36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 201100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 3 | 20241121 | 201000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20241121 | 200900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20241121 | 200800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20241121 | 200700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20241121 | 200600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20241121 | 200500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20241121 | 200400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20241121 | 200300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20241121 | 200200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20241121 | 200100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20241121 | 200000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20241121 | 195900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20241121 | 195800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20241121 | 195700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20241121 | 195600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20241121 | 195500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20241121 | 195400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20241121 | 195300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20241121 | 195200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20241121 | 195100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20241121 | 195000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20241121 | 194900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20241121 | 194800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20241121 | 194700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20241121 | 194600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20241121 | 194500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20241121 | 194400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20241121 | 194300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20241121 | 194200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20241121 | 194100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 33 | 20241121 | 194000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20241121 | 193900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20241121 | 193800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20241121 | 193700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20241121 | 193600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20241121 | 193500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20241121 | 193400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20241121 | 193300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20241121 | 193200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20241121 | 193100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20241121 | 193000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20241121 | 192900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20241121 | 192800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20241121 | 192700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20241121 | 192600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20241121 | 192500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20241121 | 192400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20241121 | 192300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20241121 | 192200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20241121 | 192100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20241121 | 192000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20241121 | 191900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20241121 | 191800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20241121 | 191700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20241121 | 191600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20241121 | 191500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20241121 | 191400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20241121 | 191300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20241121 | 191200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20241121 | 191100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 63 | 20241121 | 191000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20241121 | 190900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20241121 | 190800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20241121 | 190700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20241121 | 190600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20241121 | 190500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20241121 | 190400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20241121 | 190300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20241121 | 190200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20241121 | 190100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20241121 | 190000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20241121 | 185900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20241121 | 185800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20241121 | 185700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20241121 | 185600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20241121 | 185500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20241121 | 185400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20241121 | 185300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20241121 | 185200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20241121 | 185100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20241121 | 185000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20241121 | 184900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20241121 | 184800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20241121 | 184700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20241121 | 184600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20241121 | 184500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20241121 | 184400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20241121 | 184300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20241121 | 184200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20241121 | 184100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 93 | 20241121 | 184000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20241121 | 183900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20241121 | 183800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20241121 | 183700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20241121 | 183600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20241121 | 183500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20241121 | 183400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20241121 | 183300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20241121 | 183200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20241121 | 183100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20241121 | 183000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20241121 | 182900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20241121 | 182800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20241121 | 182700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20241121 | 182600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20241121 | 182500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20241121 | 182400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20241121 | 182300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20241121 | 182200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20241121 | 182100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20241121 | 182000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20241121 | 181900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20241121 | 181800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20241121 | 181700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20241121 | 181600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20241121 | 181500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20241121 | 181400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20241121 | 181300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20241121 | 181200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20241121 | 181100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 123 | 20241121 | 181000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20241121 | 180900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20241121 | 180800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20241121 | 180700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20241121 | 180600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20241121 | 180500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20241121 | 180400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20241121 | 180300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20241121 | 180200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20241121 | 180100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20241121 | 180000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20241121 | 175900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20241121 | 175800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20241121 | 175700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20241121 | 175600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20241121 | 175500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20241121 | 175400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20241121 | 175300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20241121 | 175200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20241121 | 175100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20241121 | 175000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20241121 | 174900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20241121 | 174800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20241121 | 174700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20241121 | 174600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20241121 | 174500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20241121 | 174400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20241121 | 174300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20241121 | 174200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20241121 | 174100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 153 | 20241121 | 174000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20241121 | 173900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20241121 | 173800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20241121 | 173700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20241121 | 173600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20241121 | 173500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20241121 | 173400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20241121 | 173300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20241121 | 173200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20241121 | 173100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20241121 | 173000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20241121 | 172900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20241121 | 172800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20241121 | 172700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20241121 | 172600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20241121 | 172500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20241121 | 172400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20241121 | 172300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20241121 | 172200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20241121 | 172100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20241121 | 172000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20241121 | 171900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20241121 | 171800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20241121 | 171700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20241121 | 171600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20241121 | 171500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20241121 | 171400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20241121 | 171300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20241121 | 171200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20241121 | 171100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 183 | 20241121 | 171000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20241121 | 170900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20241121 | 170800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20241121 | 170700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20241121 | 170600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20241121 | 170500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20241121 | 170400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20241121 | 170300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20241121 | 170200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20241121 | 170100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20241121 | 170000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20241121 | 165900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20241121 | 165800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20241121 | 165700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20241121 | 165600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20241121 | 165500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20241121 | 165400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20241121 | 165300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20241121 | 165200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20241121 | 165100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20241121 | 165000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20241121 | 164900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20241121 | 164800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20241121 | 164700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20241121 | 164600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20241121 | 164500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20241121 | 164400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20241121 | 164300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20241121 | 164200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20241121 | 164100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 213 | 20241121 | 164000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20241121 | 163900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20241121 | 163800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20241121 | 163700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20241121 | 163600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20241121 | 163500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20241121 | 163400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20241121 | 163300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20241121 | 163200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20241121 | 163100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20241121 | 163000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20241121 | 162900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20241121 | 162800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20241121 | 162700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20241121 | 162600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20241121 | 162500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20241121 | 162400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20241121 | 162300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20241121 | 162200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20241121 | 162100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20241121 | 162000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20241121 | 161900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20241121 | 161800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20241121 | 161700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20241121 | 161600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20241121 | 161500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20241121 | 161400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20241121 | 161300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20241121 | 161200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20241121 | 161100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 243 | 20241121 | 161000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20241121 | 160900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20241121 | 160800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20241121 | 160700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20241121 | 160600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20241121 | 160500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20241121 | 160400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20241121 | 160300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20241121 | 160200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20241121 | 160100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20241121 | 160000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20241121 | 155900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20241121 | 155800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20241121 | 155700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20241121 | 155600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20241121 | 155500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20241121 | 155400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20241121 | 155300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20241121 | 155200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20241121 | 155100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20241121 | 155000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20241121 | 154900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20241121 | 154800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20241121 | 154700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20241121 | 154600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20241121 | 154500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20241121 | 154400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20241121 | 154300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20241121 | 154200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20241121 | 154100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 273 | 20241121 | 154000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20241121 | 153900 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20241121 | 153800 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20241121 | 153700 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20241121 | 153600 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20241121 | 153500 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20241121 | 153400 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20241121 | 153300 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20241121 | 153200 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20241121 | 153100 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20241121 | 153000 | 9770360450 | 39400 | 39400 | 39400 | 39400 | 8368 |
| 284 | 20241121 | 152900 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20241121 | 152800 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20241121 | 152700 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20241121 | 152600 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20241121 | 152500 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20241121 | 152400 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20241121 | 152300 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20241121 | 152200 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20241121 | 152100 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20241121 | 152000 | 9440661250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20241121 | 151900 | 9440661250 | 39500 | 39400 | 39500 | 39400 | 967 |
| 295 | 20241121 | 151800 | 9402517350 | 39450 | 39450 | 39450 | 39400 | 3406 |
| 296 | 20241121 | 151700 | 9268292700 | 39450 | 39450 | 39500 | 39400 | 4038 |
| 297 | 20241121 | 151600 | 9109000850 | 39450 | 39450 | 39500 | 39450 | 736 |
| 298 | 20241121 | 151500 | 9079953150 | 39450 | 39500 | 39550 | 39450 | 1470 |
| 299 | 20241121 | 151400 | 9021888800 | 39550 | 39500 | 39550 | 39500 | 568 |
| 300 | 20241121 | 151300 | 8999432950 | 39550 | 39550 | 39550 | 39500 | 123 |
| 301 | 20241121 | 151200 | 8994574250 | 39550 | 39500 | 39550 | 39500 | 1253 |
| 302 | 20241121 | 151100 | 8945079400 | 39550 | 39600 | 39600 | 39500 | 1121 |
| 303 | 20241121 | 151000 | 8900782800 | 39550 | 39600 | 39600 | 39550 | 199 |
| 304 | 20241121 | 150900 | 8892912200 | 39600 | 39600 | 39600 | 39550 | 511 |
| 305 | 20241121 | 150800 | 8872681650 | 39600 | 39550 | 39600 | 39550 | 158 |
| 306 | 20241121 | 150700 | 8866426000 | 39600 | 39550 | 39600 | 39500 | 334 |
| 307 | 20241121 | 150600 | 8853215500 | 39500 | 39600 | 39600 | 39500 | 2182 |
| 308 | 20241121 | 150500 | 8766936000 | 39600 | 39600 | 39600 | 39550 | 1944 |
| 309 | 20241121 | 150400 | 8690050450 | 39550 | 39600 | 39650 | 39550 | 453 |
| 310 | 20241121 | 150300 | 8672122450 | 39650 | 39650 | 39700 | 39600 | 1066 |
| 311 | 20241121 | 150200 | 8629883400 | 39650 | 39650 | 39650 | 39600 | 260 |
| 312 | 20241121 | 150100 | 8619581650 | 39650 | 39600 | 39650 | 39600 | 208 |
| 313 | 20241121 | 150000 | 8611338400 | 39650 | 39650 | 39650 | 39600 | 86 |
| 314 | 20241121 | 145900 | 8607931100 | 39650 | 39650 | 39700 | 39600 | 327 |
| 315 | 20241121 | 145800 | 8594959350 | 39650 | 39700 | 39700 | 39650 | 263 |
| 316 | 20241121 | 145700 | 8584531150 | 39700 | 39650 | 39700 | 39650 | 54 |
| 317 | 20241121 | 145600 | 8582387900 | 39600 | 39700 | 39700 | 39600 | 162 |
| 318 | 20241121 | 145500 | 8575967700 | 39650 | 39650 | 39700 | 39650 | 189 |
| 319 | 20241121 | 145400 | 8568473750 | 39650 | 39650 | 39700 | 39600 | 168 |
| 320 | 20241121 | 145300 | 8561819400 | 39650 | 39650 | 39650 | 39650 | 159 |
| 321 | 20241121 | 145200 | 8555515050 | 39600 | 39650 | 39650 | 39600 | 294 |
| 322 | 20241121 | 145100 | 8543858000 | 39600 | 39650 | 39650 | 39550 | 728 |
| 323 | 20241121 | 145000 | 8515034350 | 39650 | 39600 | 39650 | 39550 | 225 |
| 324 | 20241121 | 144900 | 8506124400 | 39550 | 39600 | 39600 | 39550 | 337 |
| 325 | 20241121 | 144800 | 8492793200 | 39600 | 39550 | 39600 | 39550 | 259 |
| 326 | 20241121 | 144700 | 8482548200 | 39550 | 39550 | 39600 | 39550 | 62 |
| 327 | 20241121 | 144600 | 8480095250 | 39550 | 39550 | 39600 | 39500 | 456 |
| 328 | 20241121 | 144500 | 8462066050 | 39550 | 39550 | 39600 | 39500 | 578 |
| 329 | 20241121 | 144400 | 8439205350 | 39550 | 39500 | 39550 | 39500 | 965 |
| 330 | 20241121 | 144300 | 8401084150 | 39500 | 39450 | 39500 | 39450 | 243 |
| 331 | 20241121 | 144200 | 8391490200 | 39450 | 39500 | 39550 | 39450 | 646 |
| 332 | 20241121 | 144100 | 8365972800 | 39550 | 39550 | 39550 | 39500 | 744 |
| 333 | 20241121 | 144000 | 8336579100 | 39550 | 39550 | 39550 | 39500 | 176 |
| 334 | 20241121 | 143900 | 8329625650 | 39550 | 39550 | 39550 | 39500 | 205 |
| 335 | 20241121 | 143800 | 8321525050 | 39500 | 39500 | 39550 | 39500 | 299 |
| 336 | 20241121 | 143700 | 8309714050 | 39500 | 39550 | 39550 | 39500 | 397 |
| 337 | 20241121 | 143600 | 8294028350 | 39550 | 39500 | 39650 | 39450 | 4973 |
| 338 | 20241121 | 143500 | 8097550900 | 39450 | 39450 | 39500 | 39450 | 311 |
| 339 | 20241121 | 143400 | 8085280050 | 39500 | 39500 | 39500 | 39450 | 1219 |
| 340 | 20241121 | 143300 | 8037179850 | 39500 | 39550 | 39550 | 39450 | 3950 |
| 341 | 20241121 | 143200 | 7881148800 | 39550 | 39550 | 39550 | 39500 | 509 |
| 342 | 20241121 | 143100 | 7861029200 | 39550 | 39550 | 39550 | 39500 | 402 |
| 343 | 20241121 | 143000 | 7845133600 | 39550 | 39600 | 39600 | 39550 | 532 |
| 344 | 20241121 | 142900 | 7824079200 | 39550 | 39550 | 39600 | 39550 | 217 |
| 345 | 20241121 | 142800 | 7815495800 | 39550 | 39600 | 39600 | 39550 | 195 |
| 346 | 20241121 | 142700 | 7807782100 | 39600 | 39600 | 39600 | 39500 | 2605 |
| 347 | 20241121 | 142600 | 7704754200 | 39600 | 39600 | 39600 | 39550 | 760 |
| 348 | 20241121 | 142500 | 7674695300 | 39600 | 39550 | 39600 | 39550 | 957 |
| 349 | 20241121 | 142400 | 7636843950 | 39600 | 39550 | 39600 | 39550 | 190 |
| 350 | 20241121 | 142300 | 7629326050 | 39600 | 39600 | 39600 | 39550 | 226 |
| 351 | 20241121 | 142200 | 7620384500 | 39550 | 39600 | 39600 | 39550 | 397 |
| 352 | 20241121 | 142100 | 7604682400 | 39600 | 39600 | 39650 | 39550 | 533 |
| 353 | 20241121 | 142000 | 7583578550 | 39600 | 39600 | 39650 | 39550 | 1049 |
| 354 | 20241121 | 141900 | 7542074500 | 39650 | 39600 | 39650 | 39600 | 310 |
| 355 | 20241121 | 141800 | 7529797350 | 39600 | 39650 | 39650 | 39600 | 226 |
| 356 | 20241121 | 141700 | 7520843450 | 39650 | 39600 | 39650 | 39550 | 353 |
| 357 | 20241121 | 141600 | 7506863500 | 39650 | 39650 | 39750 | 39600 | 720 |
| 358 | 20241121 | 141500 | 7478281800 | 39650 | 39600 | 39650 | 39550 | 993 |
| 359 | 20241121 | 141400 | 7438913300 | 39600 | 39600 | 39600 | 39550 | 728 |
| 360 | 20241121 | 141300 | 7410108900 | 39600 | 39600 | 39600 | 39550 | 324 |
| 361 | 20241121 | 141200 | 7397284800 | 39600 | 39550 | 39600 | 39550 | 178 |
| 362 | 20241121 | 141100 | 7390243550 | 39550 | 39500 | 39600 | 39500 | 505 |
| 363 | 20241121 | 141000 | 7370273450 | 39500 | 39500 | 39550 | 39500 | 342 |
| 364 | 20241121 | 140900 | 7356760850 | 39550 | 39500 | 39550 | 39500 | 414 |
| 365 | 20241121 | 140800 | 7340398600 | 39550 | 39550 | 39550 | 39500 | 1637 |
| 366 | 20241121 | 140700 | 7275726950 | 39600 | 39650 | 39650 | 39550 | 3595 |
| 367 | 20241121 | 140600 | 7133487600 | 39600 | 39650 | 39750 | 39600 | 1540 |
| 368 | 20241121 | 140500 | 7072408900 | 39750 | 39800 | 39850 | 39650 | 3646 |
| 369 | 20241121 | 140400 | 6927595450 | 39800 | 39800 | 39850 | 39750 | 148 |
| 370 | 20241121 | 140300 | 6921705200 | 39800 | 39750 | 39800 | 39750 | 305 |
| 371 | 20241121 | 140200 | 6909573900 | 39750 | 39800 | 39850 | 39750 | 287 |
| 372 | 20241121 | 140100 | 6898154300 | 39800 | 39800 | 39800 | 39800 | 342 |
| 373 | 20241121 | 140000 | 6884542700 | 39750 | 39850 | 39850 | 39750 | 805 |
| 374 | 20241121 | 135900 | 6852496150 | 39900 | 39800 | 39900 | 39750 | 876 |
| 375 | 20241121 | 135800 | 6817628650 | 39800 | 39800 | 39800 | 39750 | 675 |
| 376 | 20241121 | 135700 | 6790795900 | 39800 | 39750 | 39800 | 39750 | 234 |
| 377 | 20241121 | 135600 | 6781489850 | 39800 | 39800 | 39800 | 39750 | 177 |
| 378 | 20241121 | 135500 | 6774453400 | 39800 | 39750 | 39800 | 39750 | 527 |
| 379 | 20241121 | 135400 | 6753485700 | 39750 | 39800 | 39800 | 39750 | 126 |
| 380 | 20241121 | 135300 | 6748475100 | 39750 | 39800 | 39800 | 39750 | 687 |
| 381 | 20241121 | 135200 | 6721160800 | 39800 | 39850 | 39850 | 39800 | 1961 |
| 382 | 20241121 | 135100 | 6643112000 | 39800 | 39900 | 39900 | 39800 | 485 |
| 383 | 20241121 | 135000 | 6623795350 | 39900 | 39900 | 39900 | 39850 | 141 |
| 384 | 20241121 | 134900 | 6618173850 | 39900 | 39850 | 39900 | 39850 | 664 |
| 385 | 20241121 | 134800 | 6591706950 | 39900 | 39950 | 39950 | 39900 | 775 |
| 386 | 20241121 | 134700 | 6560784350 | 39950 | 39900 | 39950 | 39900 | 58 |
| 387 | 20241121 | 134600 | 6558470100 | 39900 | 40000 | 40000 | 39900 | 380 |
| 388 | 20241121 | 134500 | 6543287700 | 40000 | 40000 | 40000 | 39950 | 547 |
| 389 | 20241121 | 134400 | 6521426750 | 40000 | 40000 | 40000 | 39950 | 349 |
| 390 | 20241121 | 134300 | 6507478500 | 40000 | 40000 | 40000 | 39950 | 182 |
| 391 | 20241121 | 134200 | 6500201300 | 40000 | 40000 | 40000 | 39950 | 244 |
| 392 | 20241121 | 134100 | 6490449750 | 39950 | 39950 | 40000 | 39950 | 306 |
| 393 | 20241121 | 134000 | 6478221000 | 39950 | 40000 | 40000 | 39900 | 446 |
| 394 | 20241121 | 133900 | 6460402550 | 40000 | 39950 | 40000 | 39950 | 77 |
| 395 | 20241121 | 133800 | 6457323450 | 39950 | 40000 | 40000 | 39950 | 174 |
| 396 | 20241121 | 133700 | 6450370400 | 39950 | 40000 | 40000 | 39950 | 179 |
| 397 | 20241121 | 133600 | 6443217050 | 39950 | 40000 | 40000 | 39950 | 294 |
| 398 | 20241121 | 133500 | 6431467000 | 40000 | 40000 | 40000 | 39950 | 253 |
| 399 | 20241121 | 133400 | 6421355450 | 40000 | 40000 | 40000 | 39950 | 67 |
| 400 | 20241121 | 133300 | 6418675650 | 40000 | 40000 | 40000 | 39950 | 267 |
| 401 | 20241121 | 133200 | 6408007700 | 40000 | 40000 | 40000 | 40000 | 73 |
| 402 | 20241121 | 133100 | 6405087700 | 40000 | 39950 | 40000 | 39950 | 105 |
| 403 | 20241121 | 133000 | 6400891750 | 39950 | 39950 | 39950 | 39900 | 397 |
| 404 | 20241121 | 132900 | 6385044450 | 39950 | 39950 | 39950 | 39900 | 164 |
| 405 | 20241121 | 132800 | 6378497650 | 39950 | 39950 | 40000 | 39950 | 102 |
| 406 | 20241121 | 132700 | 6374422700 | 39950 | 40000 | 40000 | 39950 | 1207 |
| 407 | 20241121 | 132600 | 6326191100 | 40050 | 40000 | 40050 | 40000 | 203 |
| 408 | 20241121 | 132500 | 6318070900 | 40000 | 40050 | 40050 | 40000 | 164 |
| 409 | 20241121 | 132400 | 6311508650 | 40050 | 40000 | 40050 | 40000 | 80 |
| 410 | 20241121 | 132300 | 6308308500 | 40000 | 40050 | 40050 | 40000 | 215 |
| 411 | 20241121 | 132200 | 6299704050 | 40000 | 40000 | 40050 | 40000 | 350 |
| 412 | 20241121 | 132100 | 6285702550 | 40050 | 40100 | 40100 | 40000 | 505 |
| 413 | 20241121 | 132000 | 6265492350 | 40050 | 40100 | 40100 | 40050 | 147 |
| 414 | 20241121 | 131900 | 6259603300 | 40100 | 40050 | 40150 | 40050 | 163 |
| 415 | 20241121 | 131800 | 6253072350 | 40100 | 40100 | 40100 | 40100 | 106 |
| 416 | 20241121 | 131700 | 6248821750 | 40100 | 40050 | 40100 | 40050 | 139 |
| 417 | 20241121 | 131600 | 6243252700 | 40100 | 40150 | 40150 | 40050 | 323 |
| 418 | 20241121 | 131500 | 6230313150 | 40100 | 40150 | 40150 | 40100 | 361 |
| 419 | 20241121 | 131400 | 6215836900 | 40150 | 40150 | 40150 | 40100 | 484 |
| 420 | 20241121 | 131300 | 6196418250 | 40150 | 40150 | 40200 | 40150 | 49 |
| 421 | 20241121 | 131200 | 6194450300 | 40150 | 40150 | 40150 | 40100 | 286 |
| 422 | 20241121 | 131100 | 6182976200 | 40150 | 40200 | 40200 | 40100 | 179 |
| 423 | 20241121 | 131000 | 6175783450 | 40200 | 40100 | 40250 | 40050 | 1801 |
| 424 | 20241121 | 130900 | 6103446550 | 40100 | 40100 | 40100 | 40050 | 343 |
| 425 | 20241121 | 130800 | 6089697250 | 40100 | 40100 | 40100 | 40050 | 469 |
| 426 | 20241121 | 130700 | 6070898900 | 40050 | 40050 | 40100 | 40050 | 36 |
| 427 | 20241121 | 130600 | 6069455600 | 40050 | 40000 | 40050 | 40000 | 289 |
| 428 | 20241121 | 130500 | 6057886250 | 40000 | 40050 | 40050 | 40000 | 954 |
| 429 | 20241121 | 130400 | 6019720400 | 40100 | 40050 | 40100 | 40050 | 152 |
| 430 | 20241121 | 130300 | 6013630300 | 40000 | 40050 | 40050 | 40000 | 499 |
| 431 | 20241121 | 130200 | 5993651700 | 40050 | 40050 | 40050 | 40050 | 567 |
| 432 | 20241121 | 130100 | 5970943350 | 40050 | 39950 | 40050 | 39950 | 463 |
| 433 | 20241121 | 130000 | 5952427100 | 40000 | 39950 | 40000 | 39950 | 1716 |
| 434 | 20241121 | 125900 | 5883801950 | 39950 | 39950 | 39950 | 39900 | 106 |
| 435 | 20241121 | 125800 | 5879567400 | 39900 | 39950 | 39950 | 39900 | 497 |
| 436 | 20241121 | 125700 | 5859735400 | 39950 | 39950 | 39950 | 39950 | 67 |
| 437 | 20241121 | 125600 | 5857058750 | 39950 | 39900 | 39950 | 39850 | 224 |
| 438 | 20241121 | 125500 | 5848119100 | 39900 | 39900 | 39900 | 39850 | 389 |
| 439 | 20241121 | 125400 | 5832602450 | 39900 | 39900 | 39900 | 39850 | 260 |
| 440 | 20241121 | 125300 | 5822236800 | 39900 | 39900 | 39900 | 39900 | 7 |
| 441 | 20241121 | 125200 | 5821957500 | 39900 | 39900 | 39900 | 39850 | 276 |
| 442 | 20241121 | 125100 | 5810951500 | 39950 | 39900 | 39950 | 39900 | 24 |
| 443 | 20241121 | 125000 | 5809993700 | 39900 | 39900 | 39900 | 39850 | 262 |
| 444 | 20241121 | 124900 | 5799543700 | 39900 | 39900 | 39950 | 39900 | 165 |
| 445 | 20241121 | 124800 | 5792959050 | 39950 | 39900 | 39950 | 39900 | 357 |
| 446 | 20241121 | 124700 | 5778713500 | 39900 | 39950 | 39950 | 39850 | 404 |
| 447 | 20241121 | 124600 | 5762605100 | 39950 | 39900 | 39950 | 39900 | 170 |
| 448 | 20241121 | 124500 | 5755820350 | 39900 | 39850 | 39900 | 39850 | 171 |
| 449 | 20241121 | 124400 | 5749004650 | 39900 | 39950 | 39950 | 39900 | 208 |
| 450 | 20241121 | 124300 | 5740698800 | 39900 | 39900 | 39900 | 39850 | 194 |
| 451 | 20241121 | 124200 | 5732958500 | 39900 | 39950 | 39950 | 39900 | 690 |
| 452 | 20241121 | 124100 | 5705424250 | 39950 | 39900 | 39950 | 39900 | 379 |
| 453 | 20241121 | 124000 | 5690301650 | 39850 | 39900 | 39900 | 39850 | 206 |
| 454 | 20241121 | 123900 | 5682091400 | 39900 | 39900 | 39900 | 39850 | 205 |
| 455 | 20241121 | 123800 | 5673916850 | 39900 | 39900 | 39900 | 39850 | 240 |
| 456 | 20241121 | 123700 | 5664348800 | 39850 | 39850 | 39850 | 39850 | 185 |
| 457 | 20241121 | 123600 | 5656976550 | 39900 | 39900 | 39900 | 39850 | 190 |
| 458 | 20241121 | 123500 | 5649401450 | 39900 | 39900 | 39900 | 39850 | 368 |
| 459 | 20241121 | 123400 | 5634724950 | 39900 | 39850 | 39900 | 39800 | 363 |
| 460 | 20241121 | 123300 | 5620262900 | 39850 | 39900 | 39900 | 39850 | 118 |
| 461 | 20241121 | 123200 | 5615557350 | 39900 | 39900 | 39900 | 39850 | 214 |
| 462 | 20241121 | 123100 | 5607023500 | 39900 | 39900 | 39900 | 39850 | 342 |
| 463 | 20241121 | 123000 | 5593390800 | 39900 | 39900 | 39900 | 39850 | 267 |
| 464 | 20241121 | 122900 | 5582747500 | 39900 | 39900 | 39900 | 39750 | 1658 |
| 465 | 20241121 | 122800 | 5516773550 | 39850 | 39900 | 39900 | 39850 | 306 |
| 466 | 20241121 | 122700 | 5504575000 | 39900 | 39850 | 39900 | 39850 | 160 |
| 467 | 20241121 | 122600 | 5498198900 | 39900 | 39850 | 39900 | 39850 | 150 |
| 468 | 20241121 | 122500 | 5492220500 | 39900 | 39900 | 39900 | 39850 | 90 |
| 469 | 20241121 | 122400 | 5488630900 | 39900 | 39950 | 39950 | 39900 | 111 |
| 470 | 20241121 | 122300 | 5484201500 | 39950 | 39950 | 39950 | 39900 | 401 |
| 471 | 20241121 | 122200 | 5468198500 | 39950 | 39950 | 39950 | 39900 | 70 |
| 472 | 20241121 | 122100 | 5465402100 | 39900 | 39950 | 39950 | 39900 | 338 |
| 473 | 20241121 | 122000 | 5451907300 | 39950 | 39950 | 39950 | 39900 | 154 |
| 474 | 20241121 | 121900 | 5445759950 | 39900 | 39950 | 39950 | 39900 | 200 |
| 475 | 20241121 | 121800 | 5437777250 | 39950 | 39900 | 39950 | 39900 | 50 |
| 476 | 20241121 | 121700 | 5435780750 | 39850 | 39900 | 39950 | 39850 | 275 |
| 477 | 20241121 | 121600 | 5424812950 | 39950 | 39900 | 39950 | 39900 | 47 |
| 478 | 20241121 | 121500 | 5422936900 | 39900 | 39950 | 39950 | 39900 | 287 |
| 479 | 20241121 | 121400 | 5411485100 | 39950 | 39900 | 39950 | 39900 | 18 |
| 480 | 20241121 | 121300 | 5410766200 | 39950 | 39850 | 39950 | 39850 | 789 |
| 481 | 20241121 | 121200 | 5379267000 | 39850 | 39900 | 39900 | 39850 | 75 |
| 482 | 20241121 | 121100 | 5376277850 | 39800 | 39800 | 39850 | 39750 | 2035 |
| 483 | 20241121 | 121000 | 5295378200 | 39850 | 39850 | 39900 | 39800 | 205 |
| 484 | 20241121 | 120900 | 5287208250 | 39900 | 39950 | 39950 | 39900 | 151 |
| 485 | 20241121 | 120800 | 5281180000 | 39950 | 39850 | 39950 | 39800 | 1565 |
| 486 | 20241121 | 120700 | 5218847050 | 39900 | 39850 | 39900 | 39850 | 764 |
| 487 | 20241121 | 120600 | 5188397450 | 39900 | 39900 | 39900 | 39800 | 607 |
| 488 | 20241121 | 120500 | 5164205850 | 39900 | 39900 | 39900 | 39900 | 66 |
| 489 | 20241121 | 120400 | 5161572450 | 39900 | 39900 | 39900 | 39850 | 176 |
| 490 | 20241121 | 120300 | 5154555500 | 39900 | 39850 | 39900 | 39850 | 186 |
| 491 | 20241121 | 120200 | 5147141350 | 39850 | 39800 | 39900 | 39800 | 828 |
| 492 | 20241121 | 120100 | 5114135450 | 39800 | 39850 | 39850 | 39800 | 184 |
| 493 | 20241121 | 120000 | 5106810700 | 39850 | 39800 | 39850 | 39800 | 232 |
| 494 | 20241121 | 115900 | 5097576200 | 39800 | 39800 | 39800 | 39750 | 343 |
| 495 | 20241121 | 115800 | 5083937600 | 39800 | 39800 | 39800 | 39750 | 77 |
| 496 | 20241121 | 115700 | 5080874200 | 39800 | 39800 | 39800 | 39800 | 53 |
| 497 | 20241121 | 115600 | 5078764800 | 39800 | 39800 | 39800 | 39750 | 140 |
| 498 | 20241121 | 115500 | 5073197600 | 39800 | 39750 | 39800 | 39700 | 1133 |
| 499 | 20241121 | 115400 | 5028202500 | 39750 | 39750 | 39750 | 39700 | 226 |
| 500 | 20241121 | 115300 | 5019225150 | 39750 | 39750 | 39750 | 39650 | 440 |
| 501 | 20241121 | 115200 | 5001742550 | 39700 | 39800 | 39800 | 39700 | 936 |
| 502 | 20241121 | 115100 | 4964555350 | 39800 | 39750 | 39800 | 39750 | 56 |
| 503 | 20241121 | 115000 | 4962328650 | 39750 | 39750 | 39800 | 39700 | 1188 |
| 504 | 20241121 | 114900 | 4915143100 | 39800 | 39700 | 39850 | 39700 | 1260 |
| 505 | 20241121 | 114800 | 4865111450 | 39700 | 39750 | 39800 | 39650 | 1892 |
| 506 | 20241121 | 114700 | 4789987850 | 39800 | 39800 | 39850 | 39750 | 278 |
| 507 | 20241121 | 114600 | 4778927450 | 39800 | 39800 | 39850 | 39800 | 192 |
| 508 | 20241121 | 114500 | 4771285600 | 39800 | 39850 | 39850 | 39800 | 258 |
| 509 | 20241121 | 114400 | 4761016700 | 39850 | 39850 | 39850 | 39850 | 13 |
| 510 | 20241121 | 114300 | 4760498650 | 39850 | 39850 | 39850 | 39800 | 262 |
| 511 | 20241121 | 114200 | 4750065250 | 39850 | 39900 | 39900 | 39850 | 71 |
| 512 | 20241121 | 114100 | 4747235250 | 39850 | 39850 | 39850 | 39800 | 87 |
| 513 | 20241121 | 114000 | 4743768700 | 39850 | 39850 | 39850 | 39800 | 717 |
| 514 | 20241121 | 113900 | 4715207750 | 39800 | 39800 | 39850 | 39800 | 308 |
| 515 | 20241121 | 113800 | 4702949300 | 39800 | 39850 | 39850 | 39800 | 15 |
| 516 | 20241121 | 113700 | 4702352200 | 39800 | 39750 | 39800 | 39750 | 781 |
| 517 | 20241121 | 113600 | 4671301600 | 39700 | 39700 | 39750 | 39700 | 1158 |
| 518 | 20241121 | 113500 | 4625328400 | 39750 | 39700 | 39750 | 39700 | 118 |
| 519 | 20241121 | 113400 | 4620643150 | 39700 | 39750 | 39750 | 39650 | 215 |
| 520 | 20241121 | 113300 | 4612110500 | 39650 | 39700 | 39700 | 39650 | 178 |
| 521 | 20241121 | 113200 | 4605045850 | 39750 | 39750 | 39750 | 39700 | 293 |
| 522 | 20241121 | 113100 | 4593412250 | 39800 | 39750 | 39800 | 39700 | 255 |
| 523 | 20241121 | 113000 | 4583276750 | 39750 | 39800 | 39800 | 39750 | 157 |
| 524 | 20241121 | 112900 | 4577035450 | 39750 | 39800 | 39800 | 39750 | 271 |
| 525 | 20241121 | 112800 | 4566263100 | 39800 | 39800 | 39800 | 39750 | 32 |
| 526 | 20241121 | 112700 | 4564989650 | 39750 | 39800 | 39800 | 39750 | 14 |
| 527 | 20241121 | 112600 | 4564432650 | 39800 | 39750 | 39800 | 39750 | 432 |
| 528 | 20241121 | 112500 | 4547246350 | 39800 | 39800 | 39800 | 39750 | 347 |
| 529 | 20241121 | 112400 | 4533446400 | 39800 | 39800 | 39800 | 39550 | 4514 |
| 530 | 20241121 | 112300 | 4354556800 | 39850 | 39850 | 39850 | 39850 | 62 |
| 531 | 20241121 | 112200 | 4352086100 | 39800 | 39900 | 39900 | 39800 | 150 |
| 532 | 20241121 | 112100 | 4346115600 | 39900 | 39850 | 39900 | 39750 | 2453 |
| 533 | 20241121 | 112000 | 4248552750 | 39850 | 39800 | 39850 | 39800 | 502 |
| 534 | 20241121 | 111900 | 4228554300 | 39850 | 39850 | 39850 | 39850 | 60 |
| 535 | 20241121 | 111800 | 4226163300 | 39850 | 39850 | 39900 | 39800 | 1331 |
| 536 | 20241121 | 111700 | 4173171000 | 39900 | 39850 | 39900 | 39850 | 85 |
| 537 | 20241121 | 111600 | 4169779700 | 39900 | 39850 | 39900 | 39850 | 31 |
| 538 | 20241121 | 111500 | 4168543400 | 39900 | 39900 | 39900 | 39850 | 1040 |
| 539 | 20241121 | 111400 | 4127095800 | 39900 | 39900 | 39900 | 39900 | 166 |
| 540 | 20241121 | 111300 | 4120472400 | 39850 | 39850 | 39900 | 39850 | 271 |
| 541 | 20241121 | 111200 | 4109667900 | 39800 | 39850 | 39850 | 39800 | 195 |
| 542 | 20241121 | 111100 | 4101897800 | 39850 | 39800 | 39900 | 39800 | 100 |
| 543 | 20241121 | 111000 | 4097911550 | 39800 | 39900 | 39950 | 39800 | 1097 |
| 544 | 20241121 | 110900 | 4054206200 | 39950 | 39950 | 40000 | 39900 | 1276 |
| 545 | 20241121 | 110800 | 4003284950 | 39950 | 39950 | 40000 | 39950 | 141 |
| 546 | 20241121 | 110700 | 3997651950 | 39950 | 40000 | 40000 | 39950 | 100 |
| 547 | 20241121 | 110600 | 3993656500 | 39900 | 39900 | 40000 | 39900 | 160 |
| 548 | 20241121 | 110500 | 3987265150 | 39900 | 39900 | 40000 | 39900 | 182 |
| 549 | 20241121 | 110400 | 3979994350 | 39950 | 40000 | 40000 | 39900 | 683 |
| 550 | 20241121 | 110300 | 3952720700 | 40000 | 40000 | 40050 | 40000 | 135 |
| 551 | 20241121 | 110200 | 3947320050 | 40000 | 40000 | 40000 | 39950 | 1295 |
| 552 | 20241121 | 110100 | 3895531100 | 40000 | 39950 | 40000 | 39950 | 77 |
| 553 | 20241121 | 110000 | 3892453900 | 39950 | 39950 | 39950 | 39950 | 113 |
| 554 | 20241121 | 105900 | 3887939550 | 39900 | 40000 | 40000 | 39900 | 297 |
| 555 | 20241121 | 105800 | 3876080000 | 40000 | 39950 | 40000 | 39950 | 152 |
| 556 | 20241121 | 105700 | 3870007100 | 39900 | 39950 | 39950 | 39900 | 664 |
| 557 | 20241121 | 105600 | 3843487800 | 39950 | 39900 | 39950 | 39900 | 703 |
| 558 | 20241121 | 105500 | 3815416750 | 39850 | 39950 | 39950 | 39850 | 101 |
| 559 | 20241121 | 105400 | 3811391800 | 39800 | 39950 | 39950 | 39800 | 470 |
| 560 | 20241121 | 105300 | 3792660450 | 39950 | 39900 | 39950 | 39900 | 314 |
| 561 | 20241121 | 105200 | 3780125000 | 39900 | 39900 | 39900 | 39850 | 311 |
| 562 | 20241121 | 105100 | 3767721900 | 39850 | 39800 | 39850 | 39800 | 391 |
| 563 | 20241121 | 105000 | 3752153850 | 39800 | 39800 | 39800 | 39750 | 393 |
| 564 | 20241121 | 104900 | 3736512600 | 39750 | 39800 | 39800 | 39750 | 113 |
| 565 | 20241121 | 104800 | 3732020750 | 39750 | 39800 | 39800 | 39750 | 149 |
| 566 | 20241121 | 104700 | 3726097700 | 39800 | 39800 | 39800 | 39800 | 36 |
| 567 | 20241121 | 104600 | 3724664900 | 39800 | 39750 | 39800 | 39700 | 245 |
| 568 | 20241121 | 104500 | 3714923950 | 39750 | 39750 | 39800 | 39750 | 198 |
| 569 | 20241121 | 104400 | 3707051500 | 39750 | 39750 | 39750 | 39750 | 148 |
| 570 | 20241121 | 104300 | 3701168500 | 39750 | 39800 | 39800 | 39750 | 304 |
| 571 | 20241121 | 104200 | 3689075900 | 39700 | 39650 | 39700 | 39650 | 127 |
| 572 | 20241121 | 104100 | 3684034050 | 39650 | 39700 | 39700 | 39500 | 8577 |
| 573 | 20241121 | 104000 | 3344885000 | 39650 | 39700 | 39700 | 39650 | 143 |
| 574 | 20241121 | 103900 | 3339209550 | 39700 | 39700 | 39700 | 39650 | 161 |
| 575 | 20241121 | 103800 | 3332819900 | 39700 | 39750 | 39750 | 39700 | 502 |
| 576 | 20241121 | 103700 | 3312890450 | 39750 | 39750 | 39800 | 39750 | 1117 |
| 577 | 20241121 | 103600 | 3268489500 | 39800 | 39850 | 39850 | 39750 | 172 |
| 578 | 20241121 | 103500 | 3261644400 | 39800 | 39800 | 39800 | 39800 | 411 |
| 579 | 20241121 | 103400 | 3245286600 | 39800 | 39800 | 39850 | 39800 | 202 |
| 580 | 20241121 | 103300 | 3237246100 | 39850 | 39850 | 39850 | 39850 | 146 |
| 581 | 20241121 | 103200 | 3231428000 | 39850 | 39900 | 39900 | 39850 | 200 |
| 582 | 20241121 | 103100 | 3223455550 | 39900 | 39900 | 39900 | 39850 | 18 |
| 583 | 20241121 | 103000 | 3222737550 | 39900 | 39900 | 39900 | 39850 | 727 |
| 584 | 20241121 | 102900 | 3193765150 | 39900 | 39950 | 39950 | 39900 | 565 |
| 585 | 20241121 | 102800 | 3171220950 | 39950 | 39950 | 39950 | 39900 | 25 |
| 586 | 20241121 | 102700 | 3170223000 | 39950 | 39950 | 39950 | 39900 | 265 |
| 587 | 20241121 | 102600 | 3159636450 | 39950 | 39850 | 39950 | 39850 | 356 |
| 588 | 20241121 | 102500 | 3145432200 | 39850 | 39850 | 39850 | 39850 | 292 |
| 589 | 20241121 | 102400 | 3133796000 | 39850 | 39850 | 39900 | 39800 | 2067 |
| 590 | 20241121 | 102300 | 3051438900 | 39850 | 39800 | 39850 | 39800 | 76 |
| 591 | 20241121 | 102200 | 3048413800 | 39800 | 39850 | 39850 | 39750 | 15 |
| 592 | 20241121 | 102100 | 3047816650 | 39850 | 39700 | 39850 | 39700 | 312 |
| 593 | 20241121 | 102000 | 3035400350 | 39700 | 39700 | 39700 | 39650 | 56 |
| 594 | 20241121 | 101900 | 3033177650 | 39600 | 39650 | 39650 | 39600 | 103 |
| 595 | 20241121 | 101800 | 3029098750 | 39600 | 39700 | 39700 | 39600 | 418 |
| 596 | 20241121 | 101700 | 3012531050 | 39700 | 39600 | 39700 | 39600 | 324 |
| 597 | 20241121 | 101600 | 2999689300 | 39600 | 39700 | 39700 | 39600 | 2356 |
| 598 | 20241121 | 101500 | 2906300100 | 39700 | 39750 | 39750 | 39650 | 795 |
| 599 | 20241121 | 101400 | 2874744200 | 39750 | 39750 | 39800 | 39750 | 967 |
| 600 | 20241121 | 101300 | 2836304900 | 39750 | 39800 | 39850 | 39750 | 305 |
| 601 | 20241121 | 101200 | 2824166500 | 39850 | 39800 | 39850 | 39800 | 115 |
| 602 | 20241121 | 101100 | 2819588550 | 39800 | 39850 | 39850 | 39800 | 446 |
| 603 | 20241121 | 101000 | 2801836050 | 39850 | 39850 | 39850 | 39800 | 88 |
| 604 | 20241121 | 100900 | 2798332650 | 39800 | 39800 | 39800 | 39800 | 263 |
| 605 | 20241121 | 100800 | 2787865250 | 39750 | 39800 | 39800 | 39700 | 1295 |
| 606 | 20241121 | 100700 | 2736406350 | 39800 | 39850 | 39850 | 39800 | 248 |
| 607 | 20241121 | 100600 | 2726531900 | 39850 | 39850 | 39850 | 39800 | 111 |
| 608 | 20241121 | 100500 | 2722113550 | 39850 | 39800 | 39850 | 39800 | 131 |
| 609 | 20241121 | 100400 | 2716893750 | 39800 | 39850 | 39850 | 39800 | 381 |
| 610 | 20241121 | 100300 | 2701729600 | 39850 | 39850 | 39850 | 39850 | 105 |
| 611 | 20241121 | 100200 | 2697545350 | 39850 | 39900 | 39900 | 39850 | 301 |
| 612 | 20241121 | 100100 | 2685548900 | 39900 | 39900 | 39900 | 39850 | 53 |
| 613 | 20241121 | 100000 | 2683434950 | 39900 | 39850 | 39900 | 39850 | 58 |
| 614 | 20241121 | 095900 | 2681123200 | 39900 | 39900 | 39900 | 39900 | 81 |
| 615 | 20241121 | 095800 | 2677891300 | 39950 | 39900 | 39950 | 39900 | 377 |
| 616 | 20241121 | 095700 | 2662838800 | 39900 | 39950 | 40000 | 39850 | 2178 |
| 617 | 20241121 | 095600 | 2575867850 | 40000 | 40000 | 40000 | 40000 | 442 |
| 618 | 20241121 | 095500 | 2558187850 | 40000 | 40000 | 40000 | 40000 | 29 |
| 619 | 20241121 | 095400 | 2557027850 | 40000 | 40000 | 40000 | 40000 | 108 |
| 620 | 20241121 | 095300 | 2552707850 | 40000 | 39950 | 40000 | 39900 | 1047 |
| 621 | 20241121 | 095200 | 2510895000 | 39950 | 39950 | 39950 | 39950 | 54 |
| 622 | 20241121 | 095100 | 2508737700 | 39950 | 39950 | 39950 | 39900 | 262 |
| 623 | 20241121 | 095000 | 2498278500 | 39900 | 39950 | 39950 | 39900 | 418 |
| 624 | 20241121 | 094900 | 2481579700 | 39950 | 39900 | 39950 | 39850 | 499 |
| 625 | 20241121 | 094800 | 2461672100 | 39900 | 39900 | 39900 | 39850 | 28 |
| 626 | 20241121 | 094700 | 2460554950 | 39850 | 39950 | 39950 | 39850 | 396 |
| 627 | 20241121 | 094600 | 2444755400 | 39950 | 39900 | 39950 | 39900 | 75 |
| 628 | 20241121 | 094500 | 2441760300 | 39850 | 39950 | 39950 | 39850 | 266 |
| 629 | 20241121 | 094400 | 2431154800 | 39950 | 40050 | 40050 | 39900 | 1355 |
| 630 | 20241121 | 094300 | 2376993150 | 40100 | 40000 | 40100 | 39950 | 929 |
| 631 | 20241121 | 094200 | 2339805050 | 39950 | 39950 | 40000 | 39900 | 2676 |
| 632 | 20241121 | 094100 | 2232938900 | 39950 | 40000 | 40000 | 39900 | 356 |
| 633 | 20241121 | 094000 | 2218725250 | 40000 | 39950 | 40000 | 39950 | 1372 |
| 634 | 20241121 | 093900 | 2163887450 | 39950 | 39850 | 39950 | 39850 | 882 |
| 635 | 20241121 | 093800 | 2128722200 | 39800 | 39700 | 39800 | 39700 | 514 |
| 636 | 20241121 | 093700 | 2108278000 | 39750 | 39750 | 39800 | 39750 | 424 |
| 637 | 20241121 | 093600 | 2091415250 | 39800 | 39800 | 39800 | 39750 | 99 |
| 638 | 20241121 | 093500 | 2087479300 | 39800 | 39750 | 39800 | 39750 | 82 |
| 639 | 20241121 | 093400 | 2084218550 | 39800 | 39750 | 39800 | 39700 | 543 |
| 640 | 20241121 | 093300 | 2062634200 | 39750 | 39600 | 39750 | 39600 | 798 |
| 641 | 20241121 | 093200 | 2030977450 | 39650 | 39600 | 39650 | 39550 | 366 |
| 642 | 20241121 | 093100 | 2016489900 | 39650 | 39550 | 39700 | 39550 | 1023 |
| 643 | 20241121 | 093000 | 1975975150 | 39550 | 39550 | 39550 | 39500 | 640 |
| 644 | 20241121 | 092900 | 1950670150 | 39500 | 39500 | 39600 | 39500 | 181 |
| 645 | 20241121 | 092800 | 1943512250 | 39550 | 39550 | 39550 | 39500 | 186 |
| 646 | 20241121 | 092700 | 1936161350 | 39550 | 39600 | 39650 | 39550 | 78 |
| 647 | 20241121 | 092600 | 1933072950 | 39600 | 39500 | 39600 | 39350 | 942 |
| 648 | 20241121 | 092500 | 1895860150 | 39350 | 39450 | 39550 | 39350 | 1518 |
| 649 | 20241121 | 092400 | 1836042700 | 39350 | 39600 | 39700 | 39350 | 7946 |
| 650 | 20241121 | 092300 | 1522132750 | 39700 | 39650 | 39700 | 39600 | 1328 |
| 651 | 20241121 | 092200 | 1469501450 | 39600 | 39700 | 39750 | 39600 | 8049 |
| 652 | 20241121 | 092100 | 1150327800 | 39750 | 39700 | 39750 | 39650 | 1345 |
| 653 | 20241121 | 092000 | 1096932250 | 39700 | 39700 | 39700 | 39650 | 1196 |
| 654 | 20241121 | 091900 | 1049487850 | 39700 | 39750 | 39800 | 39650 | 3268 |
| 655 | 20241121 | 091800 | 919856150 | 39750 | 39750 | 39800 | 39700 | 213 |
| 656 | 20241121 | 091700 | 911389100 | 39750 | 39700 | 39750 | 39650 | 779 |
| 657 | 20241121 | 091600 | 880463250 | 39700 | 39700 | 39700 | 39650 | 572 |
| 658 | 20241121 | 091500 | 857768150 | 39700 | 39700 | 39700 | 39650 | 220 |
| 659 | 20241121 | 091400 | 849034500 | 39700 | 39650 | 39700 | 39650 | 314 |
| 660 | 20241121 | 091300 | 836578700 | 39650 | 39650 | 39700 | 39600 | 896 |
| 661 | 20241121 | 091200 | 801055100 | 39650 | 39700 | 39700 | 39550 | 2309 |
| 662 | 20241121 | 091100 | 709597500 | 39700 | 39800 | 39850 | 39650 | 3419 |
| 663 | 20241121 | 091000 | 573768700 | 39800 | 39850 | 39850 | 39800 | 203 |
| 664 | 20241121 | 090900 | 565683250 | 39800 | 39900 | 39950 | 39800 | 995 |
| 665 | 20241121 | 090800 | 526024400 | 39900 | 39850 | 39900 | 39800 | 1072 |
| 666 | 20241121 | 090700 | 483308800 | 39850 | 39950 | 40000 | 39850 | 1310 |
| 667 | 20241121 | 090600 | 431000200 | 39900 | 40100 | 40100 | 39900 | 1415 |
| 668 | 20241121 | 090500 | 374416950 | 40100 | 40050 | 40100 | 40050 | 289 |
| 669 | 20241121 | 090400 | 362842350 | 40050 | 40050 | 40050 | 40000 | 161 |
| 670 | 20241121 | 090300 | 356400900 | 39900 | 40000 | 40000 | 39900 | 3322 |
| 671 | 20241121 | 090200 | 223694250 | 40000 | 39900 | 40000 | 39800 | 934 |
| 672 | 20241121 | 090100 | 186442750 | 39950 | 39800 | 39950 | 39800 | 741 |
| 673 | 20241121 | 090000 | 156887850 | 39850 | 40100 | 40150 | 39750 | 3858 |