 | 3710 | 3705 | 937 |
| 392 | 20241119 | 134400 | 4435030610 | 3705 | 3710 | 3710 | 3705 | 3423 |
| 393 | 20241119 | 134300 | 4422332340 | 3705 | 3700 | 3705 | 3700 | 1021 |
| 394 | 20241119 | 134200 | 4418550775 | 3705 | 3695 | 3705 | 3695 | 4692 |
| 395 | 20241119 | 134100 | 4401175880 | 3700 | 3695 | 3700 | 3695 | 552 |
| 396 | 20241119 | 134000 | 4399136235 | 3695 | 3700 | 3700 | 3695 | 516 |
| 397 | 20241119 | 133900 | 4397229605 | 3695 | 3695 | 3700 | 3685 | 10340 |
| 398 | 20241119 | 133800 | 4359048280 | 3695 | 3695 | 3700 | 3695 | 896 |
| 399 | 20241119 | 133700 | 4355734020 | 3700 | 3695 | 3700 | 3695 | 222 |
| 400 | 20241119 | 133600 | 4354913725 | 3700 | 3695 | 3700 | 3695 | 2516 |
| 401 | 20241119 | 133500 | 4345607105 | 3695 | 3695 | 3695 | 3695 | 686 |
| 402 | 20241119 | 133400 | 4343072335 | 3695 | 3690 | 3695 | 3690 | 2060 |
| 403 | 20241119 | 133300 | 4335465685 | 3685 | 3690 | 3690 | 3685 | 175 |
| 404 | 20241119 | 133200 | 4334820525 | 3690 | 3690 | 3695 | 3690 | 970 |
| 405 | 20241119 | 133100 | 4331241210 | 3685 | 3690 | 3695 | 3685 | 1399 |
| 406 | 20241119 | 133000 | 4326080725 | 3685 | 3680 | 3685 | 3680 | 2361 |
| 407 | 20241119 | 132900 | 4317380705 | 3680 | 3685 | 3685 | 3680 | 345 |
| 408 | 20241119 | 132800 | 4316110255 | 3680 | 3685 | 3685 | 3680 | 762 |
| 409 | 20241119 | 132700 | 4313305845 | 3680 | 3685 | 3685 | 3680 | 77 |
| 410 | 20241119 | 132600 | 4313022470 | 3680 | 3680 | 3685 | 3680 | 1314 |
| 411 | 20241119 | 132500 | 4308181255 | 3680 | 3690 | 3690 | 3680 | 6676 |
| 412 | 20241119 | 132400 | 4283550725 | 3680 | 3680 | 3685 | 3680 | 4430 |
| 413 | 20241119 | 132300 | 4267241050 | 3685 | 3685 | 3685 | 3680 | 1085 |
| 414 | 20241119 | 132200 | 4263243180 | 3680 | 3685 | 3685 | 3680 | 1389 |
| 415 | 20241119 | 132100 | 4258125600 | 3685 | 3690 | 3690 | 3680 | 3218 |
| 416 | 20241119 | 132000 | 4246265790 | 3685 | 3690 | 3690 | 3685 | 2821 |
| 417 | 20241119 | 131900 | 4235870370 | 3685 | 3695 | 3695 | 3685 | 889 |
| 418 | 20241119 | 131800 | 4232588840 | 3695 | 3690 | 3695 | 3685 | 3008 |
| 419 | 20241119 | 131700 | 4221491500 | 3690 | 3685 | 3690 | 3685 | 982 |
| 420 | 20241119 | 131600 | 4217872820 | 3690 | 3685 | 3690 | 3680 | 1726 |
| 421 | 20241119 | 131500 | 4211512515 | 3685 | 3685 | 3685 | 3680 | 77 |
| 422 | 20241119 | 131400 | 4211229125 | 3685 | 3685 | 3685 | 3680 | 374 |
| 423 | 20241119 | 131300 | 4209851300 | 3685 | 3680 | 3685 | 3680 | 1942 |
| 424 | 20241119 | 131200 | 4202696110 | 3680 | 3680 | 3690 | 3680 | 863 |
| 425 | 20241119 | 131100 | 4199519820 | 3685 | 3685 | 3685 | 3685 | 1330 |
| 426 | 20241119 | 131000 | 4194618770 | 3685 | 3685 | 3690 | 3685 | 182 |
| 427 | 20241119 | 130900 | 4193947735 | 3685 | 3685 | 3685 | 3685 | 813 |
| 428 | 20241119 | 130800 | 4190951830 | 3690 | 3685 | 3690 | 3680 | 172 |
| 429 | 20241119 | 130700 | 4190318360 | 3685 | 3685 | 3685 | 3685 | 5003 |
| 430 | 20241119 | 130600 | 4171882305 | 3685 | 3685 | 3685 | 3675 | 2384 |
| 431 | 20241119 | 130500 | 4163100530 | 3680 | 3680 | 3685 | 3675 | 2734 |
| 432 | 20241119 | 130400 | 4153032240 | 3680 | 3685 | 3685 | 3680 | 324 |
| 433 | 20241119 | 130300 | 4151839060 | 3685 | 3670 | 3685 | 3670 | 1795 |
| 434 | 20241119 | 130200 | 4145239055 | 3675 | 3670 | 3675 | 3670 | 624 |
| 435 | 20241119 | 130100 | 4142947390 | 3665 | 3660 | 3670 | 3660 | 1691 |
| 436 | 20241119 | 130000 | 4136752560 | 3660 | 3660 | 3665 | 3660 | 173 |
| 437 | 20241119 | 125900 | 4136119370 | 3660 | 3660 | 3665 | 3660 | 1120 |
| 438 | 20241119 | 125800 | 4132018420 | 3665 | 3665 | 3670 | 3665 | 1726 |
| 439 | 20241119 | 125700 | 4125689760 | 3665 | 3665 | 3670 | 3665 | 474 |
| 440 | 20241119 | 125600 | 4123951060 | 3665 | 3660 | 3665 | 3655 | 2838 |
| 441 | 20241119 | 125500 | 4113561630 | 3660 | 3650 | 3660 | 3650 | 1071 |
| 442 | 20241119 | 125400 | 4109642480 | 3650 | 3655 | 3655 | 3650 | 1649 |
| 443 | 20241119 | 125300 | 4103623275 | 3655 | 3655 | 3655 | 3655 | 63 |
| 444 | 20241119 | 125200 | 4103393010 | 3650 | 3655 | 3655 | 3645 | 3589 |
| 445 | 20241119 | 125100 | 4090298005 | 3655 | 3660 | 3660 | 3650 | 1668 |
| 446 | 20241119 | 125000 | 4084200585 | 3660 | 3660 | 3660 | 3640 | 20595 |
| 447 | 20241119 | 124900 | 4009157210 | 3660 | 3655 | 3660 | 3650 | 299 |
| 448 | 20241119 | 124800 | 4008064585 | 3645 | 3645 | 3650 | 3645 | 1459 |
| 449 | 20241119 | 124700 | 4002743775 | 3645 | 3640 | 3645 | 3640 | 1172 |
| 450 | 20241119 | 124600 | 3998477330 | 3635 | 3660 | 3660 | 3630 | 17948 |
| 451 | 20241119 | 124500 | 3933091305 | 3665 | 3665 | 3665 | 3655 | 1027 |
| 452 | 20241119 | 124400 | 3929330065 | 3655 | 3670 | 3670 | 3655 | 6852 |
| 453 | 20241119 | 124300 | 3904218860 | 3670 | 3680 | 3680 | 3670 | 1738 |
| 454 | 20241119 | 124200 | 3897831670 | 3680 | 3680 | 3680 | 3680 | 501 |
| 455 | 20241119 | 124100 | 3895987990 | 3680 | 3685 | 3690 | 3680 | 1156 |
| 456 | 20241119 | 124000 | 3891732815 | 3685 | 3690 | 3695 | 3685 | 118 |
| 457 | 20241119 | 123900 | 3891297430 | 3680 | 3685 | 3690 | 3680 | 1137 |
| 458 | 20241119 | 123800 | 3887103065 | 3680 | 3680 | 3685 | 3680 | 639 |
| 459 | 20241119 | 123700 | 3884750125 | 3680 | 3680 | 3685 | 3670 | 1534 |
| 460 | 20241119 | 123600 | 3879105665 | 3685 | 3680 | 3710 | 3675 | 2517 |
| 461 | 20241119 | 123500 | 3869844065 | 3680 | 3670 | 3680 | 3655 | 7435 |
| 462 | 20241119 | 123400 | 3842624210 | 3670 | 3660 | 3670 | 3640 | 20666 |
| 463 | 20241119 | 123300 | 3767130785 | 3655 | 3650 | 3655 | 3635 | 14290 |
| 464 | 20241119 | 123200 | 3714970405 | 3655 | 3690 | 3690 | 3650 | 51778 |
| 465 | 20241119 | 123100 | 3525091430 | 3690 | 3695 | 3700 | 3685 | 10797 |
| 466 | 20241119 | 123000 | 3485215130 | 3695 | 3695 | 3695 | 3695 | 250 |
| 467 | 20241119 | 122900 | 3484291380 | 3690 | 3695 | 3700 | 3690 | 572 |
| 468 | 20241119 | 122800 | 3482176195 | 3690 | 3700 | 3700 | 3690 | 2075 |
| 469 | 20241119 | 122700 | 3474499405 | 3695 | 3690 | 3700 | 3690 | 6899 |
| 470 | 20241119 | 122600 | 3449032805 | 3700 | 3690 | 3700 | 3690 | 11 |
| 471 | 20241119 | 122500 | 3448992115 | 3690 | 3700 | 3700 | 3690 | 14518 |
| 472 | 20241119 | 122400 | 3395287920 | 3705 | 3695 | 3705 | 3695 | 10714 |
| 473 | 20241119 | 122300 | 3355655115 | 3700 | 3705 | 3710 | 3695 | 8115 |
| 474 | 20241119 | 122200 | 3325629570 | 3705 | 3715 | 3715 | 3700 | 14283 |
| 475 | 20241119 | 122100 | 3272737675 | 3710 | 3720 | 3720 | 3710 | 18996 |
| 476 | 20241119 | 122000 | 3202165520 | 3725 | 3725 | 3725 | 3720 | 461 |
| 477 | 20241119 | 121900 | 3200448675 | 3725 | 3725 | 3725 | 3720 | 2969 |
| 478 | 20241119 | 121800 | 3189389505 | 3725 | 3730 | 3730 | 3720 | 10520 |
| 479 | 20241119 | 121700 | 3150206875 | 3730 | 3730 | 3730 | 3730 | 20 |
| 480 | 20241119 | 121600 | 3150132275 | 3725 | 3725 | 3725 | 3725 | 81 |
| 481 | 20241119 | 121500 | 3149830550 | 3730 | 3730 | 3730 | 3725 | 2071 |
| 482 | 20241119 | 121400 | 3142108680 | 3730 | 3730 | 3730 | 3730 | 1674 |
| 483 | 20241119 | 121300 | 3135864660 | 3730 | 3725 | 3730 | 3725 | 1064 |
| 484 | 20241119 | 121200 | 3131898795 | 3730 | 3735 | 3735 | 3725 | 7289 |
| 485 | 20241119 | 121100 | 3104717835 | 3730 | 3735 | 3735 | 3730 | 73 |
| 486 | 20241119 | 121000 | 3104445535 | 3730 | 3730 | 3730 | 3730 | 71 |
| 487 | 20241119 | 120900 | 3104180705 | 3730 | 3730 | 3730 | 3730 | 71 |
| 488 | 20241119 | 120800 | 3103915875 | 3730 | 3730 | 3730 | 3730 | 111 |
| 489 | 20241119 | 120700 | 3103501845 | 3730 | 3735 | 3735 | 3730 | 72 |
| 490 | 20241119 | 120600 | 3103233280 | 3730 | 3740 | 3740 | 3730 | 806 |
| 491 | 20241119 | 120500 | 3100226250 | 3740 | 3735 | 3740 | 3735 | 893 |
| 492 | 20241119 | 120400 | 3096890875 | 3735 | 3735 | 3740 | 3735 | 118 |
| 493 | 20241119 | 120300 | 3096450140 | 3735 | 3740 | 3740 | 3735 | 2329 |
| 494 | 20241119 | 120200 | 3087739800 | 3735 | 3735 | 3735 | 3735 | 598 |
| 495 | 20241119 | 120100 | 3085506270 | 3735 | 3735 | 3735 | 3730 | 771 |
| 496 | 20241119 | 120000 | 3082626940 | 3735 | 3735 | 3735 | 3730 | 622 |
| 497 | 20241119 | 115900 | 3080304125 | 3735 | 3735 | 3735 | 3735 | 50 |
| 498 | 20241119 | 115800 | 3080117375 | 3730 | 3735 | 3735 | 3730 | 121 |
| 499 | 20241119 | 115700 | 3079665795 | 3730 | 3735 | 3735 | 3730 | 573 |
| 500 | 20241119 | 115600 | 3077525995 | 3730 | 3735 | 3735 | 3730 | 1628 |
| 501 | 20241119 | 115500 | 3071447660 | 3735 | 3725 | 3735 | 3725 | 1621 |
| 502 | 20241119 | 115400 | 3065393935 | 3735 | 3740 | 3740 | 3725 | 8929 |
| 503 | 20241119 | 115300 | 3032077415 | 3735 | 3740 | 3740 | 3735 | 1175 |
| 504 | 20241119 | 115200 | 3027683270 | 3735 | 3745 | 3745 | 3735 | 1916 |
| 505 | 20241119 | 115100 | 3020525200 | 3740 | 3740 | 3740 | 3735 | 461 |
| 506 | 20241119 | 115000 | 3018801485 | 3740 | 3735 | 3740 | 3735 | 434 |
| 507 | 20241119 | 114900 | 3017179740 | 3740 | 3735 | 3740 | 3735 | 2479 |
| 508 | 20241119 | 114800 | 3007920670 | 3730 | 3740 | 3740 | 3730 | 430 |
| 509 | 20241119 | 114700 | 3006313290 | 3740 | 3740 | 3740 | 3730 | 11181 |
| 510 | 20241119 | 114600 | 2964532060 | 3740 | 3740 | 3745 | 3740 | 829 |
| 511 | 20241119 | 114500 | 2961430600 | 3745 | 3740 | 3745 | 3740 | 47 |
| 512 | 20241119 | 114400 | 2961254710 | 3740 | 3745 | 3745 | 3740 | 480 |
| 513 | 20241119 | 114300 | 2959457470 | 3745 | 3745 | 3745 | 3745 | 146 |
| 514 | 20241119 | 114200 | 2958910700 | 3745 | 3755 | 3755 | 3745 | 3184 |
| 515 | 20241119 | 114100 | 2946962500 | 3760 | 3760 | 3765 | 3755 | 902 |
| 516 | 20241119 | 114000 | 2943574995 | 3765 | 3765 | 3765 | 3765 | 26 |
| 517 | 20241119 | 113900 | 2943477105 | 3755 | 3755 | 3755 | 3755 | 202 |
| 518 | 20241119 | 113800 | 2942718595 | 3755 | 3760 | 3760 | 3755 | 124 |
| 519 | 20241119 | 113700 | 2942252715 | 3760 | 3760 | 3760 | 3760 | 174 |
| 520 | 20241119 | 113600 | 2941598475 | 3760 | 3760 | 3760 | 3760 | 1569 |
| 521 | 20241119 | 113500 | 2935699035 | 3755 | 3760 | 3760 | 3755 | 632 |
| 522 | 20241119 | 113400 | 2933323075 | 3760 | 3755 | 3760 | 3755 | 3136 |
| 523 | 20241119 | 113300 | 2921542330 | 3755 | 3750 | 3755 | 3745 | 2996 |
| 524 | 20241119 | 113200 | 2910294680 | 3750 | 3750 | 3750 | 3745 | 1086 |
| 525 | 20241119 | 113100 | 2906224220 | 3745 | 3745 | 3745 | 3745 | 1340 |
| 526 | 20241119 | 113000 | 2901205920 | 3740 | 3740 | 3745 | 3740 | 506 |
| 527 | 20241119 | 112900 | 2899312810 | 3745 | 3730 | 3745 | 3730 | 4885 |
| 528 | 20241119 | 112800 | 2881083625 | 3735 | 3745 | 3750 | 3735 | 30659 |
| 529 | 20241119 | 112700 | 2766417095 | 3740 | 3740 | 3740 | 3740 | 893 |
| 530 | 20241119 | 112600 | 2763077275 | 3745 | 3755 | 3755 | 3735 | 18119 |
| 531 | 20241119 | 112500 | 2695163425 | 3760 | 3760 | 3760 | 3760 | 1702 |
| 532 | 20241119 | 112400 | 2688763905 | 3760 | 3765 | 3765 | 3755 | 6261 |
| 533 | 20241119 | 112300 | 2665225860 | 3760 | 3770 | 3770 | 3760 | 7659 |
| 534 | 20241119 | 112200 | 2636422495 | 3765 | 3765 | 3775 | 3765 | 1311 |
| 535 | 20241119 | 112100 | 2631483460 | 3765 | 3770 | 3770 | 3765 | 5736 |
| 536 | 20241119 | 112000 | 2609868710 | 3765 | 3790 | 3790 | 3765 | 28371 |
| 537 | 20241119 | 111900 | 2502809825 | 3790 | 3780 | 3790 | 3780 | 78 |
| 538 | 20241119 | 111800 | 2502514965 | 3780 | 3785 | 3790 | 3780 | 1569 |
| 539 | 20241119 | 111700 | 2496575810 | 3785 | 3785 | 3790 | 3785 | 75 |
| 540 | 20241119 | 111600 | 2496291930 | 3785 | 3785 | 3785 | 3785 | 74 |
| 541 | 20241119 | 111500 | 2496011840 | 3790 | 3785 | 3790 | 3785 | 426 |
| 542 | 20241119 | 111400 | 2494398430 | 3790 | 3785 | 3790 | 3785 | 4010 |
| 543 | 20241119 | 111300 | 2479219595 | 3790 | 3795 | 3795 | 3790 | 2540 |
| 544 | 20241119 | 111200 | 2469592750 | 3790 | 3795 | 3795 | 3790 | 73 |
| 545 | 20241119 | 111100 | 2469316075 | 3790 | 3795 | 3795 | 3790 | 557 |
| 546 | 20241119 | 111000 | 2467202900 | 3790 | 3790 | 3790 | 3790 | 72 |
| 547 | 20241119 | 110900 | 2466930020 | 3795 | 3795 | 3795 | 3795 | 1124 |
| 548 | 20241119 | 110800 | 2462664440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 549 | 20241119 | 110700 | 2462664440 | 3795 | 3795 | 3795 | 3795 | 376 |
| 550 | 20241119 | 110600 | 2461237520 | 3795 | 3795 | 3795 | 3790 | 628 |
| 551 | 20241119 | 110500 | 2458854620 | 3795 | 3790 | 3795 | 3790 | 158 |
| 552 | 20241119 | 110400 | 2458255370 | 3790 | 3785 | 3790 | 3785 | 6 |
| 553 | 20241119 | 110300 | 2458232650 | 3785 | 3790 | 3795 | 3785 | 222 |
| 554 | 20241119 | 110200 | 2457391140 | 3795 | 3790 | 3795 | 3785 | 1154 |
| 555 | 20241119 | 110100 | 2453013850 | 3790 | 3795 | 3795 | 3790 | 381 |
| 556 | 20241119 | 110000 | 2451568710 | 3790 | 3790 | 3790 | 3790 | 4598 |
| 557 | 20241119 | 105900 | 2434142290 | 3795 | 3795 | 3795 | 3795 | 301 |
| 558 | 20241119 | 105800 | 2432999995 | 3795 | 3795 | 3795 | 3795 | 693 |
| 559 | 20241119 | 105700 | 2430370060 | 3795 | 3795 | 3795 | 3795 | 111 |
| 560 | 20241119 | 105600 | 2429948815 | 3795 | 3795 | 3795 | 3795 | 107 |
| 561 | 20241119 | 105500 | 2429542750 | 3795 | 3795 | 3795 | 3795 | 6053 |
| 562 | 20241119 | 105400 | 2406571615 | 3800 | 3800 | 3800 | 3800 | 1 |
| 563 | 20241119 | 105300 | 2406567815 | 3795 | 3795 | 3795 | 3795 | 3347 |
| 564 | 20241119 | 105200 | 2393865950 | 3795 | 3800 | 3800 | 3795 | 51 |
| 565 | 20241119 | 105100 | 2393672155 | 3800 | 3800 | 3800 | 3800 | 701 |
| 566 | 20241119 | 105000 | 2391008355 | 3800 | 3800 | 3800 | 3800 | 0 |
| 567 | 20241119 | 104900 | 2391008355 | 3800 | 3800 | 3800 | 3800 | 1 |
| 568 | 20241119 | 104800 | 2391004555 | 3800 | 3800 | 3800 | 3800 | 1086 |
| 569 | 20241119 | 104700 | 2386877755 | 3805 | 3800 | 3805 | 3800 | 533 |
| 570 | 20241119 | 104600 | 2384852350 | 3800 | 3800 | 3800 | 3800 | 3273 |
| 571 | 20241119 | 104500 | 2372414950 | 3795 | 3795 | 3795 | 3795 | 0 |
| 572 | 20241119 | 104400 | 2372414950 | 3795 | 3790 | 3800 | 3790 | 220 |
| 573 | 20241119 | 104300 | 2371580350 | 3800 | 3795 | 3800 | 3795 | 1243 |
| 574 | 20241119 | 104200 | 2366861245 | 3795 | 3795 | 3795 | 3790 | 976 |
| 575 | 20241119 | 104100 | 2363159325 | 3795 | 3790 | 3795 | 3790 | 282 |
| 576 | 20241119 | 104000 | 2362089655 | 3795 | 3795 | 3795 | 3795 | 210 |
| 577 | 20241119 | 103900 | 2361292705 | 3795 | 3795 | 3795 | 3795 | 20 |
| 578 | 20241119 | 103800 | 2361216805 | 3795 | 3795 | 3795 | 3795 | 170 |
| 579 | 20241119 | 103700 | 2360571655 | 3795 | 3795 | 3795 | 3795 | 208 |
| 580 | 20241119 | 103600 | 2359782295 | 3795 | 3795 | 3795 | 3790 | 164 |
| 581 | 20241119 | 103500 | 2359159930 | 3795 | 3795 | 3795 | 3795 | 216 |
| 582 | 20241119 | 103400 | 2358340210 | 3795 | 3795 | 3795 | 3790 | 552 |
| 583 | 20241119 | 103300 | 2356247225 | 3800 | 3795 | 3800 | 3795 | 1568 |
| 584 | 20241119 | 103200 | 2350289900 | 3795 | 3800 | 3800 | 3795 | 2028 |
| 585 | 20241119 | 103100 | 2342593540 | 3800 | 3800 | 3800 | 3800 | 228 |
| 586 | 20241119 | 103000 | 2341727140 | 3805 | 3800 | 3805 | 3800 | 428 |
| 587 | 20241119 | 102900 | 2340100490 | 3800 | 3800 | 3800 | 3800 | 218 |
| 588 | 20241119 | 102800 | 2339272090 | 3800 | 3800 | 3805 | 3800 | 1596 |
| 589 | 20241119 | 102700 | 2333207280 | 3800 | 3800 | 3800 | 3800 | 31 |
| 590 | 20241119 | 102600 | 2333089480 | 3795 | 3800 | 3800 | 3795 | 811 |
| 591 | 20241119 | 102500 | 2330010680 | 3800 | 3800 | 3800 | 3800 | 656 |
| 592 | 20241119 | 102400 | 2327517880 | 3790 | 3800 | 3800 | 3790 | 279 |
| 593 | 20241119 | 102300 | 2326460210 | 3795 | 3800 | 3800 | 3795 | 412 |
| 594 | 20241119 | 102200 | 2324896585 | 3795 | 3805 | 3810 | 3795 | 654 |
| 595 | 20241119 | 102100 | 2322406305 | 3810 | 3810 | 3810 | 3810 | 71 |
| 596 | 20241119 | 102000 | 2322135795 | 3805 | 3800 | 3805 | 3800 | 2795 |
| 597 | 20241119 | 101900 | 2311509320 | 3805 | 3805 | 3805 | 3805 | 175 |
| 598 | 20241119 | 101800 | 2310843445 | 3805 | 3805 | 3805 | 3800 | 1987 |
| 599 | 20241119 | 101700 | 2303283010 | 3810 | 3815 | 3815 | 3810 | 11 |
| 600 | 20241119 | 101600 | 2303241095 | 3805 | 3810 | 3815 | 3800 | 2675 |
| 601 | 20241119 | 101500 | 2293052130 | 3815 | 3810 | 3820 | 3810 | 2935 |
| 602 | 20241119 | 101400 | 2281859880 | 3810 | 3800 | 3810 | 3795 | 2974 |
| 603 | 20241119 | 101300 | 2270559085 | 3800 | 3800 | 3800 | 3800 | 9 |
| 604 | 20241119 | 101200 | 2270524885 | 3800 | 3795 | 3800 | 3790 | 2523 |
| 605 | 20241119 | 101100 | 2260955160 | 3800 | 3800 | 3800 | 3800 | 99 |
| 606 | 20241119 | 101000 | 2260578960 | 3800 | 3795 | 3800 | 3795 | 112 |
| 607 | 20241119 | 100900 | 2260153830 | 3795 | 3795 | 3795 | 3795 | 0 |
| 608 | 20241119 | 100800 | 2260153830 | 3795 | 3785 | 3795 | 3785 | 245 |
| 609 | 20241119 | 100700 | 2259225080 | 3785 | 3800 | 3800 | 3785 | 997 |
| 610 | 20241119 | 100600 | 2255448370 | 3800 | 3785 | 3800 | 3785 | 419 |
| 611 | 20241119 | 100500 | 2253860355 | 3780 | 3800 | 3800 | 3780 | 10192 |
| 612 | 20241119 | 100400 | 2215289925 | 3790 | 3795 | 3800 | 3790 | 2483 |
| 613 | 20241119 | 100300 | 2205871790 | 3800 | 3795 | 3800 | 3795 | 1008 |
| 614 | 20241119 | 100200 | 2202046390 | 3795 | 3800 | 3800 | 3795 | 667 |
| 615 | 20241119 | 100100 | 2199514475 | 3795 | 3790 | 3795 | 3790 | 1058 |
| 616 | 20241119 | 100000 | 2195501515 | 3795 | 3795 | 3795 | 3790 | 2430 |
| 617 | 20241119 | 095900 | 2186287935 | 3800 | 3800 | 3800 | 3800 | 0 |
| 618 | 20241119 | 095800 | 2186287935 | 3800 | 3815 | 3815 | 3790 | 18838 |
| 619 | 20241119 | 095700 | 2114733120 | 3810 | 3810 | 3815 | 3810 | 4567 |
| 620 | 20241119 | 095600 | 2097331775 | 3805 | 3805 | 3810 | 3805 | 2122 |
| 621 | 20241119 | 095500 | 2089248155 | 3810 | 3810 | 3815 | 3805 | 1013 |
| 622 | 20241119 | 095400 | 2085384990 | 3810 | 3810 | 3810 | 3805 | 837 |
| 623 | 20241119 | 095300 | 2082196190 | 3815 | 3810 | 3815 | 3810 | 731 |
| 624 | 20241119 | 095200 | 2079411020 | 3810 | 3820 | 3820 | 3810 | 5908 |
| 625 | 20241119 | 095100 | 2056871645 | 3820 | 3815 | 3820 | 3815 | 259 |
| 626 | 20241119 | 095000 | 2055882450 | 3815 | 3815 | 3825 | 3815 | 1852 |
| 627 | 20241119 | 094900 | 2048808935 | 3820 | 3820 | 3820 | 3820 | 1555 |
| 628 | 20241119 | 094800 | 2042868835 | 3825 | 3825 | 3825 | 3825 | 131 |
| 629 | 20241119 | 094700 | 2042367760 | 3820 | 3820 | 3835 | 3820 | 2709 |
| 630 | 20241119 | 094600 | 2032017565 | 3835 | 3830 | 3835 | 3830 | 154 |
| 631 | 20241119 | 094500 | 2031427360 | 3830 | 3810 | 3830 | 3805 | 1890 |
| 632 | 20241119 | 094400 | 2024231365 | 3810 | 3810 | 3810 | 3810 | 0 |
| 633 | 20241119 | 094300 | 2024231365 | 3810 | 3805 | 3810 | 3800 | 1287 |
| 634 | 20241119 | 094200 | 2019333680 | 3800 | 3800 | 3810 | 3800 | 853 |
| 635 | 20241119 | 094100 | 2016089520 | 3810 | 3800 | 3810 | 3800 | 1896 |
| 636 | 20241119 | 094000 | 2008880635 | 3800 | 3800 | 3805 | 3800 | 7636 |
| 637 | 20241119 | 093900 | 1979862750 | 3800 | 3795 | 3800 | 3760 | 22759 |
| 638 | 20241119 | 093800 | 1893730075 | 3790 | 3820 | 3825 | 3790 | 25954 |
| 639 | 20241119 | 093700 | 1795005760 | 3820 | 3815 | 3820 | 3815 | 1302 |
| 640 | 20241119 | 093600 | 1790033120 | 3815 | 3810 | 3815 | 3810 | 419 |
| 641 | 20241119 | 093500 | 1788434790 | 3815 | 3825 | 3825 | 3810 | 7765 |
| 642 | 20241119 | 093400 | 1758843845 | 3820 | 3815 | 3825 | 3810 | 5106 |
| 643 | 20241119 | 093300 | 1739353755 | 3815 | 3840 | 3840 | 3815 | 19513 |
| 644 | 20241119 | 093200 | 1664701095 | 3835 | 3835 | 3835 | 3835 | 33 |
| 645 | 20241119 | 093100 | 1664574540 | 3835 | 3850 | 3850 | 3830 | 9206 |
| 646 | 20241119 | 093000 | 1629265985 | 3845 | 3840 | 3845 | 3840 | 382 |
| 647 | 20241119 | 092900 | 1627797295 | 3845 | 3840 | 3845 | 3840 | 1735 |
| 648 | 20241119 | 092800 | 1621126225 | 3850 | 3835 | 3850 | 3835 | 7425 |
| 649 | 20241119 | 092700 | 1592604890 | 3835 | 3815 | 3850 | 3815 | 11045 |
| 650 | 20241119 | 092600 | 1550235570 | 3815 | 3820 | 3820 | 3805 | 17881 |
| 651 | 20241119 | 092500 | 1482095520 | 3820 | 3820 | 3825 | 3815 | 2505 |
| 652 | 20241119 | 092400 | 1472526415 | 3820 | 3850 | 3850 | 3815 | 27217 |
| 653 | 20241119 | 092300 | 1368314020 | 3850 | 3855 | 3860 | 3850 | 2704 |
| 654 | 20241119 | 092200 | 1357893070 | 3850 | 3855 | 3865 | 3850 | 2775 |
| 655 | 20241119 | 092100 | 1347199030 | 3850 | 3845 | 3860 | 3845 | 4578 |
| 656 | 20241119 | 092000 | 1329571780 | 3850 | 3835 | 3850 | 3835 | 4666 |
| 657 | 20241119 | 091900 | 1311643865 | 3835 | 3830 | 3835 | 3820 | 2540 |
| 658 | 20241119 | 091800 | 1301916360 | 3815 | 3835 | 3840 | 3815 | 25360 |
| 659 | 20241119 | 091700 | 1204898475 | 3835 | 3830 | 3835 | 3820 | 10477 |
| 660 | 20241119 | 091600 | 1164790615 | 3835 | 3835 | 3835 | 3825 | 7364 |
| 661 | 20241119 | 091500 | 1136586750 | 3830 | 3840 | 3840 | 3830 | 11525 |
| 662 | 20241119 | 091400 | 1092402995 | 3830 | 3850 | 3850 | 3830 | 1293 |
| 663 | 20241119 | 091300 | 1087431000 | 3850 | 3835 | 3875 | 3830 | 7995 |
| 664 | 20241119 | 091200 | 1056729220 | 3825 | 3825 | 3825 | 3825 | 3948 |
| 665 | 20241119 | 091100 | 1041628120 | 3825 | 3840 | 3850 | 3820 | 18344 |
| 666 | 20241119 | 091000 | 971297360 | 3840 | 3840 | 3840 | 3825 | 2217 |
| 667 | 20241119 | 090900 | 962795055 | 3835 | 3870 | 3880 | 3835 | 11040 |
| 668 | 20241119 | 090800 | 920238545 | 3875 | 3845 | 3875 | 3815 | 45298 |
| 669 | 20241119 | 090700 | 746886745 | 3850 | 3875 | 3875 | 3845 | 9446 |
| 670 | 20241119 | 090600 | 710478650 | 3875 | 3830 | 3875 | 3830 | 3643 |
| 671 | 20241119 | 090500 | 696427645 | 3830 | 3880 | 3880 | 3810 | 38722 |
| 672 | 20241119 | 090400 | 547428650 | 3880 | 3910 | 3910 | 3870 | 40026 |
| 673 | 20241119 | 090300 | 391713815 | 3940 | 3895 | 3940 | 3880 | 12228 |
| 674 | 20241119 | 090200 | 344045205 | 3895 | 3930 | 3930 | 3880 | 27487 |
| 675 | 20241119 | 090100 | 236857075 | 3950 | 3960 | 4000 | 3930 | 25021 |
| 676 | 20241119 | 090000 | 137554970 | 3960 | 3940 | 3960 | 3920 | 34916 |