36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 201900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 3 | 20241120 | 201800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20241120 | 201700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20241120 | 201600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20241120 | 201500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20241120 | 201400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20241120 | 201300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20241120 | 201200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20241120 | 201100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20241120 | 201000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20241120 | 200900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20241120 | 200800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20241120 | 200700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20241120 | 200600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20241120 | 200500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20241120 | 200400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20241120 | 200300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20241120 | 200200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20241120 | 200100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20241120 | 200000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20241120 | 195900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20241120 | 195800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20241120 | 195700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20241120 | 195600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20241120 | 195500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20241120 | 195400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20241120 | 195300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20241120 | 195200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20241120 | 195100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20241120 | 195000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20241120 | 194900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 33 | 20241120 | 194800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20241120 | 194700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20241120 | 194600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20241120 | 194500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20241120 | 194400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20241120 | 194300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20241120 | 194200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20241120 | 194100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20241120 | 194000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20241120 | 193900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20241120 | 193800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20241120 | 193700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20241120 | 193600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20241120 | 193500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20241120 | 193400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20241120 | 193300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20241120 | 193200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20241120 | 193100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20241120 | 193000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20241120 | 192900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20241120 | 192800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20241120 | 192700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20241120 | 192600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20241120 | 192500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20241120 | 192400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20241120 | 192300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20241120 | 192200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20241120 | 192100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20241120 | 192000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20241120 | 191900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 63 | 20241120 | 191800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20241120 | 191700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20241120 | 191600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20241120 | 191500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20241120 | 191400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20241120 | 191300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20241120 | 191200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20241120 | 191100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20241120 | 191000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20241120 | 190900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20241120 | 190800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20241120 | 190700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20241120 | 190600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20241120 | 190500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20241120 | 190400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20241120 | 190300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20241120 | 190200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20241120 | 190100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20241120 | 190000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20241120 | 185900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20241120 | 185800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20241120 | 185700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20241120 | 185600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20241120 | 185500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20241120 | 185400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20241120 | 185300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20241120 | 185200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20241120 | 185100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20241120 | 185000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20241120 | 184900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 93 | 20241120 | 184800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20241120 | 184700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20241120 | 184600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20241120 | 184500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20241120 | 184400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20241120 | 184300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20241120 | 184200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20241120 | 184100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20241120 | 184000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20241120 | 183900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20241120 | 183800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20241120 | 183700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20241120 | 183600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20241120 | 183500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20241120 | 183400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20241120 | 183300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20241120 | 183200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20241120 | 183100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20241120 | 183000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20241120 | 182900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20241120 | 182800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20241120 | 182700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20241120 | 182600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20241120 | 182500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20241120 | 182400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20241120 | 182300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20241120 | 182200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20241120 | 182100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20241120 | 182000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20241120 | 181900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 123 | 20241120 | 181800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20241120 | 181700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20241120 | 181600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20241120 | 181500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20241120 | 181400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20241120 | 181300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20241120 | 181200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20241120 | 181100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20241120 | 181000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20241120 | 180900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20241120 | 180800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20241120 | 180700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20241120 | 180600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20241120 | 180500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20241120 | 180400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20241120 | 180300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20241120 | 180200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20241120 | 180100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20241120 | 180000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20241120 | 175900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20241120 | 175800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20241120 | 175700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20241120 | 175600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20241120 | 175500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20241120 | 175400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20241120 | 175300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20241120 | 175200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20241120 | 175100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20241120 | 175000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20241120 | 174900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 153 | 20241120 | 174800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20241120 | 174700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20241120 | 174600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20241120 | 174500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20241120 | 174400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20241120 | 174300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20241120 | 174200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20241120 | 174100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20241120 | 174000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20241120 | 173900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20241120 | 173800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20241120 | 173700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20241120 | 173600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20241120 | 173500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20241120 | 173400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20241120 | 173300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20241120 | 173200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20241120 | 173100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20241120 | 173000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20241120 | 172900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20241120 | 172800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20241120 | 172700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20241120 | 172600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20241120 | 172500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20241120 | 172400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20241120 | 172300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20241120 | 172200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20241120 | 172100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20241120 | 172000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20241120 | 171900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 183 | 20241120 | 171800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20241120 | 171700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20241120 | 171600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20241120 | 171500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20241120 | 171400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20241120 | 171300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20241120 | 171200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20241120 | 171100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20241120 | 171000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20241120 | 170900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20241120 | 170800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20241120 | 170700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20241120 | 170600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20241120 | 170500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20241120 | 170400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20241120 | 170300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20241120 | 170200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20241120 | 170100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20241120 | 170000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20241120 | 165900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20241120 | 165800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20241120 | 165700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20241120 | 165600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20241120 | 165500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20241120 | 165400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20241120 | 165300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20241120 | 165200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20241120 | 165100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20241120 | 165000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20241120 | 164900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 213 | 20241120 | 164800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20241120 | 164700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20241120 | 164600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20241120 | 164500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20241120 | 164400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20241120 | 164300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20241120 | 164200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20241120 | 164100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20241120 | 164000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20241120 | 163900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20241120 | 163800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20241120 | 163700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20241120 | 163600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20241120 | 163500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20241120 | 163400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20241120 | 163300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20241120 | 163200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20241120 | 163100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20241120 | 163000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20241120 | 162900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20241120 | 162800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20241120 | 162700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20241120 | 162600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20241120 | 162500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20241120 | 162400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20241120 | 162300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20241120 | 162200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20241120 | 162100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20241120 | 162000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20241120 | 161900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 243 | 20241120 | 161800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20241120 | 161700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20241120 | 161600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20241120 | 161500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20241120 | 161400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20241120 | 161300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20241120 | 161200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20241120 | 161100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20241120 | 161000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20241120 | 160900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20241120 | 160800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20241120 | 160700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20241120 | 160600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20241120 | 160500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20241120 | 160400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20241120 | 160300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20241120 | 160200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20241120 | 160100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20241120 | 160000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20241120 | 155900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20241120 | 155800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20241120 | 155700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20241120 | 155600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20241120 | 155500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20241120 | 155400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20241120 | 155300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20241120 | 155200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20241120 | 155100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20241120 | 155000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20241120 | 154900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 273 | 20241120 | 154800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20241120 | 154700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20241120 | 154600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20241120 | 154500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20241120 | 154400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20241120 | 154300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20241120 | 154200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20241120 | 154100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20241120 | 154000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20241120 | 153900 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20241120 | 153800 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20241120 | 153700 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20241120 | 153600 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20241120 | 153500 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20241120 | 153400 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20241120 | 153300 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20241120 | 153200 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20241120 | 153100 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20241120 | 153000 | 9284415250 | 44800 | 44800 | 44800 | 44800 | 3171 |
| 292 | 20241120 | 152900 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20241120 | 152800 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20241120 | 152700 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20241120 | 152600 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20241120 | 152500 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20241120 | 152400 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20241120 | 152300 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20241120 | 152200 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20241120 | 152100 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 301 | 20241120 | 152000 | 9142354450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 302 | 20241120 | 151900 | 9142354450 | 44800 | 44800 | 44850 | 44800 | 257 |
| 303 | 20241120 | 151800 | 9130835300 | 44800 | 44750 | 44800 | 44700 | 545 |
| 304 | 20241120 | 151700 | 9106439950 | 44750 | 44750 | 44800 | 44750 | 84 |
| 305 | 20241120 | 151600 | 9102678900 | 44650 | 44750 | 44800 | 44600 | 1868 |
| 306 | 20241120 | 151500 | 9019272450 | 44800 | 44900 | 44900 | 44700 | 382 |
| 307 | 20241120 | 151400 | 9002150050 | 44850 | 44750 | 44850 | 44650 | 2485 |
| 308 | 20241120 | 151300 | 8891075100 | 44750 | 44700 | 44750 | 44700 | 221 |
| 309 | 20241120 | 151200 | 8881194350 | 44750 | 44700 | 44750 | 44700 | 376 |
| 310 | 20241120 | 151100 | 8864385200 | 44750 | 44750 | 44750 | 44700 | 96 |
| 311 | 20241120 | 151000 | 8860090050 | 44700 | 44700 | 44750 | 44700 | 54 |
| 312 | 20241120 | 150900 | 8857674850 | 44750 | 44700 | 44750 | 44700 | 195 |
| 313 | 20241120 | 150800 | 8848956200 | 44750 | 44750 | 44750 | 44700 | 220 |
| 314 | 20241120 | 150700 | 8839112250 | 44700 | 44700 | 44750 | 44700 | 311 |
| 315 | 20241120 | 150600 | 8825197550 | 44750 | 44750 | 44750 | 44700 | 403 |
| 316 | 20241120 | 150500 | 8807182100 | 44700 | 44700 | 44800 | 44650 | 517 |
| 317 | 20241120 | 150400 | 8784072200 | 44700 | 44800 | 44850 | 44700 | 302 |
| 318 | 20241120 | 150300 | 8770533450 | 44850 | 44850 | 44850 | 44800 | 82 |
| 319 | 20241120 | 150200 | 8766855800 | 44700 | 44800 | 44850 | 44700 | 74 |
| 320 | 20241120 | 150100 | 8763542250 | 44800 | 44850 | 44850 | 44750 | 414 |
| 321 | 20241120 | 150000 | 8745010850 | 44800 | 44850 | 44850 | 44750 | 53 |
| 322 | 20241120 | 145900 | 8742634650 | 44850 | 44700 | 44850 | 44700 | 392 |
| 323 | 20241120 | 145800 | 8725079600 | 44650 | 44800 | 44800 | 44650 | 199 |
| 324 | 20241120 | 145700 | 8716181900 | 44800 | 44750 | 44850 | 44700 | 104 |
| 325 | 20241120 | 145600 | 8711528300 | 44750 | 44700 | 44800 | 44650 | 339 |
| 326 | 20241120 | 145500 | 8696373800 | 44750 | 44750 | 44750 | 44750 | 76 |
| 327 | 20241120 | 145400 | 8692972800 | 44750 | 44750 | 44800 | 44750 | 216 |
| 328 | 20241120 | 145300 | 8683306750 | 44800 | 44900 | 44900 | 44800 | 52 |
| 329 | 20241120 | 145200 | 8680973150 | 44900 | 44650 | 44950 | 44650 | 1223 |
| 330 | 20241120 | 145100 | 8626151500 | 44650 | 44700 | 44700 | 44650 | 261 |
| 331 | 20241120 | 145000 | 8614485300 | 44700 | 44700 | 44700 | 44700 | 708 |
| 332 | 20241120 | 144900 | 8582837700 | 44700 | 44750 | 44750 | 44700 | 786 |
| 333 | 20241120 | 144800 | 8547672300 | 44750 | 44800 | 44800 | 44750 | 58 |
| 334 | 20241120 | 144700 | 8545074550 | 44800 | 44750 | 44800 | 44750 | 220 |
| 335 | 20241120 | 144600 | 8535221050 | 44750 | 44800 | 44800 | 44750 | 261 |
| 336 | 20241120 | 144500 | 8523541200 | 44750 | 44800 | 44800 | 44750 | 566 |
| 337 | 20241120 | 144400 | 8498184550 | 44800 | 44800 | 44800 | 44800 | 194 |
| 338 | 20241120 | 144300 | 8489493350 | 44850 | 44850 | 44850 | 44800 | 56 |
| 339 | 20241120 | 144200 | 8486982650 | 44800 | 44800 | 44800 | 44800 | 122 |
| 340 | 20241120 | 144100 | 8481517050 | 44850 | 44850 | 44850 | 44800 | 497 |
| 341 | 20241120 | 144000 | 8459246400 | 44850 | 44900 | 44900 | 44850 | 60 |
| 342 | 20241120 | 143900 | 8456554900 | 44850 | 44850 | 44850 | 44850 | 330 |
| 343 | 20241120 | 143800 | 8441754400 | 44850 | 44850 | 44850 | 44850 | 35 |
| 344 | 20241120 | 143700 | 8440184650 | 44850 | 44850 | 44850 | 44850 | 19 |
| 345 | 20241120 | 143600 | 8439332500 | 44850 | 44850 | 44900 | 44850 | 79 |
| 346 | 20241120 | 143500 | 8435786550 | 44850 | 44850 | 44850 | 44850 | 10 |
| 347 | 20241120 | 143400 | 8435338050 | 44850 | 44900 | 44950 | 44850 | 232 |
| 348 | 20241120 | 143300 | 8424927600 | 44900 | 44900 | 44900 | 44900 | 1240 |
| 349 | 20241120 | 143200 | 8369251600 | 44900 | 44950 | 44950 | 44900 | 97 |
| 350 | 20241120 | 143100 | 8364895550 | 44950 | 44950 | 44950 | 44950 | 152 |
| 351 | 20241120 | 143000 | 8358063150 | 45000 | 44950 | 45000 | 44950 | 36 |
| 352 | 20241120 | 142900 | 8356443800 | 44950 | 44950 | 45000 | 44950 | 107 |
| 353 | 20241120 | 142800 | 8351632150 | 45000 | 44950 | 45000 | 44950 | 33 |
| 354 | 20241120 | 142700 | 8350148750 | 45000 | 44950 | 45000 | 44950 | 211 |
| 355 | 20241120 | 142600 | 8340664250 | 45000 | 44950 | 45000 | 44950 | 13 |
| 356 | 20241120 | 142500 | 8340079850 | 44950 | 44950 | 44950 | 44950 | 24 |
| 357 | 20241120 | 142400 | 8339001050 | 45000 | 45000 | 45000 | 44950 | 174 |
| 358 | 20241120 | 142300 | 8331179150 | 44950 | 44950 | 44950 | 44950 | 28 |
| 359 | 20241120 | 142200 | 8329920550 | 44950 | 44950 | 44950 | 44950 | 41 |
| 360 | 20241120 | 142100 | 8328077600 | 44950 | 44950 | 45000 | 44950 | 37 |
| 361 | 20241120 | 142000 | 8326414300 | 44950 | 44950 | 44950 | 44950 | 46 |
| 362 | 20241120 | 141900 | 8324346600 | 44950 | 45000 | 45050 | 44950 | 87 |
| 363 | 20241120 | 141800 | 8320435550 | 44950 | 45050 | 45050 | 44950 | 448 |
| 364 | 20241120 | 141700 | 8300273350 | 45050 | 45000 | 45050 | 45000 | 302 |
| 365 | 20241120 | 141600 | 8286683300 | 45050 | 44950 | 45050 | 44950 | 536 |
| 366 | 20241120 | 141500 | 8262575100 | 44900 | 44950 | 44950 | 44900 | 77 |
| 367 | 20241120 | 141400 | 8259117050 | 44900 | 44900 | 44900 | 44900 | 12 |
| 368 | 20241120 | 141300 | 8258578250 | 44900 | 44900 | 44900 | 44900 | 242 |
| 369 | 20241120 | 141200 | 8247712450 | 44850 | 44850 | 44850 | 44850 | 449 |
| 370 | 20241120 | 141100 | 8227574800 | 44850 | 44900 | 44900 | 44850 | 51 |
| 371 | 20241120 | 141000 | 8225286900 | 44900 | 44900 | 44900 | 44900 | 100 |
| 372 | 20241120 | 140900 | 8220796900 | 44850 | 44900 | 44900 | 44850 | 21 |
| 373 | 20241120 | 140800 | 8219854900 | 44850 | 44850 | 44900 | 44850 | 66 |
| 374 | 20241120 | 140700 | 8216894700 | 44900 | 44900 | 44900 | 44850 | 11 |
| 375 | 20241120 | 140600 | 8216401150 | 44900 | 44900 | 44900 | 44850 | 99 |
| 376 | 20241120 | 140500 | 8211957550 | 44900 | 44950 | 44950 | 44850 | 605 |
| 377 | 20241120 | 140400 | 8184795200 | 45000 | 45000 | 45000 | 44950 | 113 |
| 378 | 20241120 | 140300 | 8179711300 | 45000 | 44950 | 45000 | 44950 | 41 |
| 379 | 20241120 | 140200 | 8177867300 | 44950 | 45000 | 45050 | 44950 | 593 |
| 380 | 20241120 | 140100 | 8151203450 | 44950 | 44950 | 44950 | 44950 | 0 |
| 381 | 20241120 | 140000 | 8151203450 | 44950 | 45000 | 45000 | 44950 | 60 |
| 382 | 20241120 | 135900 | 8148505050 | 45050 | 45050 | 45050 | 45050 | 4 |
| 383 | 20241120 | 135800 | 8148324850 | 45050 | 44900 | 45050 | 44900 | 115 |
| 384 | 20241120 | 135700 | 8143145900 | 45000 | 45000 | 45000 | 45000 | 201 |
| 385 | 20241120 | 135600 | 8134100900 | 45050 | 44950 | 45100 | 44950 | 772 |
| 386 | 20241120 | 135500 | 8099341400 | 44900 | 44850 | 44900 | 44850 | 305 |
| 387 | 20241120 | 135400 | 8085652400 | 44850 | 44850 | 44850 | 44850 | 272 |
| 388 | 20241120 | 135300 | 8073453200 | 44850 | 44900 | 44900 | 44850 | 1115 |
| 389 | 20241120 | 135200 | 8023445350 | 44900 | 44850 | 44900 | 44850 | 113 |
| 390 | 20241120 | 135100 | 8018375500 | 44850 | 44950 | 44950 | 44850 | 1343 |
| 391 | 20241120 | 135000 | 7958075250 | 44950 | 44950 | 44950 | 44900 | 175 |
| 392 | 20241120 | 134900 | 7950216500 | 44950 | 45000 | 45000 | 44900 | 2227 |
| 393 | 20241120 | 134800 | 7850061650 | 45000 | 45000 | 45000 | 45000 | 28 |
| 394 | 20241120 | 134700 | 7848801650 | 45000 | 45050 | 45050 | 45000 | 14 |
| 395 | 20241120 | 134600 | 7848171550 | 45050 | 45050 | 45050 | 45050 | 20 |
| 396 | 20241120 | 134500 | 7847270550 | 45000 | 45000 | 45050 | 45000 | 493 |
| 397 | 20241120 | 134400 | 7825085000 | 45000 | 45000 | 45000 | 45000 | 34 |
| 398 | 20241120 | 134300 | 7823555000 | 45000 | 45050 | 45050 | 45000 | 197 |
| 399 | 20241120 | 134200 | 7814685750 | 45000 | 45000 | 45000 | 45000 | 18 |
| 400 | 20241120 | 134100 | 7813875750 | 45000 | 45050 | 45050 | 45000 | 35 |
| 401 | 20241120 | 134000 | 7812300700 | 45050 | 45000 | 45050 | 45000 | 565 |
| 402 | 20241120 | 133900 | 7786875350 | 45000 | 45000 | 45050 | 45000 | 1450 |
| 403 | 20241120 | 133800 | 7721620300 | 45000 | 45100 | 45100 | 45000 | 1498 |
| 404 | 20241120 | 133700 | 7654178800 | 45050 | 45150 | 45150 | 45050 | 34 |
| 405 | 20241120 | 133600 | 7652645950 | 45050 | 45050 | 45050 | 45050 | 19 |
| 406 | 20241120 | 133500 | 7651790000 | 45050 | 45050 | 45050 | 45050 | 63 |
| 407 | 20241120 | 133400 | 7648951850 | 45050 | 45100 | 45150 | 45050 | 31 |
| 408 | 20241120 | 133300 | 7647555150 | 45050 | 45100 | 45150 | 45050 | 1227 |
| 409 | 20241120 | 133200 | 7592191450 | 45100 | 45100 | 45100 | 45100 | 431 |
| 410 | 20241120 | 133100 | 7572753350 | 45050 | 45050 | 45050 | 45050 | 139 |
| 411 | 20241120 | 133000 | 7566491400 | 45050 | 45050 | 45050 | 45000 | 53 |
| 412 | 20241120 | 132900 | 7564104700 | 45050 | 45050 | 45050 | 45000 | 350 |
| 413 | 20241120 | 132800 | 7548339400 | 45050 | 45050 | 45050 | 45050 | 36 |
| 414 | 20241120 | 132700 | 7546717600 | 45050 | 45000 | 45050 | 45000 | 150 |
| 415 | 20241120 | 132600 | 7539961500 | 45000 | 45050 | 45050 | 45000 | 51 |
| 416 | 20241120 | 132500 | 7537664000 | 45050 | 45050 | 45050 | 45000 | 106 |
| 417 | 20241120 | 132400 | 7532889300 | 45050 | 45050 | 45050 | 45000 | 69 |
| 418 | 20241120 | 132300 | 7529780900 | 45050 | 45100 | 45100 | 45050 | 13 |
| 419 | 20241120 | 132200 | 7529195150 | 45100 | 45000 | 45100 | 45000 | 71 |
| 420 | 20241120 | 132100 | 7525999100 | 45000 | 45050 | 45050 | 45000 | 227 |
| 421 | 20241120 | 132000 | 7515777750 | 45050 | 45050 | 45100 | 45050 | 367 |
| 422 | 20241120 | 131900 | 7499244300 | 45100 | 45050 | 45100 | 45050 | 36 |
| 423 | 20241120 | 131800 | 7497621400 | 45050 | 45100 | 45100 | 45050 | 173 |
| 424 | 20241120 | 131700 | 7489821400 | 45050 | 45050 | 45050 | 45050 | 85 |
| 425 | 20241120 | 131600 | 7485992150 | 45050 | 45100 | 45100 | 45050 | 71 |
| 426 | 20241120 | 131500 | 7482793550 | 45100 | 45050 | 45100 | 45050 | 261 |
| 427 | 20241120 | 131400 | 7471023000 | 45100 | 45100 | 45100 | 45050 | 99 |
| 428 | 20241120 | 131300 | 7466560350 | 45050 | 45050 | 45050 | 45050 | 224 |
| 429 | 20241120 | 131200 | 7456469150 | 45050 | 45050 | 45050 | 45050 | 116 |
| 430 | 20241120 | 131100 | 7451243350 | 45050 | 45050 | 45050 | 45050 | 30 |
| 431 | 20241120 | 131000 | 7449891850 | 45050 | 45050 | 45050 | 45050 | 37 |
| 432 | 20241120 | 130900 | 7448225000 | 45050 | 45050 | 45050 | 45050 | 148 |
| 433 | 20241120 | 130800 | 7441557600 | 45050 | 45050 | 45050 | 45050 | 151 |
| 434 | 20241120 | 130700 | 7434755050 | 45050 | 45050 | 45050 | 45050 | 22 |
| 435 | 20241120 | 130600 | 7433763950 | 45100 | 45100 | 45100 | 45050 | 320 |
| 436 | 20241120 | 130500 | 7419333050 | 45100 | 45100 | 45100 | 45100 | 30 |
| 437 | 20241120 | 130400 | 7417980050 | 45150 | 45150 | 45150 | 45150 | 33 |
| 438 | 20241120 | 130300 | 7416490100 | 45150 | 45100 | 45150 | 45100 | 444 |
| 439 | 20241120 | 130200 | 7396460150 | 45100 | 45150 | 45150 | 45100 | 60 |
| 440 | 20241120 | 130100 | 7393753200 | 45100 | 45150 | 45150 | 45100 | 46 |
| 441 | 20241120 | 130000 | 7391677300 | 45150 | 45150 | 45150 | 45150 | 33 |
| 442 | 20241120 | 125900 | 7390187350 | 45100 | 45100 | 45100 | 45100 | 52 |
| 443 | 20241120 | 125800 | 7387842150 | 45150 | 45200 | 45200 | 45150 | 117 |
| 444 | 20241120 | 125700 | 7382559550 | 45150 | 45100 | 45200 | 45050 | 197 |
| 445 | 20241120 | 125600 | 7373673250 | 45100 | 45100 | 45100 | 45050 | 64 |
| 446 | 20241120 | 125500 | 7370789150 | 45100 | 45100 | 45150 | 45100 | 201 |
| 447 | 20241120 | 125400 | 7361723950 | 45100 | 45100 | 45100 | 45050 | 94 |
| 448 | 20241120 | 125300 | 7357484800 | 45100 | 45050 | 45100 | 45050 | 83 |
| 449 | 20241120 | 125200 | 7353743150 | 45100 | 45100 | 45100 | 45100 | 81 |
| 450 | 20241120 | 125100 | 7350090050 | 45050 | 45050 | 45100 | 45050 | 191 |
| 451 | 20241120 | 125000 | 7341480500 | 45050 | 45100 | 45150 | 45050 | 663 |
| 452 | 20241120 | 124900 | 7311588750 | 45100 | 45100 | 45100 | 45100 | 18 |
| 453 | 20241120 | 124800 | 7310776950 | 45100 | 45100 | 45150 | 45100 | 111 |
| 454 | 20241120 | 124700 | 7305769400 | 45100 | 45150 | 45150 | 45100 | 74 |
| 455 | 20241120 | 124600 | 7302431700 | 45150 | 45250 | 45250 | 45100 | 2896 |
| 456 | 20241120 | 124500 | 7171616600 | 45250 | 45250 | 45250 | 45250 | 344 |
| 457 | 20241120 | 124400 | 7156050600 | 45250 | 45250 | 45250 | 45250 | 65 |
| 458 | 20241120 | 124300 | 7153109350 | 45250 | 45300 | 45350 | 45250 | 572 |
| 459 | 20241120 | 124200 | 7127198100 | 45300 | 45300 | 45350 | 45300 | 58 |
| 460 | 20241120 | 124100 | 7124568500 | 45300 | 45300 | 45350 | 45300 | 434 |
| 461 | 20241120 | 124000 | 7104890800 | 45300 | 45300 | 45300 | 45300 | 84 |
| 462 | 20241120 | 123900 | 7101085600 | 45300 | 45250 | 45300 | 45250 | 243 |
| 463 | 20241120 | 123800 | 7090077800 | 45250 | 45300 | 45300 | 45250 | 48 |
| 464 | 20241120 | 123700 | 7087905000 | 45250 | 45250 | 45250 | 45250 | 50 |
| 465 | 20241120 | 123600 | 7085642500 | 45250 | 45250 | 45250 | 45250 | 167 |
| 466 | 20241120 | 123500 | 7078085750 | 45250 | 45250 | 45250 | 45250 | 34 |
| 467 | 20241120 | 123400 | 7076547250 | 45250 | 45250 | 45300 | 45200 | 498 |
| 468 | 20241120 | 123300 | 7054005800 | 45200 | 45200 | 45200 | 45200 | 39 |
| 469 | 20241120 | 123200 | 7052243000 | 45200 | 45250 | 45250 | 45200 | 71 |
| 470 | 20241120 | 123100 | 7049033350 | 45250 | 45200 | 45250 | 45200 | 56 |
| 471 | 20241120 | 123000 | 7046499400 | 45200 | 45200 | 45200 | 45150 | 574 |
| 472 | 20241120 | 122900 | 7020555200 | 45200 | 45200 | 45200 | 45200 | 79 |
| 473 | 20241120 | 122800 | 7016984400 | 45200 | 45200 | 45200 | 45200 | 34 |
| 474 | 20241120 | 122700 | 7015447600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 475 | 20241120 | 122600 | 7015447600 | 45200 | 45200 | 45200 | 45150 | 149 |
| 476 | 20241120 | 122500 | 7008716150 | 45200 | 45250 | 45250 | 45200 | 170 |
| 477 | 20241120 | 122400 | 7001031300 | 45200 | 45200 | 45200 | 45200 | 216 |
| 478 | 20241120 | 122300 | 6991268100 | 45200 | 45250 | 45250 | 45200 | 108 |
| 479 | 20241120 | 122200 | 6986382000 | 45200 | 45300 | 45300 | 45200 | 119 |
| 480 | 20241120 | 122100 | 6980994100 | 45250 | 45250 | 45300 | 45250 | 243 |
| 481 | 20241120 | 122000 | 6969997850 | 45300 | 45250 | 45300 | 45250 | 73 |
| 482 | 20241120 | 121900 | 6966694550 | 45250 | 45250 | 45250 | 45250 | 292 |
| 483 | 20241120 | 121800 | 6953481550 | 45250 | 45250 | 45250 | 45200 | 103 |
| 484 | 20241120 | 121700 | 6948821350 | 45250 | 45200 | 45250 | 45200 | 154 |
| 485 | 20241120 | 121600 | 6941855450 | 45150 | 45150 | 45250 | 45150 | 221 |
| 486 | 20241120 | 121500 | 6931865300 | 45150 | 45150 | 45250 | 45150 | 199 |
| 487 | 20241120 | 121400 | 6922878550 | 45250 | 45250 | 45250 | 45150 | 205 |
| 488 | 20241120 | 121300 | 6913603400 | 45250 | 45200 | 45300 | 45200 | 208 |
| 489 | 20241120 | 121200 | 6904193700 | 45200 | 45250 | 45250 | 45200 | 23 |
| 490 | 20241120 | 121100 | 6903154050 | 45250 | 45250 | 45250 | 45250 | 164 |
| 491 | 20241120 | 121000 | 6895733050 | 45200 | 45200 | 45200 | 45150 | 39 |
| 492 | 20241120 | 120900 | 6893971750 | 45200 | 45200 | 45250 | 45200 | 67 |
| 493 | 20241120 | 120800 | 6890943250 | 45200 | 45200 | 45200 | 45200 | 61 |
| 494 | 20241120 | 120700 | 6888186050 | 45200 | 45200 | 45200 | 45200 | 213 |
| 495 | 20241120 | 120600 | 6878558450 | 45200 | 45200 | 45200 | 45200 | 88 |
| 496 | 20241120 | 120500 | 6874580850 | 45200 | 45200 | 45200 | 45200 | 40 |
| 497 | 20241120 | 120400 | 6872772850 | 45200 | 45100 | 45250 | 45100 | 152 |
| 498 | 20241120 | 120300 | 6865913350 | 45100 | 45150 | 45150 | 45100 | 129 |
| 499 | 20241120 | 120200 | 6860093750 | 45150 | 45100 | 45150 | 45100 | 18 |
| 500 | 20241120 | 120100 | 6859281600 | 45150 | 45200 | 45200 | 45150 | 531 |
| 501 | 20241120 | 120000 | 6835286550 | 45200 | 45250 | 45250 | 45200 | 130 |
| 502 | 20241120 | 115900 | 6829410250 | 45200 | 45150 | 45250 | 45150 | 10 |
| 503 | 20241120 | 115800 | 6828958400 | 45150 | 45150 | 45150 | 45150 | 153 |
| 504 | 20241120 | 115700 | 6822050450 | 45150 | 45200 | 45200 | 45150 | 28 |
| 505 | 20241120 | 115600 | 6820785000 | 45200 | 45100 | 45200 | 45100 | 1450 |
| 506 | 20241120 | 115500 | 6755302200 | 45150 | 45000 | 45150 | 45000 | 285 |
| 507 | 20241120 | 115400 | 6742446050 | 45000 | 45000 | 45050 | 45000 | 44 |
| 508 | 20241120 | 115300 | 6740465800 | 45000 | 45000 | 45050 | 45000 | 17 |
| 509 | 20241120 | 115200 | 6739700200 | 45000 | 45000 | 45100 | 45000 | 133 |
| 510 | 20241120 | 115100 | 6733706700 | 45050 | 45000 | 45050 | 45000 | 30 |
| 511 | 20241120 | 115000 | 6732356400 | 45000 | 45000 | 45050 | 45000 | 48 |
| 512 | 20241120 | 114900 | 6730196300 | 45050 | 45050 | 45050 | 45000 | 28 |
| 513 | 20241120 | 114800 | 6728935800 | 45000 | 45000 | 45000 | 44950 | 206 |
| 514 | 20241120 | 114700 | 6719666400 | 44950 | 44900 | 44950 | 44900 | 251 |
| 515 | 20241120 | 114600 | 6708384200 | 44950 | 44900 | 44950 | 44900 | 145 |
| 516 | 20241120 | 114500 | 6701869150 | 44950 | 44950 | 44950 | 44900 | 69 |
| 517 | 20241120 | 114400 | 6698767850 | 44900 | 44800 | 44900 | 44800 | 33 |
| 518 | 20241120 | 114300 | 6697288250 | 44850 | 44800 | 44850 | 44800 | 129 |
| 519 | 20241120 | 114200 | 6691506250 | 44850 | 44750 | 44850 | 44750 | 127 |
| 520 | 20241120 | 114100 | 6685814750 | 44750 | 44800 | 44800 | 44750 | 310 |
| 521 | 20241120 | 114000 | 6671938550 | 44800 | 44900 | 44900 | 44800 | 369 |
| 522 | 20241120 | 113900 | 6655389100 | 44950 | 44900 | 44950 | 44850 | 60 |
| 523 | 20241120 | 113800 | 6652695000 | 44900 | 44900 | 44900 | 44850 | 45 |
| 524 | 20241120 | 113700 | 6650674700 | 44900 | 44850 | 44950 | 44850 | 39 |
| 525 | 20241120 | 113600 | 6648924450 | 44900 | 44850 | 44900 | 44850 | 217 |
| 526 | 20241120 | 113500 | 6639188550 | 44850 | 44900 | 45000 | 44800 | 209 |
| 527 | 20241120 | 113400 | 6629804800 | 44900 | 44900 | 44950 | 44800 | 116 |
| 528 | 20241120 | 113300 | 6624593750 | 44800 | 44850 | 45050 | 44800 | 219 |
| 529 | 20241120 | 113200 | 6614754750 | 44850 | 44950 | 44950 | 44800 | 60 |
| 530 | 20241120 | 113100 | 6612065650 | 45100 | 44750 | 45500 | 44700 | 1168 |
| 531 | 20241120 | 113000 | 6559562550 | 44800 | 44700 | 45650 | 44650 | 4707 |
| 532 | 20241120 | 112900 | 6346681850 | 44700 | 44700 | 44700 | 44700 | 58 |
| 533 | 20241120 | 112800 | 6344089250 | 44700 | 44650 | 44700 | 44650 | 28 |
| 534 | 20241120 | 112700 | 6342838800 | 44700 | 44700 | 44750 | 44700 | 82 |
| 535 | 20241120 | 112600 | 6339172150 | 44650 | 44700 | 44700 | 44650 | 121 |
| 536 | 20241120 | 112500 | 6333768650 | 44650 | 44650 | 44700 | 44650 | 91 |
| 537 | 20241120 | 112400 | 6329702500 | 44700 | 44700 | 44700 | 44650 | 134 |
| 538 | 20241120 | 112300 | 6323716950 | 44650 | 44650 | 44700 | 44650 | 83 |
| 539 | 20241120 | 112200 | 6320008450 | 44750 | 44700 | 44750 | 44650 | 63 |
| 540 | 20241120 | 112100 | 6317192850 | 44700 | 44700 | 44700 | 44650 | 164 |
| 541 | 20241120 | 112000 | 6309863500 | 44700 | 44800 | 44800 | 44700 | 1276 |
| 542 | 20241120 | 111900 | 6252790600 | 44800 | 44800 | 44800 | 44750 | 187 |
| 543 | 20241120 | 111800 | 6244414800 | 44800 | 44750 | 44800 | 44750 | 70 |
| 544 | 20241120 | 111700 | 6241279750 | 44800 | 44800 | 44800 | 44750 | 182 |
| 545 | 20241120 | 111600 | 6233132050 | 44800 | 44700 | 44800 | 44700 | 80 |
| 546 | 20241120 | 111500 | 6229554550 | 44700 | 44800 | 44850 | 44700 | 215 |
| 547 | 20241120 | 111400 | 6219917600 | 44800 | 44700 | 44800 | 44700 | 80 |
| 548 | 20241120 | 111300 | 6216340100 | 44700 | 44650 | 44700 | 44650 | 1297 |
| 549 | 20241120 | 111200 | 6158372300 | 44650 | 44600 | 44700 | 44600 | 93 |
| 550 | 20241120 | 111100 | 6154220900 | 44600 | 44600 | 44650 | 44600 | 925 |
| 551 | 20241120 | 111000 | 6112962500 | 44600 | 44650 | 44650 | 44600 | 121 |
| 552 | 20241120 | 110900 | 6107561650 | 44600 | 44600 | 44650 | 44600 | 68 |
| 553 | 20241120 | 110800 | 6104528700 | 44650 | 44750 | 44750 | 44650 | 1120 |
| 554 | 20241120 | 110700 | 6054477900 | 44700 | 44750 | 44750 | 44700 | 293 |
| 555 | 20241120 | 110600 | 6041375900 | 44750 | 44750 | 44750 | 44700 | 125 |
| 556 | 20241120 | 110500 | 6035784200 | 44700 | 44800 | 44850 | 44700 | 1502 |
| 557 | 20241120 | 110400 | 5968530550 | 44850 | 44850 | 44900 | 44850 | 335 |
| 558 | 20241120 | 110300 | 5953491800 | 44800 | 44850 | 44950 | 44800 | 67 |
| 559 | 20241120 | 110200 | 5950488450 | 44850 | 44900 | 45000 | 44800 | 335 |
| 560 | 20241120 | 110100 | 5935451450 | 44850 | 44900 | 44950 | 44850 | 207 |
| 561 | 20241120 | 110000 | 5926161300 | 44900 | 44950 | 45100 | 44850 | 911 |
| 562 | 20241120 | 105900 | 5885284400 | 44900 | 44850 | 44950 | 44850 | 765 |
| 563 | 20241120 | 105800 | 5850937750 | 44850 | 44900 | 44900 | 44800 | 228 |
| 564 | 20241120 | 105700 | 5840712200 | 44900 | 44900 | 44900 | 44850 | 442 |
| 565 | 20241120 | 105600 | 5820886400 | 44900 | 44900 | 44900 | 44850 | 83 |
| 566 | 20241120 | 105500 | 5817162600 | 44900 | 44900 | 44950 | 44850 | 952 |
| 567 | 20241120 | 105400 | 5774420950 | 44950 | 44950 | 45000 | 44900 | 88 |
| 568 | 20241120 | 105300 | 5770467750 | 44950 | 44950 | 44950 | 44900 | 168 |
| 569 | 20241120 | 105200 | 5762920000 | 44950 | 44950 | 45050 | 44950 | 326 |
| 570 | 20241120 | 105100 | 5748236600 | 45050 | 44950 | 45050 | 44950 | 721 |
| 571 | 20241120 | 105000 | 5715762950 | 45000 | 44900 | 45050 | 44900 | 33 |
| 572 | 20241120 | 104900 | 5714278250 | 44900 | 45000 | 45050 | 44900 | 1427 |
| 573 | 20241120 | 104800 | 5650112600 | 45000 | 45100 | 45100 | 45000 | 1415 |
| 574 | 20241120 | 104700 | 5586388700 | 45100 | 45250 | 45250 | 45050 | 2148 |
| 575 | 20241120 | 104600 | 5489496650 | 45200 | 45250 | 45300 | 45200 | 849 |
| 576 | 20241120 | 104500 | 5451109250 | 45250 | 45400 | 45400 | 45250 | 274 |
| 577 | 20241120 | 104400 | 5438694350 | 45400 | 45400 | 45400 | 45350 | 144 |
| 578 | 20241120 | 104300 | 5432161100 | 45400 | 45400 | 45400 | 45350 | 20 |
| 579 | 20241120 | 104200 | 5431253850 | 45350 | 45350 | 45350 | 45300 | 147 |
| 580 | 20241120 | 104100 | 5424591900 | 45300 | 45250 | 45350 | 45200 | 210 |
| 581 | 20241120 | 104000 | 5415093650 | 45250 | 45250 | 45250 | 45200 | 28 |
| 582 | 20241120 | 103900 | 5413827300 | 45250 | 45350 | 45350 | 45200 | 1510 |
| 583 | 20241120 | 103800 | 5345460650 | 45350 | 45350 | 45350 | 45250 | 362 |
| 584 | 20241120 | 103700 | 5329061850 | 45350 | 45250 | 45350 | 45250 | 334 |
| 585 | 20241120 | 103600 | 5313946200 | 45250 | 45300 | 45450 | 45250 | 448 |
| 586 | 20241120 | 103500 | 5293652250 | 45300 | 45450 | 45500 | 45300 | 547 |
| 587 | 20241120 | 103400 | 5268806700 | 45500 | 45450 | 45500 | 45450 | 74 |
| 588 | 20241120 | 103300 | 5265440950 | 45400 | 45600 | 45600 | 45150 | 1376 |
| 589 | 20241120 | 103200 | 5202986400 | 45600 | 45550 | 45700 | 45550 | 2707 |
| 590 | 20241120 | 103100 | 5079453100 | 45550 | 45400 | 45600 | 45400 | 3351 |
| 591 | 20241120 | 103000 | 4926964550 | 45450 | 45300 | 45500 | 45300 | 1560 |
| 592 | 20241120 | 102900 | 4856115100 | 45300 | 45250 | 45350 | 45250 | 299 |
| 593 | 20241120 | 102800 | 4842566150 | 45250 | 45200 | 45250 | 45200 | 107 |
| 594 | 20241120 | 102700 | 4837728250 | 45250 | 45300 | 45350 | 45150 | 944 |
| 595 | 20241120 | 102600 | 4795031700 | 45300 | 45250 | 45300 | 45200 | 582 |
| 596 | 20241120 | 102500 | 4768686750 | 45250 | 45200 | 45250 | 45150 | 283 |
| 597 | 20241120 | 102400 | 4755903200 | 45200 | 45150 | 45200 | 45050 | 518 |
| 598 | 20241120 | 102300 | 4732516700 | 45150 | 45150 | 45150 | 45100 | 150 |
| 599 | 20241120 | 102200 | 4725749350 | 45200 | 45200 | 45250 | 45150 | 127 |
| 600 | 20241120 | 102100 | 4720009850 | 45250 | 45050 | 45250 | 45050 | 858 |
| 601 | 20241120 | 102000 | 4681296350 | 45000 | 45100 | 45150 | 45000 | 251 |
| 602 | 20241120 | 101900 | 4669980850 | 45100 | 45000 | 45250 | 45000 | 904 |
| 603 | 20241120 | 101800 | 4629126700 | 45050 | 45200 | 45200 | 45000 | 998 |
| 604 | 20241120 | 101700 | 4584146700 | 45300 | 45050 | 45300 | 45050 | 1405 |
| 605 | 20241120 | 101600 | 4520589700 | 45050 | 45050 | 45100 | 45050 | 66 |
| 606 | 20241120 | 101500 | 4517614600 | 45050 | 45050 | 45100 | 45050 | 360 |
| 607 | 20241120 | 101400 | 4501384900 | 45050 | 45050 | 45050 | 45000 | 217 |
| 608 | 20241120 | 101300 | 4491616550 | 45000 | 44950 | 45000 | 44950 | 69 |
| 609 | 20241120 | 101200 | 4488511800 | 44950 | 44900 | 44950 | 44900 | 170 |
| 610 | 20241120 | 101100 | 4480871650 | 44900 | 45050 | 45100 | 44900 | 799 |
| 611 | 20241120 | 101000 | 4444962150 | 44950 | 45200 | 45200 | 44900 | 479 |
| 612 | 20241120 | 100900 | 4423387450 | 45200 | 44900 | 45200 | 44900 | 11079 |
| 613 | 20241120 | 100800 | 3924820100 | 44900 | 44900 | 44900 | 44850 | 216 |
| 614 | 20241120 | 100700 | 3915124100 | 44900 | 44850 | 44900 | 44850 | 26 |
| 615 | 20241120 | 100600 | 3913956900 | 44900 | 44950 | 44950 | 44850 | 190 |
| 616 | 20241120 | 100500 | 3905420600 | 44900 | 44750 | 44900 | 44750 | 103 |
| 617 | 20241120 | 100400 | 3900802300 | 44700 | 44700 | 44850 | 44700 | 91 |
| 618 | 20241120 | 100300 | 3896728250 | 44700 | 44700 | 44750 | 44700 | 256 |
| 619 | 20241120 | 100200 | 3885280050 | 44750 | 44750 | 44750 | 44700 | 124 |
| 620 | 20241120 | 100100 | 3879735250 | 44750 | 44800 | 44800 | 44700 | 237 |
| 621 | 20241120 | 100000 | 3869123750 | 44800 | 44850 | 44900 | 44750 | 1297 |
| 622 | 20241120 | 095900 | 3811015950 | 44900 | 44900 | 44950 | 44900 | 786 |
| 623 | 20241120 | 095800 | 3775714900 | 44900 | 44850 | 44900 | 44850 | 374 |
| 624 | 20241120 | 095700 | 3758931100 | 44800 | 44800 | 44850 | 44800 | 127 |
| 625 | 20241120 | 095600 | 3753238050 | 44800 | 44950 | 45000 | 44800 | 1049 |
| 626 | 20241120 | 095500 | 3706078900 | 45000 | 44750 | 45000 | 44750 | 2619 |
| 627 | 20241120 | 095400 | 3588566950 | 44750 | 44750 | 44750 | 44600 | 278 |
| 628 | 20241120 | 095300 | 3576135050 | 44800 | 44750 | 44800 | 44550 | 306 |
| 629 | 20241120 | 095200 | 3562455050 | 44750 | 44450 | 44850 | 44400 | 2973 |
| 630 | 20241120 | 095100 | 3429778400 | 44400 | 44550 | 44550 | 44400 | 652 |
| 631 | 20241120 | 095000 | 3400745100 | 44400 | 44650 | 44650 | 44350 | 2746 |
| 632 | 20241120 | 094900 | 3278698350 | 44650 | 44600 | 44650 | 44600 | 842 |
| 633 | 20241120 | 094800 | 3241133000 | 44600 | 44600 | 44600 | 44600 | 73 |
| 634 | 20241120 | 094700 | 3237877200 | 44550 | 44500 | 44600 | 44500 | 2052 |
| 635 | 20241120 | 094600 | 3146437700 | 44450 | 44500 | 44500 | 44450 | 433 |
| 636 | 20241120 | 094500 | 3127185100 | 44500 | 44600 | 44600 | 44500 | 1331 |
| 637 | 20241120 | 094400 | 3067898250 | 44600 | 44700 | 44700 | 44600 | 95 |
| 638 | 20241120 | 094300 | 3063659300 | 44600 | 44500 | 44700 | 44450 | 465 |
| 639 | 20241120 | 094200 | 3042930950 | 44500 | 44500 | 44550 | 44500 | 114 |
| 640 | 20241120 | 094100 | 3037857750 | 44450 | 44400 | 44450 | 44400 | 126 |
| 641 | 20241120 | 094000 | 3032260400 | 44400 | 44400 | 44400 | 44350 | 238 |
| 642 | 20241120 | 093900 | 3021698500 | 44450 | 44500 | 44650 | 44350 | 2291 |
| 643 | 20241120 | 093800 | 2919982550 | 44500 | 44500 | 44600 | 44400 | 1123 |
| 644 | 20241120 | 093700 | 2870037750 | 44450 | 44550 | 44600 | 44450 | 1509 |
| 645 | 20241120 | 093600 | 2802891950 | 44550 | 44800 | 44850 | 44500 | 2332 |
| 646 | 20241120 | 093500 | 2698744950 | 44750 | 44900 | 44900 | 44750 | 546 |
| 647 | 20241120 | 093400 | 2674278050 | 44900 | 45000 | 45000 | 44850 | 1305 |
| 648 | 20241120 | 093300 | 2615620500 | 45000 | 44950 | 45000 | 44950 | 469 |
| 649 | 20241120 | 093200 | 2594536800 | 44950 | 45100 | 45200 | 44950 | 1439 |
| 650 | 20241120 | 093100 | 2529727000 | 45100 | 45050 | 45200 | 45050 | 437 |
| 651 | 20241120 | 093000 | 2510010700 | 45100 | 45250 | 45250 | 45050 | 1488 |
| 652 | 20241120 | 092900 | 2442785700 | 45300 | 45350 | 45450 | 45250 | 1383 |
| 653 | 20241120 | 092800 | 2380141900 | 45200 | 45400 | 45500 | 45200 | 2120 |
| 654 | 20241120 | 092700 | 2283954450 | 45400 | 45400 | 45550 | 45350 | 2681 |
| 655 | 20241120 | 092600 | 2162139950 | 45350 | 45050 | 45400 | 45050 | 2689 |
| 656 | 20241120 | 092500 | 2040549150 | 45050 | 44850 | 45050 | 44850 | 1821 |
| 657 | 20241120 | 092400 | 1958662750 | 44850 | 44850 | 44900 | 44800 | 1396 |
| 658 | 20241120 | 092300 | 1896055900 | 44850 | 44700 | 44850 | 44650 | 918 |
| 659 | 20241120 | 092200 | 1854961800 | 44700 | 44650 | 44750 | 44650 | 1607 |
| 660 | 20241120 | 092100 | 1783109400 | 44750 | 44850 | 44850 | 44700 | 473 |
| 661 | 20241120 | 092000 | 1761938050 | 44850 | 44500 | 44850 | 44450 | 3153 |
| 662 | 20241120 | 091900 | 1621068400 | 44500 | 44600 | 44650 | 44500 | 73 |
| 663 | 20241120 | 091800 | 1617814850 | 44600 | 44500 | 44600 | 44450 | 873 |
| 664 | 20241120 | 091700 | 1578937650 | 44500 | 44800 | 44800 | 44500 | 2177 |
| 665 | 20241120 | 091600 | 1481582150 | 44800 | 44800 | 44800 | 44750 | 219 |
| 666 | 20241120 | 091500 | 1471775100 | 44800 | 44400 | 44800 | 44400 | 3486 |
| 667 | 20241120 | 091400 | 1316402550 | 44350 | 44450 | 44500 | 44350 | 1004 |
| 668 | 20241120 | 091300 | 1271778900 | 44450 | 44450 | 44450 | 44400 | 282 |
| 669 | 20241120 | 091200 | 1259247550 | 44500 | 44500 | 44500 | 44400 | 665 |
| 670 | 20241120 | 091100 | 1229676900 | 44450 | 44550 | 44550 | 44450 | 446 |
| 671 | 20241120 | 091000 | 1209820550 | 44550 | 44400 | 44600 | 44350 | 1842 |
| 672 | 20241120 | 090900 | 1127993100 | 44400 | 44600 | 44600 | 44350 | 947 |
| 673 | 20241120 | 090800 | 1085916200 | 44600 | 44350 | 44600 | 44250 | 1822 |
| 674 | 20241120 | 090700 | 1004948950 | 44200 | 44450 | 44500 | 44200 | 3433 |
| 675 | 20241120 | 090600 | 852387650 | 44500 | 44650 | 44650 | 44500 | 2539 |
| 676 | 20241120 | 090500 | 739379050 | 44600 | 44500 | 44600 | 44500 | 1044 |
| 677 | 20241120 | 090400 | 692869400 | 44550 | 44450 | 44700 | 44450 | 1357 |
| 678 | 20241120 | 090300 | 632434350 | 44500 | 44100 | 44600 | 44100 | 690 |
| 679 | 20241120 | 090200 | 601765450 | 44100 | 44050 | 44250 | 44050 | 579 |
| 680 | 20241120 | 090100 | 576214550 | 44050 | 44000 | 44250 | 43900 | 817 |
| 681 | 20241120 | 090000 | 540222850 | 43900 | 44450 | 44850 | 43800 | 12194 |