33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 202800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 3 | 20241122 | 202700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20241122 | 202600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20241122 | 202500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20241122 | 202400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20241122 | 202300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20241122 | 202200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20241122 | 202100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20241122 | 202000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20241122 | 201900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20241122 | 201800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20241122 | 201700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20241122 | 201600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20241122 | 201500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20241122 | 201400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20241122 | 201300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20241122 | 201200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20241122 | 201100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20241122 | 201000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20241122 | 200900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20241122 | 200800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20241122 | 200700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20241122 | 200600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20241122 | 200500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20241122 | 200400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20241122 | 200300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20241122 | 200200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20241122 | 200100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20241122 | 200000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20241122 | 195900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20241122 | 195800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 33 | 20241122 | 195700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20241122 | 195600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20241122 | 195500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20241122 | 195400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20241122 | 195300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20241122 | 195200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20241122 | 195100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20241122 | 195000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20241122 | 194900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20241122 | 194800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20241122 | 194700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20241122 | 194600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20241122 | 194500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20241122 | 194400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20241122 | 194300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20241122 | 194200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20241122 | 194100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20241122 | 194000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20241122 | 193900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20241122 | 193800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20241122 | 193700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20241122 | 193600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20241122 | 193500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20241122 | 193400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20241122 | 193300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20241122 | 193200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20241122 | 193100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20241122 | 193000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20241122 | 192900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20241122 | 192800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 63 | 20241122 | 192700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20241122 | 192600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20241122 | 192500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20241122 | 192400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20241122 | 192300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20241122 | 192200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20241122 | 192100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20241122 | 192000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20241122 | 191900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20241122 | 191800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20241122 | 191700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20241122 | 191600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20241122 | 191500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20241122 | 191400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20241122 | 191300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20241122 | 191200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20241122 | 191100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20241122 | 191000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20241122 | 190900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20241122 | 190800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20241122 | 190700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20241122 | 190600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20241122 | 190500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20241122 | 190400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20241122 | 190300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20241122 | 190200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20241122 | 190100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20241122 | 190000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20241122 | 185900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20241122 | 185800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 93 | 20241122 | 185700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20241122 | 185600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20241122 | 185500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20241122 | 185400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20241122 | 185300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20241122 | 185200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20241122 | 185100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20241122 | 185000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20241122 | 184900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20241122 | 184800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20241122 | 184700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20241122 | 184600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20241122 | 184500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20241122 | 184400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20241122 | 184300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20241122 | 184200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20241122 | 184100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20241122 | 184000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20241122 | 183900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20241122 | 183800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20241122 | 183700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20241122 | 183600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20241122 | 183500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20241122 | 183400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20241122 | 183300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20241122 | 183200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20241122 | 183100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20241122 | 183000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20241122 | 182900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20241122 | 182800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 123 | 20241122 | 182700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20241122 | 182600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20241122 | 182500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20241122 | 182400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20241122 | 182300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20241122 | 182200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20241122 | 182100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20241122 | 182000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20241122 | 181900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20241122 | 181800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20241122 | 181700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20241122 | 181600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20241122 | 181500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20241122 | 181400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20241122 | 181300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20241122 | 181200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20241122 | 181100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20241122 | 181000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20241122 | 180900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20241122 | 180800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20241122 | 180700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20241122 | 180600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20241122 | 180500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20241122 | 180400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20241122 | 180300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20241122 | 180200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20241122 | 180100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20241122 | 180000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20241122 | 175900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20241122 | 175800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 153 | 20241122 | 175700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20241122 | 175600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20241122 | 175500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20241122 | 175400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20241122 | 175300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20241122 | 175200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20241122 | 175100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20241122 | 175000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20241122 | 174900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20241122 | 174800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20241122 | 174700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20241122 | 174600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20241122 | 174500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20241122 | 174400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20241122 | 174300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20241122 | 174200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20241122 | 174100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20241122 | 174000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20241122 | 173900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20241122 | 173800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20241122 | 173700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20241122 | 173600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20241122 | 173500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20241122 | 173400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20241122 | 173300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20241122 | 173200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20241122 | 173100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20241122 | 173000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20241122 | 172900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20241122 | 172800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 183 | 20241122 | 172700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20241122 | 172600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20241122 | 172500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20241122 | 172400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20241122 | 172300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20241122 | 172200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20241122 | 172100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20241122 | 172000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20241122 | 171900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20241122 | 171800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20241122 | 171700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20241122 | 171600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20241122 | 171500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20241122 | 171400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20241122 | 171300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20241122 | 171200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20241122 | 171100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20241122 | 171000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20241122 | 170900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20241122 | 170800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20241122 | 170700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20241122 | 170600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20241122 | 170500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20241122 | 170400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20241122 | 170300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20241122 | 170200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20241122 | 170100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20241122 | 170000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20241122 | 165900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20241122 | 165800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 213 | 20241122 | 165700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20241122 | 165600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20241122 | 165500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20241122 | 165400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20241122 | 165300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20241122 | 165200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20241122 | 165100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20241122 | 165000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20241122 | 164900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20241122 | 164800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20241122 | 164700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20241122 | 164600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20241122 | 164500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20241122 | 164400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20241122 | 164300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20241122 | 164200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20241122 | 164100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20241122 | 164000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20241122 | 163900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20241122 | 163800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20241122 | 163700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20241122 | 163600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20241122 | 163500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20241122 | 163400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20241122 | 163300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20241122 | 163200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20241122 | 163100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20241122 | 163000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20241122 | 162900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20241122 | 162800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 243 | 20241122 | 162700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20241122 | 162600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20241122 | 162500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20241122 | 162400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20241122 | 162300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20241122 | 162200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20241122 | 162100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20241122 | 162000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20241122 | 161900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20241122 | 161800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20241122 | 161700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20241122 | 161600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20241122 | 161500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20241122 | 161400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20241122 | 161300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20241122 | 161200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20241122 | 161100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20241122 | 161000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20241122 | 160900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20241122 | 160800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20241122 | 160700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20241122 | 160600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20241122 | 160500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20241122 | 160400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20241122 | 160300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20241122 | 160200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20241122 | 160100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20241122 | 160000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20241122 | 155900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20241122 | 155800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 273 | 20241122 | 155700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20241122 | 155600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20241122 | 155500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20241122 | 155400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20241122 | 155300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20241122 | 155200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20241122 | 155100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20241122 | 155000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20241122 | 154900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20241122 | 154800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20241122 | 154700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20241122 | 154600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20241122 | 154500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20241122 | 154400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20241122 | 154300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 288 | 20241122 | 154200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20241122 | 154100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20241122 | 154000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 291 | 20241122 | 153900 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20241122 | 153800 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20241122 | 153700 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20241122 | 153600 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20241122 | 153500 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20241122 | 153400 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20241122 | 153300 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 298 | 20241122 | 153200 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20241122 | 153100 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20241122 | 153000 | 1142512370 | 3950 | 3950 | 3950 | 3950 | 1719 |
| 301 | 20241122 | 152900 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 302 | 20241122 | 152800 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 303 | 20241122 | 152700 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 304 | 20241122 | 152600 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20241122 | 152500 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20241122 | 152400 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 307 | 20241122 | 152300 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20241122 | 152200 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20241122 | 152100 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20241122 | 152000 | 1135722320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20241122 | 151900 | 1135722320 | 3940 | 3940 | 3940 | 3935 | 100 |
| 312 | 20241122 | 151800 | 1135328785 | 3930 | 3930 | 3940 | 3930 | 232 |
| 313 | 20241122 | 151700 | 1134417015 | 3940 | 3940 | 3940 | 3940 | 2 |
| 314 | 20241122 | 151600 | 1134409135 | 3940 | 3930 | 3940 | 3925 | 208 |
| 315 | 20241122 | 151500 | 1133592310 | 3940 | 3930 | 3940 | 3930 | 258 |
| 316 | 20241122 | 151400 | 1132575800 | 3930 | 3940 | 3940 | 3930 | 16 |
| 317 | 20241122 | 151300 | 1132512910 | 3930 | 3930 | 3930 | 3930 | 2 |
| 318 | 20241122 | 151200 | 1132505050 | 3940 | 3940 | 3940 | 3940 | 50 |
| 319 | 20241122 | 151100 | 1132308050 | 3940 | 3925 | 3940 | 3925 | 1314 |
| 320 | 20241122 | 151000 | 1127140220 | 3925 | 3935 | 3935 | 3925 | 2021 |
| 321 | 20241122 | 150900 | 1119193730 | 3940 | 3945 | 3945 | 3940 | 424 |
| 322 | 20241122 | 150800 | 1117523150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 323 | 20241122 | 150700 | 1117523150 | 3945 | 3945 | 3945 | 3945 | 0 |
| 324 | 20241122 | 150600 | 1117523150 | 3945 | 3945 | 3945 | 3945 | 10 |
| 325 | 20241122 | 150500 | 1117483700 | 3945 | 3945 | 3945 | 3945 | 2 |
| 326 | 20241122 | 150400 | 1117475810 | 3945 | 3940 | 3945 | 3940 | 150 |
| 327 | 20241122 | 150300 | 1116884805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20241122 | 150200 | 1116884805 | 3940 | 3940 | 3940 | 3935 | 104 |
| 329 | 20241122 | 150100 | 1116475060 | 3935 | 3940 | 3940 | 3935 | 185 |
| 330 | 20241122 | 150000 | 1115747060 | 3935 | 3950 | 3950 | 3935 | 1003 |
| 331 | 20241122 | 145900 | 1111799955 | 3950 | 3945 | 3950 | 3945 | 2 |
| 332 | 20241122 | 145800 | 1111792060 | 3950 | 3950 | 3950 | 3950 | 1 |
| 333 | 20241122 | 145700 | 1111788110 | 3925 | 3930 | 3930 | 3925 | 4472 |
| 334 | 20241122 | 145600 | 1094214650 | 3920 | 3920 | 3920 | 3920 | 0 |
| 335 | 20241122 | 145500 | 1094214650 | 3920 | 3930 | 3930 | 3920 | 2421 |
| 336 | 20241122 | 145400 | 1084711640 | 3930 | 3935 | 3935 | 3930 | 3482 |
| 337 | 20241122 | 145300 | 1071026865 | 3935 | 3935 | 3935 | 3935 | 500 |
| 338 | 20241122 | 145200 | 1069059365 | 3935 | 3955 | 3965 | 3935 | 6278 |
| 339 | 20241122 | 145100 | 1044332535 | 3955 | 3965 | 3965 | 3955 | 4182 |
| 340 | 20241122 | 145000 | 1027779395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 341 | 20241122 | 144900 | 1027779395 | 3965 | 3960 | 3965 | 3960 | 11 |
| 342 | 20241122 | 144800 | 1027735830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 343 | 20241122 | 144700 | 1027735830 | 3965 | 3965 | 3965 | 3965 | 1 |
| 344 | 20241122 | 144600 | 1027731865 | 3960 | 3960 | 3960 | 3960 | 60 |
| 345 | 20241122 | 144500 | 1027494265 | 3965 | 3965 | 3965 | 3965 | 0 |
| 346 | 20241122 | 144400 | 1027494265 | 3965 | 3960 | 3965 | 3960 | 263 |
| 347 | 20241122 | 144300 | 1026452220 | 3955 | 3955 | 3955 | 3955 | 190 |
| 348 | 20241122 | 144200 | 1025700770 | 3960 | 3960 | 3960 | 3960 | 529 |
| 349 | 20241122 | 144100 | 1023605930 | 3960 | 3960 | 3960 | 3955 | 129 |
| 350 | 20241122 | 144000 | 1023095200 | 3960 | 3960 | 3960 | 3960 | 0 |
| 351 | 20241122 | 143900 | 1023095200 | 3960 | 3960 | 3960 | 3960 | 0 |
| 352 | 20241122 | 143800 | 1023095200 | 3960 | 3960 | 3960 | 3960 | 6 |
| 353 | 20241122 | 143700 | 1023071440 | 3955 | 3955 | 3955 | 3955 | 19 |
| 354 | 20241122 | 143600 | 1022996295 | 3960 | 3960 | 3960 | 3960 | 74 |
| 355 | 20241122 | 143500 | 1022703255 | 3965 | 3965 | 3965 | 3965 | 4 |
| 356 | 20241122 | 143400 | 1022687395 | 3970 | 3970 | 3970 | 3965 | 25 |
| 357 | 20241122 | 143300 | 1022588215 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20241122 | 143200 | 1022588215 | 3970 | 3965 | 3970 | 3965 | 101 |
| 359 | 20241122 | 143100 | 1022187745 | 3965 | 3965 | 3965 | 3965 | 1 |
| 360 | 20241122 | 143000 | 1022183780 | 3970 | 3965 | 3970 | 3965 | 101 |
| 361 | 20241122 | 142900 | 1021783310 | 3965 | 3965 | 3965 | 3965 | 344 |
| 362 | 20241122 | 142800 | 1020419350 | 3965 | 3965 | 3965 | 3965 | 1 |
| 363 | 20241122 | 142700 | 1020415385 | 3945 | 3945 | 3945 | 3945 | 200 |
| 364 | 20241122 | 142600 | 1019626385 | 3965 | 3965 | 3965 | 3965 | 5 |
| 365 | 20241122 | 142500 | 1019606560 | 3945 | 3960 | 3960 | 3945 | 8100 |
| 366 | 20241122 | 142400 | 987617700 | 3970 | 3970 | 3970 | 3970 | 4 |
| 367 | 20241122 | 142300 | 987601820 | 3960 | 3960 | 3960 | 3960 | 500 |
| 368 | 20241122 | 142200 | 985621820 | 3970 | 3970 | 3970 | 3970 | 26 |
| 369 | 20241122 | 142100 | 985518600 | 3970 | 3960 | 3970 | 3960 | 24 |
| 370 | 20241122 | 142000 | 985423550 | 3960 | 3965 | 3965 | 3960 | 751 |
| 371 | 20241122 | 141900 | 982449585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 372 | 20241122 | 141800 | 982449585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 373 | 20241122 | 141700 | 982449585 | 3970 | 3970 | 3970 | 3970 | 1 |
| 374 | 20241122 | 141600 | 982445615 | 3970 | 3960 | 3970 | 3960 | 1455 |
| 375 | 20241122 | 141500 | 976683805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 376 | 20241122 | 141400 | 976683805 | 3970 | 3970 | 3970 | 3970 | 86 |
| 377 | 20241122 | 141300 | 976342385 | 3965 | 3965 | 3965 | 3965 | 216 |
| 378 | 20241122 | 141200 | 975485945 | 3960 | 3965 | 3965 | 3960 | 784 |
| 379 | 20241122 | 141100 | 972378385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 380 | 20241122 | 141000 | 972378385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 381 | 20241122 | 140900 | 972378385 | 3970 | 3970 | 3970 | 3970 | 34 |
| 382 | 20241122 | 140800 | 972243405 | 3970 | 3965 | 3970 | 3965 | 78 |
| 383 | 20241122 | 140700 | 971933775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 384 | 20241122 | 140600 | 971933775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 385 | 20241122 | 140500 | 971933775 | 3965 | 3965 | 3965 | 3965 | 3 |
| 386 | 20241122 | 140400 | 971921880 | 3965 | 3965 | 3965 | 3965 | 0 |
| 387 | 20241122 | 140300 | 971921880 | 3965 | 3965 | 3965 | 3965 | 19 |
| 388 | 20241122 | 140200 | 971846545 | 3965 | 3965 | 3965 | 3965 | 9 |
| 389 | 20241122 | 140100 | 971810860 | 3965 | 3965 | 3965 | 3965 | 1142 |
| 390 | 20241122 | 140000 | 967282830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 391 | 20241122 | 135900 | 967282830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 392 | 20241122 | 135800 | 967282830 | 3970 | 3970 | 3970 | 3970 | 62 |
| 393 | 20241122 | 135700 | 967036690 | 3970 | 3970 | 3970 | 3970 | 0 |
| 394 | 20241122 | 135600 | 967036690 | 3970 | 3970 | 3970 | 3970 | 6 |
| 395 | 20241122 | 135500 | 967012870 | 3970 | 3970 | 3970 | 3970 | 2 |
| 396 | 20241122 | 135400 | 967004930 | 3970 | 3970 | 3970 | 3970 | 407 |
| 397 | 20241122 | 135300 | 965389140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 398 | 20241122 | 135200 | 965389140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 399 | 20241122 | 135100 | 965389140 | 3970 | 3970 | 3970 | 3970 | 364 |
| 400 | 20241122 | 135000 | 963944060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 401 | 20241122 | 134900 | 963944060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 402 | 20241122 | 134800 | 963944060 | 3970 | 3970 | 3970 | 3970 | 731 |
| 403 | 20241122 | 134700 | 961041990 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20241122 | 134600 | 961041990 | 3965 | 3965 | 3965 | 3965 | 1237 |
| 405 | 20241122 | 134500 | 956137285 | 3965 | 3965 | 3965 | 3965 | 0 |
| 406 | 20241122 | 134400 | 956137285 | 3965 | 3965 | 3965 | 3965 | 1100 |
| 407 | 20241122 | 134300 | 951775785 | 3965 | 3965 | 3965 | 3965 | 0 |
| 408 | 20241122 | 134200 | 951775785 | 3965 | 3965 | 3965 | 3965 | 1449 |
| 409 | 20241122 | 134100 | 946030500 | 3970 | 3980 | 3980 | 3970 | 127 |
| 410 | 20241122 | 134000 | 945526205 | 3985 | 3985 | 3985 | 3985 | 10 |
| 411 | 20241122 | 133900 | 945486355 | 3985 | 3985 | 3985 | 3985 | 153 |
| 412 | 20241122 | 133800 | 944876650 | 3990 | 3990 | 3990 | 3990 | 76 |
| 413 | 20241122 | 133700 | 944573410 | 3985 | 3985 | 3985 | 3985 | 61 |
| 414 | 20241122 | 133600 | 944330325 | 3985 | 3985 | 3985 | 3985 | 97 |
| 415 | 20241122 | 133500 | 943943780 | 3985 | 3985 | 3985 | 3985 | 100 |
| 416 | 20241122 | 133400 | 943545280 | 3985 | 3985 | 3985 | 3985 | 10 |
| 417 | 20241122 | 133300 | 943505430 | 3985 | 3985 | 3985 | 3985 | 0 |
| 418 | 20241122 | 133200 | 943505430 | 3985 | 3985 | 3985 | 3985 | 0 |
| 419 | 20241122 | 133100 | 943505430 | 3985 | 3985 | 3985 | 3985 | 100 |
| 420 | 20241122 | 133000 | 943106930 | 3990 | 3990 | 3990 | 3990 | 3 |
| 421 | 20241122 | 132900 | 943094960 | 3990 | 3990 | 3990 | 3990 | 68 |
| 422 | 20241122 | 132800 | 942823640 | 3990 | 3990 | 3990 | 3990 | 250 |
| 423 | 20241122 | 132700 | 941826140 | 3995 | 3995 | 3995 | 3995 | 0 |
| 424 | 20241122 | 132600 | 941826140 | 3995 | 3995 | 3995 | 3995 | 100 |
| 425 | 20241122 | 132500 | 941426640 | 3990 | 3990 | 3990 | 3990 | 0 |
| 426 | 20241122 | 132400 | 941426640 | 3990 | 3990 | 3990 | 3990 | 20 |
| 427 | 20241122 | 132300 | 941346840 | 4000 | 3990 | 4000 | 3990 | 16 |
| 428 | 20241122 | 132200 | 941282990 | 4000 | 4000 | 4000 | 4000 | 0 |
| 429 | 20241122 | 132100 | 941282990 | 4000 | 3990 | 4000 | 3990 | 27 |
| 430 | 20241122 | 132000 | 941175150 | 4000 | 4000 | 4000 | 4000 | 0 |
| 431 | 20241122 | 131900 | 941175150 | 4000 | 4000 | 4000 | 4000 | 1 |
| 432 | 20241122 | 131800 | 941171150 | 3990 | 3990 | 3990 | 3990 | 2286 |
| 433 | 20241122 | 131700 | 932050010 | 4000 | 3995 | 4000 | 3995 | 607 |
| 434 | 20241122 | 131600 | 929625040 | 4000 | 4000 | 4005 | 4000 | 736 |
| 435 | 20241122 | 131500 | 926681020 | 4005 | 4000 | 4005 | 4000 | 137 |
| 436 | 20241122 | 131400 | 926133015 | 4000 | 4000 | 4005 | 4000 | 307 |
| 437 | 20241122 | 131300 | 924905010 | 4005 | 3995 | 4005 | 3995 | 979 |
| 438 | 20241122 | 131200 | 920989135 | 4005 | 4005 | 4010 | 4000 | 18957 |
| 439 | 20241122 | 131100 | 845114670 | 4005 | 4000 | 4005 | 4000 | 793 |
| 440 | 20241122 | 131000 | 841939570 | 4000 | 3995 | 4000 | 3995 | 20 |
| 441 | 20241122 | 130900 | 841859665 | 3995 | 3995 | 3995 | 3995 | 872 |
| 442 | 20241122 | 130800 | 838376025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 443 | 20241122 | 130700 | 838376025 | 3990 | 3995 | 3995 | 3990 | 200 |
| 444 | 20241122 | 130600 | 837577745 | 4000 | 4000 | 4000 | 3995 | 36 |
| 445 | 20241122 | 130500 | 837433795 | 4000 | 4000 | 4000 | 4000 | 0 |
| 446 | 20241122 | 130400 | 837433795 | 4000 | 4000 | 4000 | 4000 | 483 |
| 447 | 20241122 | 130300 | 835501795 | 3995 | 4000 | 4000 | 3995 | 2206 |
| 448 | 20241122 | 130200 | 826687795 | 4000 | 4000 | 4000 | 4000 | 251 |
| 449 | 20241122 | 130100 | 825683795 | 3995 | 3995 | 3995 | 3995 | 30 |
| 450 | 20241122 | 130000 | 825563945 | 3995 | 3995 | 3995 | 3995 | 20 |
| 451 | 20241122 | 125900 | 825484045 | 4000 | 3995 | 4000 | 3995 | 2542 |
| 452 | 20241122 | 125800 | 815321910 | 3995 | 3995 | 3995 | 3995 | 3 |
| 453 | 20241122 | 125700 | 815309925 | 4000 | 4000 | 4000 | 4000 | 0 |
| 454 | 20241122 | 125600 | 815309925 | 4000 | 4000 | 4000 | 4000 | 0 |
| 455 | 20241122 | 125500 | 815309925 | 4000 | 4000 | 4000 | 4000 | 0 |
| 456 | 20241122 | 125400 | 815309925 | 4000 | 4000 | 4000 | 4000 | 100 |
| 457 | 20241122 | 125300 | 814909925 | 4000 | 4000 | 4000 | 4000 | 0 |
| 458 | 20241122 | 125200 | 814909925 | 4000 | 3995 | 4000 | 3995 | 458 |
| 459 | 20241122 | 125100 | 813080210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 460 | 20241122 | 125000 | 813080210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 461 | 20241122 | 124900 | 813080210 | 3995 | 3990 | 3995 | 3990 | 171 |
| 462 | 20241122 | 124800 | 812397915 | 3990 | 3990 | 3990 | 3990 | 200 |
| 463 | 20241122 | 124700 | 811599915 | 3990 | 3990 | 3990 | 3990 | 291 |
| 464 | 20241122 | 124600 | 810438825 | 3990 | 3995 | 3995 | 3990 | 272 |
| 465 | 20241122 | 124500 | 809353465 | 3995 | 3995 | 3995 | 3995 | 0 |
| 466 | 20241122 | 124400 | 809353465 | 3995 | 3995 | 3995 | 3995 | 16 |
| 467 | 20241122 | 124300 | 809289545 | 3995 | 3995 | 3995 | 3995 | 1 |
| 468 | 20241122 | 124200 | 809285550 | 3990 | 3990 | 3990 | 3990 | 66 |
| 469 | 20241122 | 124100 | 809022210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 470 | 20241122 | 124000 | 809022210 | 3995 | 3995 | 3995 | 3995 | 11 |
| 471 | 20241122 | 123900 | 808978265 | 3985 | 3985 | 3985 | 3985 | 0 |
| 472 | 20241122 | 123800 | 808978265 | 3985 | 4000 | 4000 | 3985 | 1135 |
| 473 | 20241122 | 123700 | 804440290 | 4000 | 4000 | 4000 | 4000 | 0 |
| 474 | 20241122 | 123600 | 804440290 | 4000 | 4000 | 4000 | 4000 | 1100 |
| 475 | 20241122 | 123500 | 800040290 | 3985 | 3990 | 3990 | 3985 | 258 |
| 476 | 20241122 | 123400 | 799011120 | 3985 | 3985 | 3985 | 3985 | 50 |
| 477 | 20241122 | 123300 | 798811870 | 3995 | 3995 | 3995 | 3995 | 470 |
| 478 | 20241122 | 123200 | 796934220 | 3985 | 3985 | 3985 | 3985 | 39 |
| 479 | 20241122 | 123100 | 796778805 | 3985 | 3990 | 3990 | 3985 | 912 |
| 480 | 20241122 | 123000 | 793144170 | 3995 | 3995 | 3995 | 3995 | 0 |
| 481 | 20241122 | 122900 | 793144170 | 3995 | 3995 | 3995 | 3995 | 0 |
| 482 | 20241122 | 122800 | 793144170 | 3995 | 3995 | 3995 | 3995 | 1 |
| 483 | 20241122 | 122700 | 793140175 | 3990 | 3990 | 3990 | 3990 | 0 |
| 484 | 20241122 | 122600 | 793140175 | 3990 | 3990 | 3990 | 3990 | 0 |
| 485 | 20241122 | 122500 | 793140175 | 3990 | 3990 | 3990 | 3990 | 0 |
| 486 | 20241122 | 122400 | 793140175 | 3990 | 3990 | 3990 | 3990 | 0 |
| 487 | 20241122 | 122300 | 793140175 | 3990 | 3990 | 3990 | 3990 | 30 |
| 488 | 20241122 | 122200 | 793020475 | 3990 | 3990 | 3990 | 3985 | 2067 |
| 489 | 20241122 | 122100 | 784775890 | 3990 | 3990 | 3990 | 3990 | 921 |
| 490 | 20241122 | 122000 | 781101100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 491 | 20241122 | 121900 | 781101100 | 3985 | 3990 | 3990 | 3985 | 1622 |
| 492 | 20241122 | 121800 | 774629495 | 3990 | 3990 | 3990 | 3990 | 0 |
| 493 | 20241122 | 121700 | 774629495 | 3990 | 4000 | 4000 | 3990 | 1617 |
| 494 | 20241122 | 121600 | 768167240 | 4000 | 4000 | 4000 | 4000 | 1035 |
| 495 | 20241122 | 121500 | 764027240 | 4015 | 4005 | 4015 | 4000 | 1602 |
| 496 | 20241122 | 121400 | 757609015 | 4020 | 4010 | 4020 | 4010 | 10549 |
| 497 | 20241122 | 121300 | 715301545 | 4010 | 3985 | 4010 | 3985 | 3609 |
| 498 | 20241122 | 121200 | 700857670 | 3980 | 3980 | 3980 | 3975 | 2465 |
| 499 | 20241122 | 121100 | 691047385 | 3975 | 3975 | 3975 | 3975 | 10000 |
| 500 | 20241122 | 121000 | 651297385 | 3975 | 3975 | 3975 | 3975 | 0 |
| 501 | 20241122 | 120900 | 651297385 | 3975 | 3975 | 3975 | 3975 | 0 |
| 502 | 20241122 | 120800 | 651297385 | 3975 | 3955 | 3975 | 3955 | 3 |
| 503 | 20241122 | 120700 | 651285480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 504 | 20241122 | 120600 | 651285480 | 3975 | 3970 | 3975 | 3970 | 500 |
| 505 | 20241122 | 120500 | 649300005 | 3970 | 3970 | 3970 | 3970 | 1 |
| 506 | 20241122 | 120400 | 649296035 | 3955 | 3955 | 3955 | 3955 | 358 |
| 507 | 20241122 | 120300 | 647880145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 508 | 20241122 | 120200 | 647880145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 509 | 20241122 | 120100 | 647880145 | 3970 | 3965 | 3970 | 3965 | 446 |
| 510 | 20241122 | 120000 | 646109960 | 3955 | 3955 | 3955 | 3955 | 1158 |
| 511 | 20241122 | 115900 | 641530070 | 3950 | 3950 | 3955 | 3950 | 107 |
| 512 | 20241122 | 115800 | 641106920 | 3955 | 3955 | 3955 | 3955 | 1 |
| 513 | 20241122 | 115700 | 641102965 | 3950 | 3955 | 3955 | 3950 | 901 |
| 514 | 20241122 | 115600 | 637539690 | 3965 | 3965 | 3965 | 3965 | 1 |
| 515 | 20241122 | 115500 | 637535725 | 3955 | 3955 | 3955 | 3955 | 160 |
| 516 | 20241122 | 115400 | 636902925 | 3965 | 3965 | 3965 | 3965 | 1 |
| 517 | 20241122 | 115300 | 636898960 | 3965 | 3965 | 3965 | 3965 | 4 |
| 518 | 20241122 | 115200 | 636883100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 519 | 20241122 | 115100 | 636883100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 520 | 20241122 | 115000 | 636883100 | 3965 | 3955 | 3965 | 3955 | 198 |
| 521 | 20241122 | 114900 | 636099505 | 3955 | 3955 | 3955 | 3955 | 0 |
| 522 | 20241122 | 114800 | 636099505 | 3955 | 3955 | 3955 | 3955 | 0 |
| 523 | 20241122 | 114700 | 636099505 | 3955 | 3955 | 3955 | 3955 | 0 |
| 524 | 20241122 | 114600 | 636099505 | 3955 | 3955 | 3955 | 3955 | 1 |
| 525 | 20241122 | 114500 | 636095550 | 3955 | 3955 | 3955 | 3955 | 3 |
| 526 | 20241122 | 114400 | 636083685 | 3960 | 3960 | 3960 | 3960 | 1 |
| 527 | 20241122 | 114300 | 636079725 | 3955 | 3950 | 3955 | 3950 | 112 |
| 528 | 20241122 | 114200 | 635636780 | 3950 | 3950 | 3950 | 3950 | 15 |
| 529 | 20241122 | 114100 | 635577530 | 3945 | 3950 | 3950 | 3945 | 3713 |
| 530 | 20241122 | 114000 | 620925915 | 3950 | 3950 | 3950 | 3950 | 1144 |
| 531 | 20241122 | 113900 | 616407115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 532 | 20241122 | 113800 | 616407115 | 3950 | 3950 | 3950 | 3950 | 141 |
| 533 | 20241122 | 113700 | 615850165 | 3955 | 3950 | 3955 | 3950 | 61 |
| 534 | 20241122 | 113600 | 615609210 | 3955 | 3955 | 3955 | 3955 | 6 |
| 535 | 20241122 | 113500 | 615585480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 536 | 20241122 | 113400 | 615585480 | 3955 | 3955 | 3955 | 3955 | 96 |
| 537 | 20241122 | 113300 | 615205800 | 3955 | 3955 | 3955 | 3955 | 1 |
| 538 | 20241122 | 113200 | 615201845 | 3955 | 3955 | 3955 | 3955 | 240 |
| 539 | 20241122 | 113100 | 614252645 | 3950 | 3950 | 3950 | 3950 | 368 |
| 540 | 20241122 | 113000 | 612799045 | 3955 | 3955 | 3955 | 3955 | 180 |
| 541 | 20241122 | 112900 | 612087145 | 3960 | 3960 | 3960 | 3960 | 0 |
| 542 | 20241122 | 112800 | 612087145 | 3960 | 3960 | 3960 | 3960 | 0 |
| 543 | 20241122 | 112700 | 612087145 | 3960 | 3960 | 3960 | 3960 | 335 |
| 544 | 20241122 | 112600 | 610760545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 545 | 20241122 | 112500 | 610760545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 546 | 20241122 | 112400 | 610760545 | 3955 | 3955 | 3955 | 3955 | 2 |
| 547 | 20241122 | 112300 | 610752635 | 3950 | 3950 | 3950 | 3950 | 45 |
| 548 | 20241122 | 112200 | 610574885 | 3950 | 3950 | 3955 | 3950 | 205 |
| 549 | 20241122 | 112100 | 609765020 | 3950 | 3955 | 3955 | 3950 | 715 |
| 550 | 20241122 | 112000 | 606939770 | 3955 | 3960 | 3960 | 3955 | 720 |
| 551 | 20241122 | 111900 | 604091730 | 3960 | 3960 | 3960 | 3960 | 35 |
| 552 | 20241122 | 111800 | 603953130 | 3975 | 3975 | 3975 | 3975 | 209 |
| 553 | 20241122 | 111700 | 603122355 | 3955 | 3955 | 3955 | 3955 | 71 |
| 554 | 20241122 | 111600 | 602841550 | 3950 | 3955 | 3960 | 3950 | 830 |
| 555 | 20241122 | 111500 | 599559485 | 3955 | 3955 | 3955 | 3955 | 1 |
| 556 | 20241122 | 111400 | 599555530 | 3955 | 3955 | 3955 | 3955 | 200 |
| 557 | 20241122 | 111300 | 598764530 | 3955 | 3955 | 3955 | 3955 | 395 |
| 558 | 20241122 | 111200 | 597202305 | 3955 | 3955 | 3955 | 3955 | 937 |
| 559 | 20241122 | 111100 | 593496470 | 3955 | 3955 | 3955 | 3955 | 340 |
| 560 | 20241122 | 111000 | 592151770 | 3960 | 3960 | 3960 | 3960 | 0 |
| 561 | 20241122 | 110900 | 592151770 | 3960 | 3965 | 3965 | 3960 | 2446 |
| 562 | 20241122 | 110800 | 582463275 | 3970 | 3970 | 3970 | 3970 | 151 |
| 563 | 20241122 | 110700 | 581863805 | 3975 | 3975 | 3975 | 3975 | 11 |
| 564 | 20241122 | 110600 | 581820080 | 3970 | 3970 | 3970 | 3970 | 35 |
| 565 | 20241122 | 110500 | 581681130 | 3980 | 3980 | 3980 | 3980 | 5 |
| 566 | 20241122 | 110400 | 581661230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 567 | 20241122 | 110300 | 581661230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 568 | 20241122 | 110200 | 581661230 | 3980 | 3985 | 3985 | 3970 | 519 |
| 569 | 20241122 | 110100 | 579595615 | 3965 | 3965 | 3965 | 3965 | 1235 |
| 570 | 20241122 | 110000 | 574698840 | 3965 | 3965 | 3965 | 3965 | 280 |
| 571 | 20241122 | 105900 | 573588640 | 3965 | 3960 | 3965 | 3960 | 1126 |
| 572 | 20241122 | 105800 | 569129275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 573 | 20241122 | 105700 | 569129275 | 3945 | 3945 | 3945 | 3945 | 0 |
| 574 | 20241122 | 105600 | 569129275 | 3945 | 3960 | 3960 | 3945 | 97 |
| 575 | 20241122 | 105500 | 568746580 | 3960 | 3960 | 3960 | 3960 | 1013 |
| 576 | 20241122 | 105400 | 564735100 | 3960 | 3950 | 3960 | 3950 | 263 |
| 577 | 20241122 | 105300 | 563693680 | 3965 | 3965 | 3965 | 3965 | 0 |
| 578 | 20241122 | 105200 | 563693680 | 3965 | 3965 | 3965 | 3965 | 264 |
| 579 | 20241122 | 105100 | 562646920 | 3955 | 3945 | 3955 | 3945 | 1606 |
| 580 | 20241122 | 105000 | 556307900 | 3940 | 3945 | 3945 | 3940 | 498 |
| 581 | 20241122 | 104900 | 554343905 | 3950 | 3950 | 3950 | 3950 | 5 |
| 582 | 20241122 | 104800 | 554324155 | 3945 | 3945 | 3945 | 3945 | 9 |
| 583 | 20241122 | 104700 | 554288650 | 3945 | 3950 | 3950 | 3945 | 600 |
| 584 | 20241122 | 104600 | 551921630 | 3955 | 3955 | 3955 | 3955 | 76 |
| 585 | 20241122 | 104500 | 551621050 | 3970 | 3970 | 3970 | 3970 | 0 |
| 586 | 20241122 | 104400 | 551621050 | 3970 | 3950 | 3970 | 3950 | 3001 |
| 587 | 20241122 | 104300 | 539767080 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 588 | 20241122 | 104200 | 535812080 | 3955 | 3955 | 3955 | 3955 | 5 |
| 589 | 20241122 | 104100 | 535792305 | 3955 | 3955 | 3955 | 3955 | 0 |
| 590 | 20241122 | 104000 | 535792305 | 3955 | 3955 | 3955 | 3955 | 0 |
| 591 | 20241122 | 103900 | 535792305 | 3955 | 3955 | 3955 | 3955 | 751 |
| 592 | 20241122 | 103800 | 532822100 | 3955 | 3975 | 3975 | 3955 | 510 |
| 593 | 20241122 | 103700 | 530800215 | 3990 | 3990 | 3990 | 3990 | 0 |
| 594 | 20241122 | 103600 | 530800215 | 3990 | 3980 | 3990 | 3980 | 110 |
| 595 | 20241122 | 103500 | 530361345 | 3975 | 3980 | 3995 | 3975 | 2989 |
| 596 | 20241122 | 103400 | 518467770 | 4000 | 4000 | 4000 | 4000 | 529 |
| 597 | 20241122 | 103300 | 516351770 | 4000 | 4000 | 4000 | 4000 | 171 |
| 598 | 20241122 | 103200 | 515667770 | 4000 | 4000 | 4000 | 4000 | 2904 |
| 599 | 20241122 | 103100 | 504051770 | 4000 | 4005 | 4005 | 4000 | 219 |
| 600 | 20241122 | 103000 | 503175295 | 4005 | 4000 | 4005 | 3995 | 1918 |
| 601 | 20241122 | 102900 | 495501165 | 4005 | 4000 | 4005 | 4000 | 501 |
| 602 | 20241122 | 102800 | 493497140 | 4005 | 3980 | 4005 | 3980 | 2783 |
| 603 | 20241122 | 102700 | 482378520 | 3985 | 3980 | 3985 | 3980 | 181 |
| 604 | 20241122 | 102600 | 481657885 | 3980 | 3970 | 3980 | 3965 | 3503 |
| 605 | 20241122 | 102500 | 467735485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 606 | 20241122 | 102400 | 467735485 | 3970 | 3970 | 3970 | 3970 | 37 |
| 607 | 20241122 | 102300 | 467588595 | 3970 | 3970 | 3970 | 3970 | 0 |
| 608 | 20241122 | 102200 | 467588595 | 3970 | 3970 | 3970 | 3970 | 1 |
| 609 | 20241122 | 102100 | 467584625 | 3965 | 3965 | 3965 | 3955 | 2361 |
| 610 | 20241122 | 102000 | 458224220 | 3965 | 3965 | 3965 | 3950 | 303 |
| 611 | 20241122 | 101900 | 457027340 | 3950 | 3950 | 3950 | 3950 | 250 |
| 612 | 20241122 | 101800 | 456039840 | 3965 | 3965 | 3965 | 3965 | 66 |
| 613 | 20241122 | 101700 | 455778150 | 3950 | 3955 | 3955 | 3950 | 62 |
| 614 | 20241122 | 101600 | 455533210 | 3950 | 3945 | 3950 | 3945 | 1695 |
| 615 | 20241122 | 101500 | 448845960 | 3945 | 3945 | 3945 | 3945 | 100 |
| 616 | 20241122 | 101400 | 448451460 | 3945 | 3945 | 3945 | 3945 | 633 |
| 617 | 20241122 | 101300 | 445954275 | 3950 | 3950 | 3960 | 3950 | 417 |
| 618 | 20241122 | 101200 | 444303085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 619 | 20241122 | 101100 | 444303085 | 3960 | 3960 | 3960 | 3960 | 5 |
| 620 | 20241122 | 101000 | 444283285 | 3960 | 3950 | 3960 | 3945 | 81 |
| 621 | 20241122 | 100900 | 443963675 | 3950 | 3950 | 3950 | 3950 | 36 |
| 622 | 20241122 | 100800 | 443821475 | 3960 | 3960 | 3965 | 3960 | 67 |
| 623 | 20241122 | 100700 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 624 | 20241122 | 100600 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 625 | 20241122 | 100500 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 626 | 20241122 | 100400 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 627 | 20241122 | 100300 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 628 | 20241122 | 100200 | 443556080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 629 | 20241122 | 100100 | 443556080 | 3975 | 3960 | 3975 | 3940 | 526 |
| 630 | 20241122 | 100000 | 441477615 | 3975 | 3975 | 3975 | 3975 | 2 |
| 631 | 20241122 | 095900 | 441469665 | 3975 | 3960 | 3975 | 3960 | 1376 |
| 632 | 20241122 | 095800 | 436006960 | 3970 | 3970 | 3970 | 3970 | 1 |
| 633 | 20241122 | 095700 | 436002990 | 3970 | 3965 | 3970 | 3965 | 50 |
| 634 | 20241122 | 095600 | 435804735 | 3965 | 3955 | 3965 | 3955 | 249 |
| 635 | 20241122 | 095500 | 434819930 | 3965 | 3955 | 3965 | 3955 | 94 |
| 636 | 20241122 | 095400 | 434448150 | 3955 | 3940 | 3955 | 3940 | 1728 |
| 637 | 20241122 | 095300 | 427624330 | 3945 | 3945 | 3945 | 3945 | 31 |
| 638 | 20241122 | 095200 | 427502035 | 3945 | 3940 | 3945 | 3920 | 1005 |
| 639 | 20241122 | 095100 | 423558270 | 3925 | 3940 | 3940 | 3925 | 228 |
| 640 | 20241122 | 095000 | 422659965 | 3925 | 3945 | 3945 | 3920 | 3851 |
| 641 | 20241122 | 094900 | 407526785 | 3940 | 3955 | 3955 | 3940 | 5087 |
| 642 | 20241122 | 094800 | 387450975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 643 | 20241122 | 094700 | 387450975 | 3965 | 3965 | 3965 | 3965 | 77 |
| 644 | 20241122 | 094600 | 387145670 | 3965 | 3965 | 3985 | 3950 | 505 |
| 645 | 20241122 | 094500 | 385138930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 646 | 20241122 | 094400 | 385138930 | 3970 | 3950 | 3970 | 3950 | 720 |
| 647 | 20241122 | 094300 | 382293710 | 3950 | 3955 | 3970 | 3950 | 1802 |
| 648 | 20241122 | 094200 | 375173160 | 3950 | 3965 | 3965 | 3950 | 2122 |
| 649 | 20241122 | 094100 | 366781635 | 3970 | 3985 | 3985 | 3970 | 403 |
| 650 | 20241122 | 094000 | 365181110 | 3970 | 3970 | 3970 | 3970 | 0 |
| 651 | 20241122 | 093900 | 365181110 | 3970 | 3970 | 3970 | 3970 | 0 |
| 652 | 20241122 | 093800 | 365181110 | 3970 | 3970 | 3970 | 3955 | 834 |
| 653 | 20241122 | 093700 | 361878085 | 3970 | 3970 | 3970 | 3970 | 0 |
| 654 | 20241122 | 093600 | 361878085 | 3970 | 3980 | 3980 | 3950 | 3561 |
| 655 | 20241122 | 093500 | 347766830 | 3980 | 3980 | 3980 | 3980 | 1523 |
| 656 | 20241122 | 093400 | 341705290 | 3990 | 3985 | 3990 | 3985 | 472 |
| 657 | 20241122 | 093300 | 339824365 | 3985 | 4000 | 4000 | 3985 | 70 |
| 658 | 20241122 | 093200 | 339544980 | 3985 | 3980 | 3985 | 3980 | 1207 |
| 659 | 20241122 | 093100 | 334741110 | 3980 | 3980 | 3980 | 3980 | 869 |
| 660 | 20241122 | 093000 | 331282490 | 3985 | 3980 | 3985 | 3945 | 2554 |
| 661 | 20241122 | 092900 | 321146325 | 3985 | 3990 | 3995 | 3985 | 7252 |
| 662 | 20241122 | 092800 | 292245170 | 3990 | 3995 | 3995 | 3990 | 3173 |
| 663 | 20241122 | 092700 | 279583290 | 3995 | 3995 | 3995 | 3995 | 100 |
| 664 | 20241122 | 092600 | 279183790 | 3995 | 3995 | 3995 | 3995 | 1108 |
| 665 | 20241122 | 092500 | 274757330 | 4005 | 4005 | 4005 | 3995 | 639 |
| 666 | 20241122 | 092400 | 272201135 | 4000 | 4000 | 4005 | 4000 | 1479 |
| 667 | 20241122 | 092300 | 266285130 | 4000 | 4005 | 4025 | 4000 | 2998 |
| 668 | 20241122 | 092200 | 254254680 | 4005 | 4005 | 4005 | 4000 | 2280 |
| 669 | 20241122 | 092100 | 245132890 | 4010 | 3990 | 4010 | 3985 | 2297 |
| 670 | 20241122 | 092000 | 235962605 | 3995 | 4010 | 4010 | 3995 | 4676 |
| 671 | 20241122 | 091900 | 217249490 | 4010 | 4010 | 4020 | 4000 | 3342 |
| 672 | 20241122 | 091800 | 203845040 | 4005 | 4010 | 4020 | 3995 | 4443 |
| 673 | 20241122 | 091700 | 186064310 | 4010 | 4000 | 4030 | 4000 | 14309 |
| 674 | 20241122 | 091600 | 128770280 | 3995 | 4015 | 4015 | 3980 | 8612 |
| 675 | 20241122 | 091500 | 94363730 | 4015 | 3995 | 4015 | 3995 | 6458 |
| 676 | 20241122 | 091400 | 68497835 | 4000 | 4000 | 4000 | 3995 | 1091 |
| 677 | 20241122 | 091300 | 64135535 | 4000 | 3980 | 4000 | 3980 | 2492 |
| 678 | 20241122 | 091200 | 54194030 | 3980 | 3995 | 4000 | 3980 | 823 |
| 679 | 20241122 | 091100 | 50903305 | 3995 | 3980 | 3995 | 3980 | 870 |
| 680 | 20241122 | 091000 | 47438755 | 3995 | 3975 | 3995 | 3975 | 201 |
| 681 | 20241122 | 090900 | 46639760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 682 | 20241122 | 090800 | 46639760 | 3970 | 3995 | 4000 | 3970 | 106 |
| 683 | 20241122 | 090700 | 46215990 | 4000 | 3975 | 4000 | 3970 | 716 |
| 684 | 20241122 | 090600 | 43361040 | 4000 | 4000 | 4005 | 4000 | 959 |
| 685 | 20241122 | 090500 | 39525035 | 4000 | 3950 | 4000 | 3950 | 924 |
| 686 | 20241122 | 090400 | 35856960 | 3955 | 3930 | 3955 | 3930 | 234 |
| 687 | 20241122 | 090300 | 34933730 | 3930 | 3930 | 3930 | 3930 | 387 |
| 688 | 20241122 | 090200 | 33412820 | 3925 | 3940 | 3960 | 3925 | 1728 |
| 689 | 20241122 | 090100 | 26605620 | 3940 | 3960 | 3960 | 3940 | 896 |
| 690 | 20241122 | 090000 | 23074200 | 3940 | 3940 | 3940 | 3940 | 5804 |