35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 200800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 3 | 20241122 | 200700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20241122 | 200600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20241122 | 200500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20241122 | 200400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20241122 | 200300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20241122 | 200200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20241122 | 200100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20241122 | 200000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20241122 | 195900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20241122 | 195800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20241122 | 195700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20241122 | 195600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20241122 | 195500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20241122 | 195400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20241122 | 195300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20241122 | 195200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20241122 | 195100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20241122 | 195000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20241122 | 194900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20241122 | 194800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20241122 | 194700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20241122 | 194600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20241122 | 194500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20241122 | 194400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20241122 | 194300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20241122 | 194200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20241122 | 194100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20241122 | 194000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20241122 | 193900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20241122 | 193800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 33 | 20241122 | 193700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20241122 | 193600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20241122 | 193500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20241122 | 193400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20241122 | 193300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20241122 | 193200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20241122 | 193100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20241122 | 193000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20241122 | 192900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20241122 | 192800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20241122 | 192700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20241122 | 192600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20241122 | 192500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20241122 | 192400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20241122 | 192300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20241122 | 192200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20241122 | 192100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20241122 | 192000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20241122 | 191900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20241122 | 191800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20241122 | 191700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20241122 | 191600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20241122 | 191500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20241122 | 191400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20241122 | 191300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20241122 | 191200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20241122 | 191100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20241122 | 191000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20241122 | 190900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20241122 | 190800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 63 | 20241122 | 190700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20241122 | 190600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20241122 | 190500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20241122 | 190400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20241122 | 190300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20241122 | 190200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20241122 | 190100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20241122 | 190000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20241122 | 185900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20241122 | 185800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20241122 | 185700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20241122 | 185600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20241122 | 185500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20241122 | 185400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20241122 | 185300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20241122 | 185200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20241122 | 185100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20241122 | 185000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20241122 | 184900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20241122 | 184800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20241122 | 184700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20241122 | 184600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20241122 | 184500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20241122 | 184400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20241122 | 184300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20241122 | 184200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20241122 | 184100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20241122 | 184000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20241122 | 183900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20241122 | 183800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 93 | 20241122 | 183700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20241122 | 183600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20241122 | 183500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20241122 | 183400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20241122 | 183300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20241122 | 183200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20241122 | 183100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20241122 | 183000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20241122 | 182900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20241122 | 182800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20241122 | 182700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20241122 | 182600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20241122 | 182500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20241122 | 182400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20241122 | 182300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20241122 | 182200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20241122 | 182100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20241122 | 182000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20241122 | 181900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20241122 | 181800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20241122 | 181700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20241122 | 181600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20241122 | 181500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20241122 | 181400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20241122 | 181300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20241122 | 181200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20241122 | 181100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20241122 | 181000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20241122 | 180900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20241122 | 180800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 123 | 20241122 | 180700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20241122 | 180600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20241122 | 180500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20241122 | 180400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20241122 | 180300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20241122 | 180200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20241122 | 180100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20241122 | 180000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20241122 | 175900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20241122 | 175800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20241122 | 175700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20241122 | 175600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20241122 | 175500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20241122 | 175400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20241122 | 175300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20241122 | 175200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20241122 | 175100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20241122 | 175000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20241122 | 174900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20241122 | 174800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20241122 | 174700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20241122 | 174600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20241122 | 174500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20241122 | 174400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20241122 | 174300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20241122 | 174200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20241122 | 174100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20241122 | 174000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20241122 | 173900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20241122 | 173800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 153 | 20241122 | 173700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20241122 | 173600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20241122 | 173500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20241122 | 173400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20241122 | 173300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20241122 | 173200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20241122 | 173100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20241122 | 173000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20241122 | 172900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20241122 | 172800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20241122 | 172700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20241122 | 172600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20241122 | 172500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20241122 | 172400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20241122 | 172300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20241122 | 172200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20241122 | 172100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20241122 | 172000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20241122 | 171900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20241122 | 171800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20241122 | 171700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20241122 | 171600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20241122 | 171500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20241122 | 171400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20241122 | 171300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20241122 | 171200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20241122 | 171100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20241122 | 171000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20241122 | 170900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20241122 | 170800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 183 | 20241122 | 170700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20241122 | 170600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20241122 | 170500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20241122 | 170400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20241122 | 170300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20241122 | 170200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20241122 | 170100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20241122 | 170000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20241122 | 165900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20241122 | 165800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20241122 | 165700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20241122 | 165600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20241122 | 165500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20241122 | 165400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20241122 | 165300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20241122 | 165200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20241122 | 165100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20241122 | 165000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20241122 | 164900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20241122 | 164800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20241122 | 164700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20241122 | 164600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20241122 | 164500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20241122 | 164400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20241122 | 164300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20241122 | 164200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20241122 | 164100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20241122 | 164000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20241122 | 163900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20241122 | 163800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 213 | 20241122 | 163700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20241122 | 163600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20241122 | 163500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20241122 | 163400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20241122 | 163300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20241122 | 163200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20241122 | 163100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20241122 | 163000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20241122 | 162900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20241122 | 162800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20241122 | 162700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20241122 | 162600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20241122 | 162500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20241122 | 162400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20241122 | 162300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20241122 | 162200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20241122 | 162100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20241122 | 162000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20241122 | 161900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20241122 | 161800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20241122 | 161700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20241122 | 161600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20241122 | 161500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20241122 | 161400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20241122 | 161300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20241122 | 161200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20241122 | 161100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20241122 | 161000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20241122 | 160900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20241122 | 160800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 243 | 20241122 | 160700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20241122 | 160600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20241122 | 160500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20241122 | 160400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20241122 | 160300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20241122 | 160200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20241122 | 160100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20241122 | 160000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20241122 | 155900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20241122 | 155800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20241122 | 155700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20241122 | 155600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20241122 | 155500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20241122 | 155400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20241122 | 155300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20241122 | 155200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20241122 | 155100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20241122 | 155000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20241122 | 154900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20241122 | 154800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20241122 | 154700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20241122 | 154600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20241122 | 154500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20241122 | 154400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20241122 | 154300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20241122 | 154200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20241122 | 154100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20241122 | 154000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20241122 | 153900 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20241122 | 153800 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 273 | 20241122 | 153700 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20241122 | 153600 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20241122 | 153500 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20241122 | 153400 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20241122 | 153300 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20241122 | 153200 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20241122 | 153100 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20241122 | 153000 | 7176308000 | 23400 | 23400 | 23400 | 23400 | 4083 |
| 281 | 20241122 | 152900 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20241122 | 152800 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20241122 | 152700 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20241122 | 152600 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20241122 | 152500 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20241122 | 152400 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20241122 | 152300 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20241122 | 152200 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20241122 | 152100 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20241122 | 152000 | 7080765800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20241122 | 151900 | 7080765800 | 23500 | 23550 | 23600 | 23400 | 1221 |
| 292 | 20241122 | 151800 | 7052082700 | 23600 | 23550 | 23600 | 23550 | 588 |
| 293 | 20241122 | 151700 | 7038221000 | 23550 | 23650 | 23650 | 23500 | 1384 |
| 294 | 20241122 | 151600 | 7005618650 | 23550 | 23600 | 23650 | 23550 | 2217 |
| 295 | 20241122 | 151500 | 6953363200 | 23650 | 23600 | 23650 | 23600 | 175 |
| 296 | 20241122 | 151400 | 6949229050 | 23600 | 23600 | 23650 | 23550 | 562 |
| 297 | 20241122 | 151300 | 6935972700 | 23600 | 23600 | 23600 | 23550 | 293 |
| 298 | 20241122 | 151200 | 6929058650 | 23550 | 23550 | 23600 | 23550 | 395 |
| 299 | 20241122 | 151100 | 6919746100 | 23600 | 23600 | 23650 | 23600 | 255 |
| 300 | 20241122 | 151000 | 6913727550 | 23650 | 23600 | 23650 | 23550 | 1436 |
| 301 | 20241122 | 150900 | 6879826850 | 23650 | 23700 | 23700 | 23600 | 993 |
| 302 | 20241122 | 150800 | 6856377000 | 23700 | 23750 | 23750 | 23600 | 235 |
| 303 | 20241122 | 150700 | 6850802100 | 23750 | 23750 | 23750 | 23600 | 254 |
| 304 | 20241122 | 150600 | 6844769900 | 23750 | 23800 | 23800 | 23600 | 891 |
| 305 | 20241122 | 150500 | 6823645950 | 23800 | 23750 | 23800 | 23650 | 368 |
| 306 | 20241122 | 150400 | 6814914350 | 23800 | 23800 | 23800 | 23700 | 266 |
| 307 | 20241122 | 150300 | 6808589500 | 23800 | 23750 | 23800 | 23650 | 483 |
| 308 | 20241122 | 150200 | 6797095750 | 23800 | 23700 | 23800 | 23650 | 438 |
| 309 | 20241122 | 150100 | 6786697500 | 23750 | 23750 | 23750 | 23650 | 889 |
| 310 | 20241122 | 150000 | 6765655200 | 23750 | 23750 | 23750 | 23600 | 420 |
| 311 | 20241122 | 145900 | 6755687600 | 23750 | 23650 | 23750 | 23650 | 367 |
| 312 | 20241122 | 145800 | 6746989200 | 23650 | 23700 | 23800 | 23650 | 560 |
| 313 | 20241122 | 145700 | 6733713900 | 23700 | 23700 | 23750 | 23650 | 434 |
| 314 | 20241122 | 145600 | 6723422250 | 23700 | 23650 | 23700 | 23600 | 222 |
| 315 | 20241122 | 145500 | 6718162100 | 23650 | 23550 | 23700 | 23550 | 311 |
| 316 | 20241122 | 145400 | 6710800150 | 23700 | 23700 | 23700 | 23550 | 493 |
| 317 | 20241122 | 145300 | 6699150900 | 23750 | 23600 | 23750 | 23600 | 289 |
| 318 | 20241122 | 145200 | 6692300050 | 23750 | 23700 | 23750 | 23600 | 162 |
| 319 | 20241122 | 145100 | 6688458600 | 23700 | 23650 | 23700 | 23550 | 434 |
| 320 | 20241122 | 145000 | 6678189950 | 23600 | 23650 | 23700 | 23550 | 178 |
| 321 | 20241122 | 144900 | 6673976900 | 23700 | 23600 | 23700 | 23550 | 165 |
| 322 | 20241122 | 144800 | 6670075850 | 23600 | 23700 | 23700 | 23500 | 1121 |
| 323 | 20241122 | 144700 | 6643614750 | 23700 | 23700 | 23750 | 23650 | 687 |
| 324 | 20241122 | 144600 | 6627341250 | 23700 | 23700 | 23750 | 23600 | 423 |
| 325 | 20241122 | 144500 | 6617314200 | 23700 | 23650 | 23700 | 23550 | 568 |
| 326 | 20241122 | 144400 | 6603862450 | 23650 | 23550 | 23650 | 23550 | 1578 |
| 327 | 20241122 | 144300 | 6566682600 | 23650 | 23650 | 23650 | 23550 | 372 |
| 328 | 20241122 | 144200 | 6557891850 | 23650 | 23500 | 23650 | 23500 | 11256 |
| 329 | 20241122 | 144100 | 6293207550 | 23500 | 23400 | 23500 | 23400 | 761 |
| 330 | 20241122 | 144000 | 6275326850 | 23500 | 23400 | 23500 | 23400 | 830 |
| 331 | 20241122 | 143900 | 6255829550 | 23500 | 23450 | 23500 | 23400 | 732 |
| 332 | 20241122 | 143800 | 6238654800 | 23400 | 23450 | 23450 | 23400 | 348 |
| 333 | 20241122 | 143700 | 6230494950 | 23450 | 23450 | 23450 | 23400 | 204 |
| 334 | 20241122 | 143600 | 6225711300 | 23400 | 23450 | 23450 | 23400 | 248 |
| 335 | 20241122 | 143500 | 6219897750 | 23400 | 23400 | 23450 | 23350 | 241 |
| 336 | 20241122 | 143400 | 6214253550 | 23350 | 23350 | 23450 | 23350 | 341 |
| 337 | 20241122 | 143300 | 6206265900 | 23450 | 23400 | 23450 | 23350 | 303 |
| 338 | 20241122 | 143200 | 6199166600 | 23450 | 23400 | 23450 | 23300 | 527 |
| 339 | 20241122 | 143100 | 6186851450 | 23400 | 23400 | 23400 | 23300 | 210 |
| 340 | 20241122 | 143000 | 6181939350 | 23400 | 23300 | 23400 | 23300 | 188 |
| 341 | 20241122 | 142900 | 6177540500 | 23400 | 23350 | 23400 | 23350 | 163 |
| 342 | 20241122 | 142800 | 6173726350 | 23400 | 23350 | 23400 | 23250 | 300 |
| 343 | 20241122 | 142700 | 6166728300 | 23350 | 23300 | 23400 | 23250 | 269 |
| 344 | 20241122 | 142600 | 6160452800 | 23300 | 23300 | 23350 | 23250 | 230 |
| 345 | 20241122 | 142500 | 6155093950 | 23300 | 23300 | 23300 | 23250 | 107 |
| 346 | 20241122 | 142400 | 6152605850 | 23300 | 23250 | 23300 | 23250 | 101 |
| 347 | 20241122 | 142300 | 6150253700 | 23300 | 23250 | 23300 | 23250 | 341 |
| 348 | 20241122 | 142200 | 6142323050 | 23250 | 23250 | 23250 | 23200 | 14 |
| 349 | 20241122 | 142100 | 6141997700 | 23200 | 23250 | 23250 | 23200 | 53 |
| 350 | 20241122 | 142000 | 6140767450 | 23200 | 23250 | 23250 | 23200 | 7 |
| 351 | 20241122 | 141900 | 6140604950 | 23200 | 23250 | 23250 | 23200 | 18 |
| 352 | 20241122 | 141800 | 6140187300 | 23200 | 23250 | 23250 | 23200 | 26 |
| 353 | 20241122 | 141700 | 6139583300 | 23250 | 23250 | 23250 | 23200 | 39 |
| 354 | 20241122 | 141600 | 6138677150 | 23250 | 23200 | 23300 | 23200 | 431 |
| 355 | 20241122 | 141500 | 6128676550 | 23300 | 23300 | 23300 | 23250 | 242 |
| 356 | 20241122 | 141400 | 6123049850 | 23250 | 23250 | 23300 | 23250 | 400 |
| 357 | 20241122 | 141300 | 6113749800 | 23250 | 23200 | 23250 | 23150 | 650 |
| 358 | 20241122 | 141200 | 6098680300 | 23250 | 23200 | 23300 | 23200 | 32 |
| 359 | 20241122 | 141100 | 6097936300 | 23300 | 23250 | 23300 | 23200 | 13 |
| 360 | 20241122 | 141000 | 6097634300 | 23250 | 23250 | 23300 | 23200 | 608 |
| 361 | 20241122 | 140900 | 6083498350 | 23300 | 23250 | 23300 | 23250 | 47 |
| 362 | 20241122 | 140800 | 6082403400 | 23300 | 23300 | 23300 | 23250 | 89 |
| 363 | 20241122 | 140700 | 6080331150 | 23300 | 23250 | 23300 | 23250 | 40 |
| 364 | 20241122 | 140600 | 6079399400 | 23300 | 23250 | 23300 | 23250 | 301 |
| 365 | 20241122 | 140500 | 6072401100 | 23300 | 23300 | 23300 | 23250 | 453 |
| 366 | 20241122 | 140400 | 6061868600 | 23350 | 23300 | 23350 | 23300 | 45 |
| 367 | 20241122 | 140300 | 6060820000 | 23350 | 23250 | 23400 | 23200 | 56 |
| 368 | 20241122 | 140200 | 6059517800 | 23250 | 23200 | 23250 | 23200 | 944 |
| 369 | 20241122 | 140100 | 6037595500 | 23150 | 23400 | 23400 | 23050 | 7241 |
| 370 | 20241122 | 140000 | 5869708850 | 23350 | 23350 | 23400 | 23350 | 87 |
| 371 | 20241122 | 135900 | 5867677350 | 23400 | 23350 | 23400 | 23350 | 11 |
| 372 | 20241122 | 135800 | 5867420400 | 23350 | 23350 | 23400 | 23350 | 66 |
| 373 | 20241122 | 135700 | 5865879150 | 23400 | 23300 | 23400 | 23300 | 380 |
| 374 | 20241122 | 135600 | 5857019100 | 23350 | 23300 | 23350 | 23300 | 3 |
| 375 | 20241122 | 135500 | 5856949150 | 23350 | 23350 | 23350 | 23300 | 243 |
| 376 | 20241122 | 135400 | 5851279000 | 23350 | 23350 | 23350 | 23300 | 141 |
| 377 | 20241122 | 135300 | 5847991100 | 23300 | 23300 | 23350 | 23300 | 199 |
| 378 | 20241122 | 135200 | 5843354150 | 23400 | 23250 | 23400 | 23250 | 105 |
| 379 | 20241122 | 135100 | 5840897600 | 23400 | 23300 | 23400 | 23300 | 693 |
| 380 | 20241122 | 135000 | 5824740500 | 23300 | 23250 | 23300 | 23250 | 198 |
| 381 | 20241122 | 134900 | 5820127600 | 23300 | 23250 | 23300 | 23250 | 446 |
| 382 | 20241122 | 134800 | 5809743400 | 23300 | 23200 | 23300 | 23200 | 10 |
| 383 | 20241122 | 134700 | 5809511300 | 23300 | 23300 | 23300 | 23250 | 365 |
| 384 | 20241122 | 134600 | 5801019950 | 23400 | 23350 | 23400 | 23350 | 524 |
| 385 | 20241122 | 134500 | 5788784300 | 23400 | 23450 | 23500 | 23400 | 653 |
| 386 | 20241122 | 134400 | 5773493550 | 23450 | 23400 | 23500 | 23400 | 47 |
| 387 | 20241122 | 134300 | 5772391800 | 23400 | 23450 | 23500 | 23400 | 278 |
| 388 | 20241122 | 134200 | 5765886350 | 23450 | 23400 | 23500 | 23400 | 10 |
| 389 | 20241122 | 134100 | 5765651950 | 23500 | 23450 | 23500 | 23450 | 150 |
| 390 | 20241122 | 134000 | 5762133750 | 23450 | 23450 | 23500 | 23400 | 239 |
| 391 | 20241122 | 133900 | 5756523800 | 23450 | 23450 | 23450 | 23450 | 448 |
| 392 | 20241122 | 133800 | 5746018200 | 23450 | 23400 | 23450 | 23400 | 621 |
| 393 | 20241122 | 133700 | 5731461050 | 23450 | 23450 | 23450 | 23400 | 124 |
| 394 | 20241122 | 133600 | 5728555450 | 23400 | 23400 | 23450 | 23400 | 136 |
| 395 | 20241122 | 133500 | 5725372950 | 23450 | 23450 | 23450 | 23350 | 650 |
| 396 | 20241122 | 133400 | 5710132950 | 23400 | 23350 | 23400 | 23300 | 398 |
| 397 | 20241122 | 133300 | 5700821400 | 23400 | 23400 | 23400 | 23400 | 86 |
| 398 | 20241122 | 133200 | 5698809000 | 23400 | 23300 | 23400 | 23250 | 379 |
| 399 | 20241122 | 133100 | 5689976000 | 23400 | 23350 | 23400 | 23300 | 970 |
| 400 | 20241122 | 133000 | 5667301750 | 23350 | 23150 | 23350 | 23150 | 821 |
| 401 | 20241122 | 132900 | 5648179400 | 23250 | 23150 | 23350 | 23150 | 1117 |
| 402 | 20241122 | 132800 | 5622243350 | 23350 | 23100 | 23350 | 23100 | 828 |
| 403 | 20241122 | 132700 | 5603061950 | 23300 | 23200 | 23300 | 23100 | 554 |
| 404 | 20241122 | 132600 | 5590230500 | 23300 | 23200 | 23300 | 23100 | 2083 |
| 405 | 20241122 | 132500 | 5541834150 | 23250 | 23350 | 23400 | 23050 | 7657 |
| 406 | 20241122 | 132400 | 5364396600 | 23350 | 23250 | 23350 | 23250 | 567 |
| 407 | 20241122 | 132300 | 5351211850 | 23350 | 23250 | 23350 | 23250 | 745 |
| 408 | 20241122 | 132200 | 5333874900 | 23400 | 23250 | 23400 | 23250 | 610 |
| 409 | 20241122 | 132100 | 5319665350 | 23350 | 23350 | 23350 | 23250 | 713 |
| 410 | 20241122 | 132000 | 5303071100 | 23300 | 23350 | 23350 | 23300 | 595 |
| 411 | 20241122 | 131900 | 5289196450 | 23400 | 23350 | 23400 | 23350 | 263 |
| 412 | 20241122 | 131800 | 5283055150 | 23400 | 23350 | 23400 | 23350 | 266 |
| 413 | 20241122 | 131700 | 5276844000 | 23400 | 23350 | 23400 | 23350 | 100 |
| 414 | 20241122 | 131600 | 5274506650 | 23400 | 23400 | 23450 | 23350 | 239 |
| 415 | 20241122 | 131500 | 5268921500 | 23450 | 23350 | 23450 | 23350 | 577 |
| 416 | 20241122 | 131400 | 5255425950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 417 | 20241122 | 131300 | 5255402550 | 23350 | 23350 | 23400 | 23350 | 28 |
| 418 | 20241122 | 131200 | 5254748550 | 23400 | 23400 | 23400 | 23350 | 290 |
| 419 | 20241122 | 131100 | 5247970050 | 23400 | 23400 | 23450 | 23400 | 538 |
| 420 | 20241122 | 131000 | 5235380800 | 23450 | 23400 | 23450 | 23400 | 5 |
| 421 | 20241122 | 130900 | 5235263700 | 23450 | 23400 | 23450 | 23400 | 5 |
| 422 | 20241122 | 130800 | 5235146650 | 23450 | 23400 | 23450 | 23350 | 145 |
| 423 | 20241122 | 130700 | 5231751500 | 23350 | 23400 | 23450 | 23350 | 93 |
| 424 | 20241122 | 130600 | 5229575650 | 23450 | 23400 | 23450 | 23400 | 19 |
| 425 | 20241122 | 130500 | 5229130250 | 23450 | 23450 | 23450 | 23450 | 1 |
| 426 | 20241122 | 130400 | 5229106800 | 23450 | 23450 | 23450 | 23400 | 154 |
| 427 | 20241122 | 130300 | 5225500700 | 23450 | 23450 | 23500 | 23450 | 506 |
| 428 | 20241122 | 130200 | 5213634850 | 23500 | 23450 | 23500 | 23450 | 646 |
| 429 | 20241122 | 130100 | 5198480500 | 23450 | 23450 | 23450 | 23450 | 178 |
| 430 | 20241122 | 130000 | 5194306400 | 23450 | 23400 | 23450 | 23400 | 35 |
| 431 | 20241122 | 125900 | 5193487050 | 23450 | 23450 | 23450 | 23400 | 221 |
| 432 | 20241122 | 125800 | 5188314150 | 23450 | 23400 | 23450 | 23400 | 43 |
| 433 | 20241122 | 125700 | 5187307600 | 23450 | 23450 | 23450 | 23450 | 7 |
| 434 | 20241122 | 125600 | 5187143450 | 23450 | 23450 | 23500 | 23400 | 425 |
| 435 | 20241122 | 125500 | 5177177300 | 23500 | 23450 | 23500 | 23450 | 123 |
| 436 | 20241122 | 125400 | 5174292850 | 23450 | 23400 | 23450 | 23400 | 501 |
| 437 | 20241122 | 125300 | 5162569350 | 23400 | 23400 | 23400 | 23350 | 32 |
| 438 | 20241122 | 125200 | 5161822050 | 23350 | 23400 | 23400 | 23350 | 31 |
| 439 | 20241122 | 125100 | 5161098050 | 23400 | 23400 | 23400 | 23350 | 136 |
| 440 | 20241122 | 125000 | 5157916250 | 23400 | 23450 | 23450 | 23350 | 214 |
| 441 | 20241122 | 124900 | 5152908700 | 23400 | 23400 | 23450 | 23400 | 14 |
| 442 | 20241122 | 124800 | 5152581050 | 23500 | 23500 | 23500 | 23500 | 168 |
| 443 | 20241122 | 124700 | 5148633050 | 23500 | 23350 | 23500 | 23350 | 105 |
| 444 | 20241122 | 124600 | 5146169850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 445 | 20241122 | 124500 | 5146169850 | 23450 | 23400 | 23450 | 23350 | 313 |
| 446 | 20241122 | 124400 | 5138860600 | 23400 | 23400 | 23450 | 23400 | 790 |
| 447 | 20241122 | 124300 | 5120374550 | 23400 | 23400 | 23400 | 23400 | 3 |
| 448 | 20241122 | 124200 | 5120304350 | 23450 | 23400 | 23450 | 23400 | 115 |
| 449 | 20241122 | 124100 | 5117611950 | 23400 | 23400 | 23400 | 23400 | 103 |
| 450 | 20241122 | 124000 | 5115201750 | 23450 | 23450 | 23450 | 23450 | 60 |
| 451 | 20241122 | 123900 | 5113794750 | 23500 | 23500 | 23500 | 23450 | 6 |
| 452 | 20241122 | 123800 | 5113653900 | 23450 | 23500 | 23500 | 23450 | 236 |
| 453 | 20241122 | 123700 | 5108118550 | 23450 | 23450 | 23500 | 23450 | 133 |
| 454 | 20241122 | 123600 | 5104999050 | 23500 | 23500 | 23500 | 23450 | 17 |
| 455 | 20241122 | 123500 | 5104600300 | 23500 | 23450 | 23500 | 23400 | 101 |
| 456 | 20241122 | 123400 | 5102231950 | 23400 | 23450 | 23450 | 23400 | 437 |
| 457 | 20241122 | 123300 | 5091984950 | 23450 | 23500 | 23500 | 23450 | 861 |
| 458 | 20241122 | 123200 | 5071752250 | 23550 | 23550 | 23550 | 23550 | 4 |
| 459 | 20241122 | 123100 | 5071658050 | 23550 | 23550 | 23550 | 23500 | 7 |
| 460 | 20241122 | 123000 | 5071493350 | 23600 | 23550 | 23600 | 23550 | 6 |
| 461 | 20241122 | 122900 | 5071351900 | 23550 | 23550 | 23550 | 23500 | 181 |
| 462 | 20241122 | 122800 | 5067090250 | 23550 | 23500 | 23550 | 23500 | 13 |
| 463 | 20241122 | 122700 | 5066784250 | 23550 | 23550 | 23550 | 23550 | 612 |
| 464 | 20241122 | 122600 | 5052371650 | 23600 | 23550 | 23600 | 23500 | 104 |
| 465 | 20241122 | 122500 | 5049922550 | 23600 | 23600 | 23600 | 23550 | 129 |
| 466 | 20241122 | 122400 | 5046881000 | 23600 | 23600 | 23600 | 23500 | 5 |
| 467 | 20241122 | 122300 | 5046763300 | 23500 | 23550 | 23600 | 23500 | 405 |
| 468 | 20241122 | 122200 | 5037240050 | 23500 | 23500 | 23550 | 23500 | 19 |
| 469 | 20241122 | 122100 | 5036793500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 470 | 20241122 | 122000 | 5036793500 | 23550 | 23550 | 23550 | 23500 | 435 |
| 471 | 20241122 | 121900 | 5026551350 | 23600 | 23550 | 23600 | 23550 | 517 |
| 472 | 20241122 | 121800 | 5014375450 | 23550 | 23500 | 23550 | 23500 | 23 |
| 473 | 20241122 | 121700 | 5013834850 | 23550 | 23550 | 23550 | 23500 | 317 |
| 474 | 20241122 | 121600 | 5006375300 | 23500 | 23500 | 23550 | 23500 | 60 |
| 475 | 20241122 | 121500 | 5004963000 | 23550 | 23500 | 23550 | 23500 | 401 |
| 476 | 20241122 | 121400 | 4995539150 | 23500 | 23500 | 23500 | 23450 | 21 |
| 477 | 20241122 | 121300 | 4995046550 | 23500 | 23450 | 23500 | 23450 | 10 |
| 478 | 20241122 | 121200 | 4994811850 | 23450 | 23450 | 23450 | 23450 | 55 |
| 479 | 20241122 | 121100 | 4993522100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 480 | 20241122 | 121000 | 4993522100 | 23450 | 23500 | 23500 | 23450 | 122 |
| 481 | 20241122 | 120900 | 4990659600 | 23550 | 23550 | 23550 | 23550 | 5 |
| 482 | 20241122 | 120800 | 4990541850 | 23500 | 23500 | 23550 | 23500 | 189 |
| 483 | 20241122 | 120700 | 4986098850 | 23450 | 23500 | 23500 | 23450 | 252 |
| 484 | 20241122 | 120600 | 4980177050 | 23500 | 23500 | 23500 | 23450 | 748 |
| 485 | 20241122 | 120500 | 4962599800 | 23500 | 23450 | 23500 | 23450 | 125 |
| 486 | 20241122 | 120400 | 4959662450 | 23500 | 23500 | 23500 | 23500 | 92 |
| 487 | 20241122 | 120300 | 4957500450 | 23450 | 23450 | 23500 | 23450 | 71 |
| 488 | 20241122 | 120200 | 4955833900 | 23500 | 23450 | 23500 | 23400 | 114 |
| 489 | 20241122 | 120100 | 4953165500 | 23450 | 23400 | 23450 | 23400 | 231 |
| 490 | 20241122 | 120000 | 4947751400 | 23450 | 23500 | 23500 | 23450 | 2 |
| 491 | 20241122 | 115900 | 4947704450 | 23450 | 23450 | 23450 | 23400 | 336 |
| 492 | 20241122 | 115800 | 4939826000 | 23500 | 23500 | 23500 | 23500 | 5 |
| 493 | 20241122 | 115700 | 4939708500 | 23500 | 23500 | 23500 | 23400 | 16 |
| 494 | 20241122 | 115600 | 4939332800 | 23550 | 23500 | 23550 | 23500 | 58 |
| 495 | 20241122 | 115500 | 4937969750 | 23500 | 23400 | 23500 | 23400 | 1028 |
| 496 | 20241122 | 115400 | 4913838450 | 23500 | 23450 | 23500 | 23450 | 96 |
| 497 | 20241122 | 115300 | 4911587200 | 23450 | 23400 | 23450 | 23400 | 72 |
| 498 | 20241122 | 115200 | 4909901900 | 23450 | 23400 | 23450 | 23400 | 20 |
| 499 | 20241122 | 115100 | 4909433800 | 23450 | 23550 | 23550 | 23400 | 784 |
| 500 | 20241122 | 115000 | 4891040050 | 23550 | 23550 | 23550 | 23550 | 1 |
| 501 | 20241122 | 114900 | 4891016500 | 23450 | 23500 | 23500 | 23450 | 720 |
| 502 | 20241122 | 114800 | 4874096650 | 23500 | 23500 | 23500 | 23500 | 18 |
| 503 | 20241122 | 114700 | 4873673650 | 23450 | 23500 | 23500 | 23450 | 19 |
| 504 | 20241122 | 114600 | 4873228050 | 23450 | 23450 | 23500 | 23450 | 440 |
| 505 | 20241122 | 114500 | 4862895700 | 23450 | 23450 | 23450 | 23450 | 109 |
| 506 | 20241122 | 114400 | 4860339650 | 23450 | 23400 | 23450 | 23400 | 208 |
| 507 | 20241122 | 114300 | 4855471900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 508 | 20241122 | 114200 | 4855471900 | 23450 | 23450 | 23450 | 23400 | 64 |
| 509 | 20241122 | 114100 | 4853971950 | 23450 | 23500 | 23500 | 23450 | 192 |
| 510 | 20241122 | 114000 | 4849467250 | 23500 | 23450 | 23500 | 23450 | 599 |
| 511 | 20241122 | 113900 | 4835392150 | 23500 | 23450 | 23500 | 23450 | 502 |
| 512 | 20241122 | 113800 | 4823596250 | 23400 | 23450 | 23450 | 23350 | 28 |
| 513 | 20241122 | 113700 | 4822941400 | 23450 | 23400 | 23450 | 23400 | 162 |
| 514 | 20241122 | 113600 | 4819143200 | 23400 | 23400 | 23400 | 23350 | 176 |
| 515 | 20241122 | 113500 | 4815031450 | 23400 | 23400 | 23400 | 23400 | 516 |
| 516 | 20241122 | 113400 | 4802957050 | 23400 | 23450 | 23450 | 23400 | 133 |
| 517 | 20241122 | 113300 | 4799844800 | 23450 | 23400 | 23450 | 23400 | 60 |
| 518 | 20241122 | 113200 | 4798440300 | 23400 | 23400 | 23450 | 23400 | 116 |
| 519 | 20241122 | 113100 | 4795723950 | 23500 | 23500 | 23500 | 23450 | 220 |
| 520 | 20241122 | 113000 | 4790564450 | 23400 | 23400 | 23450 | 23400 | 586 |
| 521 | 20241122 | 112900 | 4776825900 | 23400 | 23450 | 23450 | 23400 | 392 |
| 522 | 20241122 | 112800 | 4767642000 | 23400 | 23400 | 23450 | 23400 | 1350 |
| 523 | 20241122 | 112700 | 4736048900 | 23400 | 23450 | 23450 | 23400 | 312 |
| 524 | 20241122 | 112600 | 4728733000 | 23400 | 23400 | 23400 | 23400 | 4 |
| 525 | 20241122 | 112500 | 4728639400 | 23450 | 23350 | 23500 | 23300 | 1144 |
| 526 | 20241122 | 112400 | 4701818200 | 23400 | 23300 | 23400 | 23300 | 518 |
| 527 | 20241122 | 112300 | 4689740650 | 23300 | 23400 | 23400 | 23050 | 13254 |
| 528 | 20241122 | 112200 | 4383247250 | 23400 | 23450 | 23450 | 23400 | 1185 |
| 529 | 20241122 | 112100 | 4355496850 | 23400 | 23300 | 23400 | 23300 | 684 |
| 530 | 20241122 | 112000 | 4339511600 | 23350 | 23300 | 23350 | 23300 | 323 |
| 531 | 20241122 | 111900 | 4331973150 | 23300 | 23300 | 23300 | 23250 | 124 |
| 532 | 20241122 | 111800 | 4329084100 | 23300 | 23300 | 23300 | 23300 | 600 |
| 533 | 20241122 | 111700 | 4315104100 | 23300 | 23300 | 23300 | 23300 | 482 |
| 534 | 20241122 | 111600 | 4303873500 | 23300 | 23300 | 23300 | 23200 | 753 |
| 535 | 20241122 | 111500 | 4286331100 | 23250 | 23300 | 23300 | 23200 | 767 |
| 536 | 20241122 | 111400 | 4268495950 | 23300 | 23300 | 23350 | 23250 | 776 |
| 537 | 20241122 | 111300 | 4250427400 | 23350 | 23300 | 23400 | 23300 | 521 |
| 538 | 20241122 | 111200 | 4238268900 | 23300 | 23200 | 23300 | 23200 | 1968 |
| 539 | 20241122 | 111100 | 4192499000 | 23200 | 22950 | 23250 | 22950 | 11321 |
| 540 | 20241122 | 111000 | 3931426250 | 22900 | 22900 | 22950 | 22850 | 2590 |
| 541 | 20241122 | 110900 | 3872181750 | 22950 | 23050 | 23050 | 22950 | 2228 |
| 542 | 20241122 | 110800 | 3820975250 | 22950 | 23100 | 23200 | 22900 | 9303 |
| 543 | 20241122 | 110700 | 3606849550 | 23150 | 23150 | 23150 | 23100 | 998 |
| 544 | 20241122 | 110600 | 3583766850 | 23150 | 23050 | 23150 | 23050 | 467 |
| 545 | 20241122 | 110500 | 3572978200 | 23100 | 23100 | 23150 | 23050 | 1380 |
| 546 | 20241122 | 110400 | 3541117250 | 23100 | 22950 | 23100 | 22950 | 4184 |
| 547 | 20241122 | 110300 | 3444772950 | 23050 | 23000 | 23100 | 22900 | 5284 |
| 548 | 20241122 | 110200 | 3323375550 | 23050 | 23400 | 23400 | 22950 | 24998 |
| 549 | 20241122 | 110100 | 2745936750 | 23400 | 23400 | 23500 | 23350 | 2317 |
| 550 | 20241122 | 110000 | 2691627000 | 23400 | 23450 | 23500 | 23250 | 4363 |
| 551 | 20241122 | 105900 | 2589761800 | 23450 | 23550 | 23550 | 23450 | 1110 |
| 552 | 20241122 | 105800 | 2563710100 | 23500 | 23500 | 23550 | 23500 | 421 |
| 553 | 20241122 | 105700 | 2553815100 | 23600 | 23500 | 23600 | 23500 | 173 |
| 554 | 20241122 | 105600 | 2549748000 | 23550 | 23550 | 23600 | 23500 | 742 |
| 555 | 20241122 | 105500 | 2532268100 | 23600 | 23450 | 23600 | 23400 | 1116 |
| 556 | 20241122 | 105400 | 2506003850 | 23450 | 23500 | 23500 | 23350 | 1414 |
| 557 | 20241122 | 105300 | 2472915300 | 23350 | 23450 | 23550 | 23300 | 3154 |
| 558 | 20241122 | 105200 | 2399156300 | 23450 | 23600 | 23600 | 23450 | 1439 |
| 559 | 20241122 | 105100 | 2365359850 | 23550 | 23550 | 23550 | 23500 | 350 |
| 560 | 20241122 | 105000 | 2357126100 | 23550 | 23550 | 23600 | 23500 | 527 |
| 561 | 20241122 | 104900 | 2344715550 | 23550 | 23500 | 23600 | 23500 | 415 |
| 562 | 20241122 | 104800 | 2334954050 | 23550 | 23650 | 23650 | 23550 | 718 |
| 563 | 20241122 | 104700 | 2318040400 | 23550 | 23600 | 23650 | 23550 | 203 |
| 564 | 20241122 | 104600 | 2313252350 | 23550 | 23650 | 23650 | 23550 | 439 |
| 565 | 20241122 | 104500 | 2302903950 | 23600 | 23600 | 23600 | 23550 | 727 |
| 566 | 20241122 | 104400 | 2285775850 | 23650 | 23600 | 23650 | 23500 | 1176 |
| 567 | 20241122 | 104300 | 2258080400 | 23600 | 23550 | 23600 | 23500 | 922 |
| 568 | 20241122 | 104200 | 2236385400 | 23550 | 23550 | 23600 | 23500 | 695 |
| 569 | 20241122 | 104100 | 2220040800 | 23550 | 23550 | 23650 | 23400 | 1716 |
| 570 | 20241122 | 104000 | 2179690150 | 23400 | 23800 | 23800 | 23400 | 4877 |
| 571 | 20241122 | 103900 | 2064836150 | 23750 | 23700 | 23950 | 23600 | 5790 |
| 572 | 20241122 | 103800 | 1927622800 | 23750 | 23900 | 23950 | 23700 | 4146 |
| 573 | 20241122 | 103700 | 1829075200 | 24000 | 23900 | 24000 | 23850 | 119 |
| 574 | 20241122 | 103600 | 1826232600 | 23900 | 23950 | 23950 | 23850 | 1174 |
| 575 | 20241122 | 103500 | 1798193100 | 24000 | 23900 | 24050 | 23900 | 5870 |
| 576 | 20241122 | 103400 | 1657407900 | 23850 | 23900 | 23950 | 23850 | 462 |
| 577 | 20241122 | 103300 | 1646364650 | 23900 | 23900 | 24000 | 23800 | 1722 |
| 578 | 20241122 | 103200 | 1605291100 | 23900 | 24000 | 24000 | 23850 | 1826 |
| 579 | 20241122 | 103100 | 1561676500 | 24000 | 24100 | 24150 | 23900 | 6438 |
| 580 | 20241122 | 103000 | 1407091050 | 24100 | 24150 | 24150 | 24050 | 5635 |
| 581 | 20241122 | 102900 | 1271320550 | 24200 | 24250 | 24250 | 24200 | 600 |
| 582 | 20241122 | 102800 | 1256800350 | 24200 | 24250 | 24250 | 24200 | 62 |
| 583 | 20241122 | 102700 | 1255299200 | 24200 | 24250 | 24300 | 24200 | 232 |
| 584 | 20241122 | 102600 | 1249679000 | 24300 | 24250 | 24300 | 24200 | 370 |
| 585 | 20241122 | 102500 | 1240709550 | 24300 | 24250 | 24300 | 24200 | 461 |
| 586 | 20241122 | 102400 | 1229538800 | 24200 | 24250 | 24250 | 24200 | 955 |
| 587 | 20241122 | 102300 | 1206418150 | 24250 | 24300 | 24300 | 24250 | 101 |
| 588 | 20241122 | 102200 | 1203968850 | 24200 | 24350 | 24350 | 24200 | 1528 |
| 589 | 20241122 | 102100 | 1166866650 | 24400 | 24350 | 24400 | 24350 | 150 |
| 590 | 20241122 | 102000 | 1163213700 | 24400 | 24450 | 24450 | 24300 | 416 |
| 591 | 20241122 | 101900 | 1153083850 | 24450 | 24400 | 24450 | 24400 | 641 |
| 592 | 20241122 | 101800 | 1137443350 | 24400 | 24400 | 24400 | 24350 | 415 |
| 593 | 20241122 | 101700 | 1127320100 | 24400 | 24350 | 24400 | 24350 | 171 |
| 594 | 20241122 | 101600 | 1123151200 | 24450 | 24350 | 24450 | 24350 | 817 |
| 595 | 20241122 | 101500 | 1103257050 | 24300 | 24400 | 24400 | 24300 | 469 |
| 596 | 20241122 | 101400 | 1091837300 | 24450 | 24400 | 24450 | 24400 | 73 |
| 597 | 20241122 | 101300 | 1090053200 | 24450 | 24350 | 24450 | 24350 | 129 |
| 598 | 20241122 | 101200 | 1086911950 | 24450 | 24400 | 24450 | 24400 | 96 |
| 599 | 20241122 | 101100 | 1084569500 | 24400 | 24350 | 24450 | 24350 | 103 |
| 600 | 20241122 | 101000 | 1082051300 | 24300 | 24300 | 24350 | 24200 | 2095 |
| 601 | 20241122 | 100900 | 1031216950 | 24300 | 24400 | 24450 | 24250 | 4439 |
| 602 | 20241122 | 100800 | 923232950 | 24450 | 24450 | 24500 | 24400 | 571 |
| 603 | 20241122 | 100700 | 909279950 | 24450 | 24600 | 24600 | 24450 | 156 |
| 604 | 20241122 | 100600 | 905450750 | 24500 | 24500 | 24550 | 24500 | 207 |
| 605 | 20241122 | 100500 | 900379200 | 24600 | 24500 | 24650 | 24500 | 202 |
| 606 | 20241122 | 100400 | 895427650 | 24750 | 24750 | 24750 | 24550 | 1054 |
| 607 | 20241122 | 100300 | 869527600 | 24600 | 24550 | 24800 | 24450 | 1515 |
| 608 | 20241122 | 100200 | 832380450 | 24600 | 24600 | 24600 | 24600 | 100 |
| 609 | 20241122 | 100100 | 829920450 | 24600 | 24750 | 24750 | 24600 | 254 |
| 610 | 20241122 | 100000 | 823658650 | 24800 | 24700 | 24850 | 24700 | 348 |
| 611 | 20241122 | 095900 | 815031200 | 24850 | 24650 | 24850 | 24650 | 834 |
| 612 | 20241122 | 095800 | 794371950 | 24700 | 24700 | 24700 | 24700 | 59 |
| 613 | 20241122 | 095700 | 792914650 | 24700 | 24650 | 24750 | 24650 | 434 |
| 614 | 20241122 | 095600 | 782198050 | 24650 | 24650 | 24700 | 24650 | 86 |
| 615 | 20241122 | 095500 | 780078100 | 24700 | 24650 | 24700 | 24650 | 292 |
| 616 | 20241122 | 095400 | 772880250 | 24700 | 24600 | 24700 | 24600 | 129 |
| 617 | 20241122 | 095300 | 769704050 | 24650 | 24650 | 24650 | 24600 | 151 |
| 618 | 20241122 | 095200 | 765986800 | 24650 | 24550 | 24650 | 24500 | 554 |
| 619 | 20241122 | 095100 | 752388100 | 24550 | 24550 | 24650 | 24550 | 81 |
| 620 | 20241122 | 095000 | 750399400 | 24550 | 24550 | 24600 | 24500 | 378 |
| 621 | 20241122 | 094900 | 741117050 | 24550 | 24550 | 24600 | 24500 | 454 |
| 622 | 20241122 | 094800 | 729987450 | 24600 | 24700 | 24750 | 24500 | 1843 |
| 623 | 20241122 | 094700 | 684673250 | 24750 | 24750 | 24800 | 24700 | 124 |
| 624 | 20241122 | 094600 | 681605150 | 24800 | 24700 | 24800 | 24700 | 39 |
| 625 | 20241122 | 094500 | 680640550 | 24750 | 24700 | 24750 | 24700 | 119 |
| 626 | 20241122 | 094400 | 677698900 | 24700 | 24700 | 24800 | 24650 | 65 |
| 627 | 20241122 | 094300 | 676093600 | 24700 | 24750 | 24800 | 24650 | 660 |
| 628 | 20241122 | 094200 | 659799600 | 24800 | 24950 | 24950 | 24800 | 678 |
| 629 | 20241122 | 094100 | 642967200 | 24900 | 25000 | 25000 | 24900 | 570 |
| 630 | 20241122 | 094000 | 628739850 | 25000 | 25000 | 25000 | 24950 | 161 |
| 631 | 20241122 | 093900 | 624716400 | 24950 | 25000 | 25000 | 24950 | 84 |
| 632 | 20241122 | 093800 | 622617850 | 25000 | 25000 | 25000 | 24950 | 91 |
| 633 | 20241122 | 093700 | 620343650 | 25000 | 24950 | 25000 | 24950 | 230 |
| 634 | 20241122 | 093600 | 614594650 | 24950 | 24850 | 24950 | 24850 | 988 |
| 635 | 20241122 | 093500 | 589949600 | 24850 | 24900 | 24900 | 24850 | 146 |
| 636 | 20241122 | 093400 | 586315200 | 24900 | 24900 | 24900 | 24850 | 48 |
| 637 | 20241122 | 093300 | 585120750 | 24900 | 24900 | 24900 | 24900 | 514 |
| 638 | 20241122 | 093200 | 572322150 | 24900 | 24900 | 24900 | 24900 | 89 |
| 639 | 20241122 | 093100 | 570106050 | 24900 | 24900 | 24900 | 24850 | 19 |
| 640 | 20241122 | 093000 | 569633700 | 24850 | 24800 | 24900 | 24800 | 143 |
| 641 | 20241122 | 092900 | 566082950 | 24800 | 24850 | 24850 | 24800 | 36 |
| 642 | 20241122 | 092800 | 565190100 | 24900 | 24900 | 24900 | 24850 | 540 |
| 643 | 20241122 | 092700 | 551746050 | 24900 | 24850 | 24900 | 24850 | 94 |
| 644 | 20241122 | 092600 | 549406450 | 24900 | 24850 | 24900 | 24800 | 424 |
| 645 | 20241122 | 092500 | 538875000 | 24800 | 24750 | 24850 | 24750 | 58 |
| 646 | 20241122 | 092400 | 537436650 | 24750 | 24800 | 24850 | 24750 | 120 |
| 647 | 20241122 | 092300 | 534461000 | 24900 | 24900 | 24900 | 24800 | 700 |
| 648 | 20241122 | 092200 | 517053300 | 24900 | 24850 | 24900 | 24850 | 359 |
| 649 | 20241122 | 092100 | 508132050 | 24800 | 24700 | 24800 | 24700 | 274 |
| 650 | 20241122 | 092000 | 501337850 | 24700 | 24800 | 24800 | 24700 | 669 |
| 651 | 20241122 | 091900 | 484770300 | 24800 | 24850 | 24850 | 24750 | 606 |
| 652 | 20241122 | 091800 | 469748150 | 24800 | 24750 | 24800 | 24750 | 291 |
| 653 | 20241122 | 091700 | 462539850 | 24750 | 24750 | 24800 | 24750 | 151 |
| 654 | 20241122 | 091600 | 458802100 | 24750 | 24700 | 24750 | 24600 | 215 |
| 655 | 20241122 | 091500 | 453487600 | 24700 | 24750 | 24750 | 24700 | 321 |
| 656 | 20241122 | 091400 | 445558350 | 24700 | 24700 | 24700 | 24700 | 163 |
| 657 | 20241122 | 091300 | 441532250 | 24700 | 24700 | 24700 | 24700 | 144 |
| 658 | 20241122 | 091200 | 437975450 | 24700 | 24550 | 24700 | 24500 | 1548 |
| 659 | 20241122 | 091100 | 399842250 | 24550 | 24550 | 24550 | 24500 | 302 |
| 660 | 20241122 | 091000 | 392437200 | 24550 | 24600 | 24600 | 24550 | 368 |
| 661 | 20241122 | 090900 | 383393050 | 24600 | 24600 | 24650 | 24550 | 556 |
| 662 | 20241122 | 090800 | 369715450 | 24600 | 24350 | 24650 | 24350 | 949 |
| 663 | 20241122 | 090700 | 346560650 | 24300 | 24450 | 24500 | 24150 | 9025 |
| 664 | 20241122 | 090600 | 126460800 | 24450 | 24500 | 24500 | 24300 | 2462 |
| 665 | 20241122 | 090500 | 66280600 | 24500 | 24500 | 24500 | 24500 | 229 |
| 666 | 20241122 | 090400 | 60670100 | 24500 | 24650 | 24650 | 24500 | 1085 |
| 667 | 20241122 | 090300 | 34024200 | 24650 | 25250 | 25250 | 24650 | 781 |
| 668 | 20241122 | 090200 | 14652700 | 25000 | 24900 | 25000 | 24900 | 162 |
| 669 | 20241122 | 090100 | 10606300 | 24900 | 24900 | 24900 | 24900 | 13 |
| 670 | 20241122 | 090000 | 10282600 | 24900 | 24900 | 24900 | 24850 | 413 |