32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 195700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 3 | 20241121 | 195600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20241121 | 195500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20241121 | 195400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20241121 | 195300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20241121 | 195200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20241121 | 195100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20241121 | 195000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20241121 | 194900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20241121 | 194800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20241121 | 194700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20241121 | 194600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20241121 | 194500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20241121 | 194400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20241121 | 194300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20241121 | 194200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20241121 | 194100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20241121 | 194000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20241121 | 193900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20241121 | 193800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20241121 | 193700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20241121 | 193600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20241121 | 193500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20241121 | 193400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20241121 | 193300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20241121 | 193200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20241121 | 193100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20241121 | 193000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20241121 | 192900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20241121 | 192800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20241121 | 192700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 33 | 20241121 | 192600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20241121 | 192500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20241121 | 192400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20241121 | 192300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20241121 | 192200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20241121 | 192100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20241121 | 192000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20241121 | 191900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20241121 | 191800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20241121 | 191700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20241121 | 191600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20241121 | 191500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20241121 | 191400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20241121 | 191300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20241121 | 191200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20241121 | 191100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20241121 | 191000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20241121 | 190900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20241121 | 190800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20241121 | 190700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20241121 | 190600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20241121 | 190500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20241121 | 190400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20241121 | 190300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20241121 | 190200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20241121 | 190100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20241121 | 190000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20241121 | 185900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20241121 | 185800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20241121 | 185700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 63 | 20241121 | 185600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20241121 | 185500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20241121 | 185400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20241121 | 185300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20241121 | 185200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20241121 | 185100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20241121 | 185000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20241121 | 184900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20241121 | 184800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20241121 | 184700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20241121 | 184600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20241121 | 184500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20241121 | 184400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20241121 | 184300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20241121 | 184200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20241121 | 184100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20241121 | 184000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20241121 | 183900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20241121 | 183800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20241121 | 183700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20241121 | 183600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20241121 | 183500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20241121 | 183400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20241121 | 183300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20241121 | 183200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20241121 | 183100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20241121 | 183000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20241121 | 182900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20241121 | 182800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20241121 | 182700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 93 | 20241121 | 182600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20241121 | 182500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20241121 | 182400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20241121 | 182300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20241121 | 182200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20241121 | 182100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20241121 | 182000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20241121 | 181900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20241121 | 181800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20241121 | 181700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20241121 | 181600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20241121 | 181500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20241121 | 181400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20241121 | 181300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20241121 | 181200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20241121 | 181100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20241121 | 181000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20241121 | 180900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20241121 | 180800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20241121 | 180700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20241121 | 180600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20241121 | 180500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20241121 | 180400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20241121 | 180300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20241121 | 180200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20241121 | 180100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20241121 | 180000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20241121 | 175900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20241121 | 175800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20241121 | 175700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 123 | 20241121 | 175600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20241121 | 175500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20241121 | 175400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20241121 | 175300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20241121 | 175200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20241121 | 175100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20241121 | 175000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20241121 | 174900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20241121 | 174800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20241121 | 174700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20241121 | 174600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20241121 | 174500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20241121 | 174400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20241121 | 174300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20241121 | 174200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20241121 | 174100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20241121 | 174000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20241121 | 173900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20241121 | 173800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20241121 | 173700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20241121 | 173600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20241121 | 173500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20241121 | 173400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20241121 | 173300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20241121 | 173200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20241121 | 173100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20241121 | 173000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20241121 | 172900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20241121 | 172800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20241121 | 172700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 153 | 20241121 | 172600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20241121 | 172500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20241121 | 172400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20241121 | 172300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20241121 | 172200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20241121 | 172100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20241121 | 172000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20241121 | 171900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20241121 | 171800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20241121 | 171700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20241121 | 171600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20241121 | 171500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20241121 | 171400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20241121 | 171300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20241121 | 171200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20241121 | 171100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20241121 | 171000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20241121 | 170900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20241121 | 170800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20241121 | 170700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20241121 | 170600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20241121 | 170500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20241121 | 170400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20241121 | 170300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20241121 | 170200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20241121 | 170100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20241121 | 170000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20241121 | 165900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20241121 | 165800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20241121 | 165700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 183 | 20241121 | 165600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20241121 | 165500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20241121 | 165400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20241121 | 165300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20241121 | 165200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20241121 | 165100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20241121 | 165000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20241121 | 164900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20241121 | 164800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20241121 | 164700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20241121 | 164600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20241121 | 164500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20241121 | 164400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20241121 | 164300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20241121 | 164200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20241121 | 164100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20241121 | 164000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20241121 | 163900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20241121 | 163800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20241121 | 163700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20241121 | 163600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20241121 | 163500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20241121 | 163400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20241121 | 163300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20241121 | 163200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20241121 | 163100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20241121 | 163000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20241121 | 162900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20241121 | 162800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20241121 | 162700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 213 | 20241121 | 162600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20241121 | 162500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20241121 | 162400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20241121 | 162300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20241121 | 162200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20241121 | 162100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20241121 | 162000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20241121 | 161900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20241121 | 161800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20241121 | 161700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20241121 | 161600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20241121 | 161500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20241121 | 161400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20241121 | 161300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20241121 | 161200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20241121 | 161100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20241121 | 161000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20241121 | 160900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20241121 | 160800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20241121 | 160700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20241121 | 160600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20241121 | 160500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20241121 | 160400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20241121 | 160300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20241121 | 160200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20241121 | 160100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20241121 | 160000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20241121 | 155900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20241121 | 155800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20241121 | 155700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 243 | 20241121 | 155600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20241121 | 155500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20241121 | 155400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20241121 | 155300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20241121 | 155200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20241121 | 155100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20241121 | 155000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20241121 | 154900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20241121 | 154800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20241121 | 154700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20241121 | 154600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20241121 | 154500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20241121 | 154400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20241121 | 154300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20241121 | 154200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20241121 | 154100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20241121 | 154000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20241121 | 153900 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20241121 | 153800 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20241121 | 153700 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20241121 | 153600 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20241121 | 153500 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20241121 | 153400 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20241121 | 153300 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20241121 | 153200 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 268 | 20241121 | 153100 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 269 | 20241121 | 153000 | 1346072440 | 3690 | 3690 | 3690 | 3690 | 6549 |
| 270 | 20241121 | 152900 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20241121 | 152800 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20241121 | 152700 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 273 | 20241121 | 152600 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20241121 | 152500 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20241121 | 152400 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20241121 | 152300 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20241121 | 152200 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20241121 | 152100 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20241121 | 152000 | 1321906630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20241121 | 151900 | 1321906630 | 3700 | 3685 | 3710 | 3685 | 502 |
| 281 | 20241121 | 151800 | 1320051195 | 3685 | 3685 | 3690 | 3680 | 4023 |
| 282 | 20241121 | 151700 | 1305243465 | 3680 | 3690 | 3690 | 3675 | 2463 |
| 283 | 20241121 | 151600 | 1296170715 | 3685 | 3690 | 3690 | 3680 | 498 |
| 284 | 20241121 | 151500 | 1294335935 | 3690 | 3700 | 3720 | 3680 | 7299 |
| 285 | 20241121 | 151400 | 1267396185 | 3695 | 3695 | 3695 | 3695 | 300 |
| 286 | 20241121 | 151300 | 1266287685 | 3695 | 3695 | 3695 | 3695 | 0 |
| 287 | 20241121 | 151200 | 1266287685 | 3695 | 3700 | 3700 | 3685 | 1055 |
| 288 | 20241121 | 151100 | 1262394620 | 3690 | 3685 | 3695 | 3685 | 735 |
| 289 | 20241121 | 151000 | 1259683700 | 3690 | 3690 | 3690 | 3690 | 191 |
| 290 | 20241121 | 150900 | 1258978910 | 3695 | 3700 | 3700 | 3695 | 394 |
| 291 | 20241121 | 150800 | 1257523025 | 3700 | 3700 | 3700 | 3700 | 8 |
| 292 | 20241121 | 150700 | 1257493425 | 3700 | 3720 | 3725 | 3700 | 743 |
| 293 | 20241121 | 150600 | 1254743835 | 3700 | 3690 | 3710 | 3690 | 5135 |
| 294 | 20241121 | 150500 | 1235746250 | 3690 | 3670 | 3695 | 3660 | 1455 |
| 295 | 20241121 | 150400 | 1230417075 | 3670 | 3685 | 3685 | 3670 | 3859 |
| 296 | 20241121 | 150300 | 1216221195 | 3685 | 3700 | 3700 | 3685 | 316 |
| 297 | 20241121 | 150200 | 1215055135 | 3700 | 3705 | 3705 | 3690 | 3682 |
| 298 | 20241121 | 150100 | 1201451280 | 3705 | 3705 | 3705 | 3705 | 13 |
| 299 | 20241121 | 150000 | 1201403115 | 3695 | 3695 | 3700 | 3695 | 449 |
| 300 | 20241121 | 145900 | 1199743555 | 3695 | 3700 | 3700 | 3695 | 712 |
| 301 | 20241121 | 145800 | 1197109770 | 3705 | 3715 | 3715 | 3700 | 404 |
| 302 | 20241121 | 145700 | 1195613400 | 3715 | 3710 | 3715 | 3695 | 2214 |
| 303 | 20241121 | 145600 | 1187415000 | 3725 | 3720 | 3725 | 3705 | 569 |
| 304 | 20241121 | 145500 | 1185305120 | 3725 | 3730 | 3730 | 3705 | 2779 |
| 305 | 20241121 | 145400 | 1174998515 | 3715 | 3720 | 3720 | 3715 | 1614 |
| 306 | 20241121 | 145300 | 1168998300 | 3735 | 3735 | 3735 | 3735 | 1 |
| 307 | 20241121 | 145200 | 1168994565 | 3740 | 3740 | 3740 | 3740 | 1 |
| 308 | 20241121 | 145100 | 1168990825 | 3715 | 3735 | 3740 | 3715 | 1154 |
| 309 | 20241121 | 145000 | 1164697110 | 3720 | 3720 | 3720 | 3720 | 1 |
| 310 | 20241121 | 144900 | 1164693390 | 3720 | 3725 | 3725 | 3715 | 996 |
| 311 | 20241121 | 144800 | 1160988065 | 3740 | 3740 | 3740 | 3740 | 1 |
| 312 | 20241121 | 144700 | 1160984325 | 3740 | 3740 | 3740 | 3740 | 1 |
| 313 | 20241121 | 144600 | 1160980585 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20241121 | 144500 | 1160980585 | 3720 | 3745 | 3745 | 3720 | 2 |
| 315 | 20241121 | 144400 | 1160973120 | 3745 | 3745 | 3745 | 3745 | 10 |
| 316 | 20241121 | 144300 | 1160935670 | 3740 | 3720 | 3745 | 3715 | 1139 |
| 317 | 20241121 | 144200 | 1156695445 | 3720 | 3720 | 3720 | 3720 | 55 |
| 318 | 20241121 | 144100 | 1156490845 | 3735 | 3735 | 3735 | 3735 | 0 |
| 319 | 20241121 | 144000 | 1156490845 | 3735 | 3735 | 3735 | 3735 | 1 |
| 320 | 20241121 | 143900 | 1156487110 | 3740 | 3740 | 3740 | 3740 | 107 |
| 321 | 20241121 | 143800 | 1156086930 | 3720 | 3740 | 3740 | 3720 | 455 |
| 322 | 20241121 | 143700 | 1154386310 | 3740 | 3715 | 3740 | 3715 | 1472 |
| 323 | 20241121 | 143600 | 1148917805 | 3715 | 3745 | 3745 | 3715 | 231 |
| 324 | 20241121 | 143500 | 1148059610 | 3745 | 3725 | 3745 | 3725 | 448 |
| 325 | 20241121 | 143400 | 1146390210 | 3745 | 3745 | 3745 | 3745 | 300 |
| 326 | 20241121 | 143300 | 1145266710 | 3710 | 3750 | 3750 | 3710 | 3489 |
| 327 | 20241121 | 143200 | 1132261010 | 3755 | 3755 | 3755 | 3755 | 0 |
| 328 | 20241121 | 143100 | 1132261010 | 3755 | 3755 | 3755 | 3755 | 16 |
| 329 | 20241121 | 143000 | 1132200930 | 3755 | 3755 | 3755 | 3755 | 40 |
| 330 | 20241121 | 142900 | 1132050730 | 3755 | 3750 | 3755 | 3750 | 22 |
| 331 | 20241121 | 142800 | 1131968225 | 3760 | 3760 | 3760 | 3760 | 1 |
| 332 | 20241121 | 142700 | 1131964465 | 3765 | 3765 | 3765 | 3765 | 0 |
| 333 | 20241121 | 142600 | 1131964465 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20241121 | 142500 | 1131964465 | 3765 | 3755 | 3765 | 3755 | 463 |
| 335 | 20241121 | 142400 | 1130225890 | 3765 | 3765 | 3765 | 3765 | 0 |
| 336 | 20241121 | 142300 | 1130225890 | 3765 | 3765 | 3765 | 3765 | 0 |
| 337 | 20241121 | 142200 | 1130225890 | 3765 | 3765 | 3765 | 3765 | 94 |
| 338 | 20241121 | 142100 | 1129871980 | 3755 | 3760 | 3760 | 3755 | 826 |
| 339 | 20241121 | 142000 | 1126769350 | 3765 | 3765 | 3765 | 3765 | 0 |
| 340 | 20241121 | 141900 | 1126769350 | 3765 | 3765 | 3765 | 3765 | 0 |
| 341 | 20241121 | 141800 | 1126769350 | 3765 | 3765 | 3765 | 3765 | 1 |
| 342 | 20241121 | 141700 | 1126765585 | 3755 | 3755 | 3755 | 3755 | 100 |
| 343 | 20241121 | 141600 | 1126390085 | 3765 | 3755 | 3765 | 3755 | 14 |
| 344 | 20241121 | 141500 | 1126337475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 345 | 20241121 | 141400 | 1126337475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 346 | 20241121 | 141300 | 1126337475 | 3760 | 3770 | 3770 | 3760 | 446 |
| 347 | 20241121 | 141200 | 1124660505 | 3760 | 3770 | 3770 | 3760 | 94 |
| 348 | 20241121 | 141100 | 1124306265 | 3770 | 3770 | 3770 | 3770 | 13 |
| 349 | 20241121 | 141000 | 1124257255 | 3770 | 3755 | 3770 | 3755 | 119 |
| 350 | 20241121 | 140900 | 1123810125 | 3755 | 3770 | 3770 | 3755 | 1337 |
| 351 | 20241121 | 140800 | 1118777410 | 3765 | 3755 | 3765 | 3755 | 680 |
| 352 | 20241121 | 140700 | 1116221280 | 3760 | 3765 | 3770 | 3760 | 518 |
| 353 | 20241121 | 140600 | 1114273585 | 3765 | 3760 | 3765 | 3760 | 1002 |
| 354 | 20241121 | 140500 | 1110501060 | 3760 | 3750 | 3760 | 3750 | 641 |
| 355 | 20241121 | 140400 | 1108096745 | 3750 | 3750 | 3750 | 3750 | 350 |
| 356 | 20241121 | 140300 | 1106784245 | 3750 | 3750 | 3750 | 3745 | 438 |
| 357 | 20241121 | 140200 | 1105143745 | 3745 | 3740 | 3745 | 3740 | 196 |
| 358 | 20241121 | 140100 | 1104409730 | 3740 | 3730 | 3740 | 3730 | 1296 |
| 359 | 20241121 | 140000 | 1099569685 | 3730 | 3730 | 3730 | 3730 | 388 |
| 360 | 20241121 | 135900 | 1098122445 | 3735 | 3730 | 3735 | 3730 | 806 |
| 361 | 20241121 | 135800 | 1095112060 | 3720 | 3720 | 3720 | 3720 | 25 |
| 362 | 20241121 | 135700 | 1095019060 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 363 | 20241121 | 135600 | 1091299060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 364 | 20241121 | 135500 | 1091299060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 365 | 20241121 | 135400 | 1091299060 | 3720 | 3710 | 3720 | 3710 | 621 |
| 366 | 20241121 | 135300 | 1088991370 | 3710 | 3710 | 3710 | 3710 | 100 |
| 367 | 20241121 | 135200 | 1088620370 | 3705 | 3720 | 3720 | 3705 | 343 |
| 368 | 20241121 | 135100 | 1087348645 | 3720 | 3705 | 3720 | 3705 | 2 |
| 369 | 20241121 | 135000 | 1087341220 | 3705 | 3705 | 3705 | 3705 | 87 |
| 370 | 20241121 | 134900 | 1087018885 | 3720 | 3710 | 3725 | 3695 | 3902 |
| 371 | 20241121 | 134800 | 1072581780 | 3725 | 3720 | 3725 | 3700 | 3075 |
| 372 | 20241121 | 134700 | 1061177130 | 3720 | 3720 | 3720 | 3720 | 1002 |
| 373 | 20241121 | 134600 | 1057449690 | 3720 | 3710 | 3720 | 3710 | 321 |
| 374 | 20241121 | 134500 | 1056258225 | 3720 | 3710 | 3720 | 3710 | 339 |
| 375 | 20241121 | 134400 | 1054999740 | 3705 | 3715 | 3720 | 3705 | 1142 |
| 376 | 20241121 | 134300 | 1050757525 | 3720 | 3730 | 3735 | 3720 | 167 |
| 377 | 20241121 | 134200 | 1050134620 | 3735 | 3725 | 3735 | 3715 | 389 |
| 378 | 20241121 | 134100 | 1048687705 | 3740 | 3740 | 3740 | 3740 | 401 |
| 379 | 20241121 | 134000 | 1047187965 | 3740 | 3720 | 3740 | 3715 | 98 |
| 380 | 20241121 | 133900 | 1046823400 | 3745 | 3720 | 3745 | 3720 | 289 |
| 381 | 20241121 | 133800 | 1045747805 | 3725 | 3715 | 3730 | 3700 | 799 |
| 382 | 20241121 | 133700 | 1042776770 | 3720 | 3715 | 3720 | 3700 | 2398 |
| 383 | 20241121 | 133600 | 1033893940 | 3715 | 3715 | 3715 | 3695 | 2312 |
| 384 | 20241121 | 133500 | 1025349360 | 3715 | 3730 | 3730 | 3695 | 6690 |
| 385 | 20241121 | 133400 | 1000564830 | 3730 | 3730 | 3750 | 3720 | 387 |
| 386 | 20241121 | 133300 | 999124620 | 3745 | 3725 | 3750 | 3725 | 55 |
| 387 | 20241121 | 133200 | 998919630 | 3750 | 3740 | 3750 | 3720 | 706 |
| 388 | 20241121 | 133100 | 996284375 | 3755 | 3750 | 3770 | 3700 | 27685 |
| 389 | 20241121 | 133000 | 893359550 | 3750 | 3770 | 3770 | 3750 | 1645 |
| 390 | 20241121 | 132900 | 887188790 | 3770 | 3750 | 3770 | 3750 | 3 |
| 391 | 20241121 | 132800 | 887177520 | 3750 | 3750 | 3765 | 3750 | 311 |
| 392 | 20241121 | 132700 | 886011255 | 3750 | 3755 | 3755 | 3750 | 1517 |
| 393 | 20241121 | 132600 | 880322450 | 3770 | 3750 | 3770 | 3750 | 317 |
| 394 | 20241121 | 132500 | 879133680 | 3770 | 3750 | 3770 | 3750 | 89 |
| 395 | 20241121 | 132400 | 878799910 | 3775 | 3750 | 3775 | 3750 | 16 |
| 396 | 20241121 | 132300 | 878739885 | 3775 | 3775 | 3775 | 3775 | 1 |
| 397 | 20241121 | 132200 | 878736110 | 3780 | 3780 | 3780 | 3780 | 1 |
| 398 | 20241121 | 132100 | 878732330 | 3750 | 3755 | 3755 | 3750 | 256 |
| 399 | 20241121 | 132000 | 877771280 | 3780 | 3780 | 3780 | 3780 | 19 |
| 400 | 20241121 | 131900 | 877699460 | 3755 | 3755 | 3755 | 3755 | 688 |
| 401 | 20241121 | 131800 | 875116020 | 3785 | 3760 | 3785 | 3755 | 2101 |
| 402 | 20241121 | 131700 | 867222410 | 3785 | 3785 | 3785 | 3755 | 2649 |
| 403 | 20241121 | 131600 | 857264430 | 3760 | 3760 | 3760 | 3755 | 126 |
| 404 | 20241121 | 131500 | 856790880 | 3755 | 3790 | 3790 | 3755 | 1001 |
| 405 | 20241121 | 131400 | 853028990 | 3760 | 3765 | 3765 | 3760 | 980 |
| 406 | 20241121 | 131300 | 849340585 | 3765 | 3765 | 3765 | 3765 | 2 |
| 407 | 20241121 | 131200 | 849333055 | 3790 | 3770 | 3790 | 3765 | 603 |
| 408 | 20241121 | 131100 | 847059735 | 3790 | 3780 | 3790 | 3780 | 10 |
| 409 | 20241121 | 131000 | 847021845 | 3765 | 3785 | 3785 | 3765 | 81 |
| 410 | 20241121 | 130900 | 846716860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 411 | 20241121 | 130800 | 846716860 | 3785 | 3785 | 3785 | 3785 | 584 |
| 412 | 20241121 | 130700 | 844506420 | 3760 | 3760 | 3760 | 3760 | 1 |
| 413 | 20241121 | 130600 | 844502660 | 3760 | 3760 | 3760 | 3760 | 0 |
| 414 | 20241121 | 130500 | 844502660 | 3760 | 3765 | 3765 | 3760 | 1000 |
| 415 | 20241121 | 130400 | 840741870 | 3765 | 3765 | 3765 | 3765 | 0 |
| 416 | 20241121 | 130300 | 840741870 | 3765 | 3770 | 3770 | 3765 | 1000 |
| 417 | 20241121 | 130200 | 836974220 | 3785 | 3770 | 3785 | 3770 | 385 |
| 418 | 20241121 | 130100 | 835519185 | 3775 | 3775 | 3775 | 3775 | 0 |
| 419 | 20241121 | 130000 | 835519185 | 3775 | 3775 | 3775 | 3775 | 32 |
| 420 | 20241121 | 125900 | 835398385 | 3760 | 3760 | 3760 | 3760 | 0 |
| 421 | 20241121 | 125800 | 835398385 | 3760 | 3760 | 3760 | 3760 | 0 |
| 422 | 20241121 | 125700 | 835398385 | 3760 | 3760 | 3760 | 3760 | 225 |
| 423 | 20241121 | 125600 | 834552385 | 3760 | 3770 | 3770 | 3760 | 542 |
| 424 | 20241121 | 125500 | 832512965 | 3775 | 3775 | 3775 | 3775 | 0 |
| 425 | 20241121 | 125400 | 832512965 | 3775 | 3775 | 3775 | 3775 | 0 |
| 426 | 20241121 | 125300 | 832512965 | 3775 | 3760 | 3775 | 3760 | 82 |
| 427 | 20241121 | 125200 | 832203445 | 3775 | 3775 | 3775 | 3775 | 53 |
| 428 | 20241121 | 125100 | 832003370 | 3775 | 3775 | 3775 | 3775 | 150 |
| 429 | 20241121 | 125000 | 831437120 | 3775 | 3760 | 3775 | 3760 | 186 |
| 430 | 20241121 | 124900 | 830736005 | 3775 | 3775 | 3775 | 3775 | 0 |
| 431 | 20241121 | 124800 | 830736005 | 3775 | 3765 | 3775 | 3760 | 2925 |
| 432 | 20241121 | 124700 | 819721000 | 3765 | 3775 | 3775 | 3765 | 272 |
| 433 | 20241121 | 124600 | 818696060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 434 | 20241121 | 124500 | 818696060 | 3775 | 3765 | 3775 | 3765 | 47 |
| 435 | 20241121 | 124400 | 818519095 | 3765 | 3770 | 3775 | 3765 | 269 |
| 436 | 20241121 | 124300 | 817506290 | 3765 | 3765 | 3765 | 3765 | 0 |
| 437 | 20241121 | 124200 | 817506290 | 3765 | 3765 | 3765 | 3765 | 0 |
| 438 | 20241121 | 124100 | 817506290 | 3765 | 3765 | 3765 | 3765 | 0 |
| 439 | 20241121 | 124000 | 817506290 | 3765 | 3775 | 3775 | 3765 | 404 |
| 440 | 20241121 | 123900 | 815985220 | 3775 | 3770 | 3775 | 3770 | 101 |
| 441 | 20241121 | 123800 | 815603950 | 3780 | 3775 | 3780 | 3760 | 59 |
| 442 | 20241121 | 123700 | 815381220 | 3775 | 3760 | 3775 | 3760 | 28 |
| 443 | 20241121 | 123600 | 815275820 | 3760 | 3760 | 3760 | 3760 | 1062 |
| 444 | 20241121 | 123500 | 811282700 | 3760 | 3780 | 3780 | 3760 | 2651 |
| 445 | 20241121 | 123400 | 801285480 | 3780 | 3780 | 3780 | 3780 | 0 |
| 446 | 20241121 | 123300 | 801285480 | 3780 | 3780 | 3780 | 3780 | 0 |
| 447 | 20241121 | 123200 | 801285480 | 3780 | 3780 | 3780 | 3780 | 141 |
| 448 | 20241121 | 123100 | 800752500 | 3780 | 3780 | 3780 | 3780 | 0 |
| 449 | 20241121 | 123000 | 800752500 | 3780 | 3780 | 3780 | 3780 | 776 |
| 450 | 20241121 | 122900 | 797819220 | 3790 | 3790 | 3790 | 3790 | 27 |
| 451 | 20241121 | 122800 | 797716890 | 3790 | 3790 | 3790 | 3790 | 300 |
| 452 | 20241121 | 122700 | 796579890 | 3790 | 3790 | 3790 | 3790 | 159 |
| 453 | 20241121 | 122600 | 795977280 | 3800 | 3805 | 3805 | 3800 | 105 |
| 454 | 20241121 | 122500 | 795578030 | 3810 | 3795 | 3810 | 3780 | 104 |
| 455 | 20241121 | 122400 | 795184760 | 3800 | 3800 | 3800 | 3800 | 15 |
| 456 | 20241121 | 122300 | 795127760 | 3810 | 3770 | 3810 | 3770 | 4690 |
| 457 | 20241121 | 122200 | 777350590 | 3770 | 3765 | 3770 | 3760 | 877 |
| 458 | 20241121 | 122100 | 774046720 | 3770 | 3770 | 3770 | 3770 | 457 |
| 459 | 20241121 | 122000 | 772323830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 460 | 20241121 | 121900 | 772323830 | 3770 | 3770 | 3770 | 3770 | 2 |
| 461 | 20241121 | 121800 | 772316290 | 3770 | 3770 | 3770 | 3770 | 652 |
| 462 | 20241121 | 121700 | 769858250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20241121 | 121600 | 769858250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 464 | 20241121 | 121500 | 769858250 | 3765 | 3765 | 3765 | 3765 | 1175 |
| 465 | 20241121 | 121400 | 765434375 | 3770 | 3770 | 3770 | 3770 | 25 |
| 466 | 20241121 | 121300 | 765340125 | 3775 | 3770 | 3775 | 3770 | 262 |
| 467 | 20241121 | 121200 | 764351725 | 3765 | 3765 | 3765 | 3765 | 770 |
| 468 | 20241121 | 121100 | 761452675 | 3765 | 3765 | 3765 | 3765 | 60 |
| 469 | 20241121 | 121000 | 761226775 | 3760 | 3760 | 3760 | 3760 | 0 |
| 470 | 20241121 | 120900 | 761226775 | 3760 | 3765 | 3765 | 3760 | 1519 |
| 471 | 20241121 | 120800 | 755511675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 472 | 20241121 | 120700 | 755511675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 473 | 20241121 | 120600 | 755511675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 474 | 20241121 | 120500 | 755511675 | 3760 | 3780 | 3780 | 3760 | 279 |
| 475 | 20241121 | 120400 | 754457355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 476 | 20241121 | 120300 | 754457355 | 3780 | 3780 | 3780 | 3780 | 70 |
| 477 | 20241121 | 120200 | 754192755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 478 | 20241121 | 120100 | 754192755 | 3760 | 3760 | 3760 | 3760 | 34 |
| 479 | 20241121 | 120000 | 754064915 | 3755 | 3755 | 3755 | 3750 | 2011 |
| 480 | 20241121 | 115900 | 746514635 | 3755 | 3755 | 3755 | 3755 | 1953 |
| 481 | 20241121 | 115800 | 739181120 | 3755 | 3760 | 3760 | 3755 | 210 |
| 482 | 20241121 | 115700 | 738392260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 483 | 20241121 | 115600 | 738392260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 484 | 20241121 | 115500 | 738392260 | 3755 | 3765 | 3765 | 3755 | 267 |
| 485 | 20241121 | 115400 | 737389525 | 3760 | 3760 | 3760 | 3760 | 50 |
| 486 | 20241121 | 115300 | 737201525 | 3760 | 3785 | 3785 | 3760 | 152 |
| 487 | 20241121 | 115200 | 736628745 | 3785 | 3785 | 3785 | 3785 | 1 |
| 488 | 20241121 | 115100 | 736624960 | 3765 | 3770 | 3770 | 3765 | 125 |
| 489 | 20241121 | 115000 | 736154330 | 3795 | 3795 | 3795 | 3795 | 0 |
| 490 | 20241121 | 114900 | 736154330 | 3795 | 3795 | 3795 | 3765 | 676 |
| 491 | 20241121 | 114800 | 733604420 | 3775 | 3775 | 3775 | 3775 | 36 |
| 492 | 20241121 | 114700 | 733468520 | 3795 | 3795 | 3795 | 3795 | 0 |
| 493 | 20241121 | 114600 | 733468520 | 3795 | 3795 | 3795 | 3795 | 100 |
| 494 | 20241121 | 114500 | 733089020 | 3795 | 3795 | 3795 | 3795 | 50 |
| 495 | 20241121 | 114400 | 732899270 | 3795 | 3795 | 3795 | 3795 | 0 |
| 496 | 20241121 | 114300 | 732899270 | 3795 | 3795 | 3795 | 3795 | 4 |
| 497 | 20241121 | 114200 | 732884090 | 3770 | 3795 | 3795 | 3770 | 41 |
| 498 | 20241121 | 114100 | 732728520 | 3795 | 3795 | 3795 | 3795 | 50 |
| 499 | 20241121 | 114000 | 732538770 | 3795 | 3795 | 3795 | 3795 | 1 |
| 500 | 20241121 | 113900 | 732534975 | 3770 | 3795 | 3795 | 3770 | 655 |
| 501 | 20241121 | 113800 | 730065600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 502 | 20241121 | 113700 | 730065600 | 3770 | 3780 | 3780 | 3770 | 92 |
| 503 | 20241121 | 113600 | 729718580 | 3780 | 3780 | 3780 | 3780 | 0 |
| 504 | 20241121 | 113500 | 729718580 | 3780 | 3790 | 3790 | 3780 | 86 |
| 505 | 20241121 | 113400 | 729393000 | 3790 | 3790 | 3790 | 3790 | 426 |
| 506 | 20241121 | 113300 | 727778460 | 3790 | 3765 | 3790 | 3765 | 2 |
| 507 | 20241121 | 113200 | 727770905 | 3765 | 3765 | 3765 | 3765 | 51 |
| 508 | 20241121 | 113100 | 727578890 | 3795 | 3800 | 3800 | 3770 | 124 |
| 509 | 20241121 | 113000 | 727110715 | 3800 | 3760 | 3800 | 3750 | 544 |
| 510 | 20241121 | 112900 | 725051750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 511 | 20241121 | 112800 | 725051750 | 3750 | 3755 | 3755 | 3750 | 3426 |
| 512 | 20241121 | 112700 | 712201800 | 3755 | 3750 | 3755 | 3750 | 885 |
| 513 | 20241121 | 112600 | 708879330 | 3750 | 3770 | 3770 | 3750 | 5177 |
| 514 | 20241121 | 112500 | 689400130 | 3770 | 3780 | 3780 | 3770 | 1317 |
| 515 | 20241121 | 112400 | 684428945 | 3785 | 3785 | 3785 | 3785 | 36 |
| 516 | 20241121 | 112300 | 684292685 | 3785 | 3785 | 3785 | 3785 | 0 |
| 517 | 20241121 | 112200 | 684292685 | 3785 | 3775 | 3795 | 3775 | 48 |
| 518 | 20241121 | 112100 | 684111155 | 3775 | 3795 | 3795 | 3775 | 149 |
| 519 | 20241121 | 112000 | 683547220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 520 | 20241121 | 111900 | 683547220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 521 | 20241121 | 111800 | 683547220 | 3805 | 3805 | 3805 | 3805 | 1 |
| 522 | 20241121 | 111700 | 683543415 | 3805 | 3780 | 3805 | 3780 | 32 |
| 523 | 20241121 | 111600 | 683422430 | 3805 | 3805 | 3805 | 3805 | 40 |
| 524 | 20241121 | 111500 | 683270230 | 3805 | 3785 | 3805 | 3780 | 1010 |
| 525 | 20241121 | 111400 | 679452175 | 3795 | 3780 | 3795 | 3780 | 232 |
| 526 | 20241121 | 111300 | 678575005 | 3780 | 3785 | 3785 | 3780 | 356 |
| 527 | 20241121 | 111200 | 677229320 | 3790 | 3790 | 3790 | 3790 | 0 |
| 528 | 20241121 | 111100 | 677229320 | 3790 | 3790 | 3790 | 3790 | 26 |
| 529 | 20241121 | 111000 | 677130780 | 3805 | 3805 | 3805 | 3805 | 1 |
| 530 | 20241121 | 110900 | 677126975 | 3780 | 3790 | 3795 | 3780 | 807 |
| 531 | 20241121 | 110800 | 674073550 | 3785 | 3795 | 3795 | 3785 | 14 |
| 532 | 20241121 | 110700 | 674020510 | 3810 | 3810 | 3810 | 3810 | 78 |
| 533 | 20241121 | 110600 | 673723330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 534 | 20241121 | 110500 | 673723330 | 3810 | 3810 | 3810 | 3785 | 17 |
| 535 | 20241121 | 110400 | 673658935 | 3785 | 3810 | 3810 | 3785 | 964 |
| 536 | 20241121 | 110300 | 670005475 | 3790 | 3805 | 3805 | 3790 | 1074 |
| 537 | 20241121 | 110200 | 665930100 | 3810 | 3810 | 3810 | 3810 | 1 |
| 538 | 20241121 | 110100 | 665926290 | 3795 | 3800 | 3800 | 3795 | 102 |
| 539 | 20241121 | 110000 | 665538940 | 3810 | 3800 | 3810 | 3800 | 2 |
| 540 | 20241121 | 105900 | 665531330 | 3810 | 3810 | 3815 | 3810 | 2205 |
| 541 | 20241121 | 105800 | 657130120 | 3810 | 3800 | 3810 | 3800 | 231 |
| 542 | 20241121 | 105700 | 656252310 | 3815 | 3810 | 3815 | 3795 | 1063 |
| 543 | 20241121 | 105600 | 652205680 | 3815 | 3810 | 3815 | 3810 | 15 |
| 544 | 20241121 | 105500 | 652148505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 545 | 20241121 | 105400 | 652148505 | 3815 | 3805 | 3815 | 3805 | 13 |
| 546 | 20241121 | 105300 | 652099030 | 3820 | 3805 | 3820 | 3805 | 99 |
| 547 | 20241121 | 105200 | 651722020 | 3805 | 3805 | 3805 | 3805 | 182 |
| 548 | 20241121 | 105100 | 651029510 | 3805 | 3805 | 3805 | 3805 | 0 |
| 549 | 20241121 | 105000 | 651029510 | 3805 | 3815 | 3820 | 3805 | 575 |
| 550 | 20241121 | 104900 | 648838910 | 3815 | 3820 | 3820 | 3815 | 297 |
| 551 | 20241121 | 104800 | 647704545 | 3820 | 3825 | 3825 | 3805 | 538 |
| 552 | 20241121 | 104700 | 645648940 | 3825 | 3820 | 3825 | 3820 | 441 |
| 553 | 20241121 | 104600 | 643964240 | 3825 | 3825 | 3825 | 3825 | 398 |
| 554 | 20241121 | 104500 | 642441890 | 3825 | 3825 | 3825 | 3825 | 0 |
| 555 | 20241121 | 104400 | 642441890 | 3825 | 3825 | 3830 | 3825 | 127 |
| 556 | 20241121 | 104300 | 641956070 | 3825 | 3795 | 3830 | 3795 | 5107 |
| 557 | 20241121 | 104200 | 622467350 | 3795 | 3785 | 3795 | 3780 | 1627 |
| 558 | 20241121 | 104100 | 616309915 | 3785 | 3795 | 3795 | 3785 | 1171 |
| 559 | 20241121 | 104000 | 611874840 | 3795 | 3795 | 3795 | 3790 | 60 |
| 560 | 20241121 | 103900 | 611647305 | 3800 | 3800 | 3800 | 3800 | 1 |
| 561 | 20241121 | 103800 | 611643505 | 3805 | 3805 | 3805 | 3805 | 816 |
| 562 | 20241121 | 103700 | 608538625 | 3805 | 3805 | 3805 | 3805 | 96 |
| 563 | 20241121 | 103600 | 608173345 | 3805 | 3785 | 3805 | 3780 | 3128 |
| 564 | 20241121 | 103500 | 596343090 | 3780 | 3785 | 3785 | 3780 | 140 |
| 565 | 20241121 | 103400 | 595813885 | 3785 | 3800 | 3800 | 3785 | 1117 |
| 566 | 20241121 | 103300 | 591584420 | 3800 | 3785 | 3800 | 3785 | 1852 |
| 567 | 20241121 | 103200 | 584555415 | 3785 | 3800 | 3800 | 3785 | 85 |
| 568 | 20241121 | 103100 | 584233240 | 3800 | 3800 | 3800 | 3800 | 101 |
| 569 | 20241121 | 103000 | 583849440 | 3800 | 3785 | 3800 | 3780 | 201 |
| 570 | 20241121 | 102900 | 583088750 | 3785 | 3790 | 3790 | 3785 | 1448 |
| 571 | 20241121 | 102800 | 577602525 | 3790 | 3790 | 3790 | 3790 | 248 |
| 572 | 20241121 | 102700 | 576662605 | 3795 | 3800 | 3800 | 3795 | 448 |
| 573 | 20241121 | 102600 | 574960800 | 3805 | 3800 | 3805 | 3800 | 76 |
| 574 | 20241121 | 102500 | 574671990 | 3805 | 3810 | 3810 | 3805 | 548 |
| 575 | 20241121 | 102400 | 572586845 | 3805 | 3800 | 3805 | 3800 | 1589 |
| 576 | 20241121 | 102300 | 566547975 | 3800 | 3795 | 3800 | 3790 | 1404 |
| 577 | 20241121 | 102200 | 561224160 | 3795 | 3795 | 3795 | 3790 | 152 |
| 578 | 20241121 | 102100 | 560647955 | 3790 | 3795 | 3795 | 3790 | 234 |
| 579 | 20241121 | 102000 | 559760050 | 3800 | 3800 | 3800 | 3800 | 14 |
| 580 | 20241121 | 101900 | 559706850 | 3800 | 3805 | 3805 | 3800 | 30 |
| 581 | 20241121 | 101800 | 559592770 | 3795 | 3805 | 3805 | 3795 | 322 |
| 582 | 20241121 | 101700 | 558370505 | 3790 | 3790 | 3805 | 3790 | 331 |
| 583 | 20241121 | 101600 | 557116000 | 3790 | 3800 | 3800 | 3790 | 724 |
| 584 | 20241121 | 101500 | 554368665 | 3805 | 3805 | 3805 | 3805 | 0 |
| 585 | 20241121 | 101400 | 554368665 | 3805 | 3795 | 3805 | 3795 | 834 |
| 586 | 20241121 | 101300 | 551198615 | 3795 | 3805 | 3805 | 3795 | 51 |
| 587 | 20241121 | 101200 | 551005060 | 3810 | 3800 | 3810 | 3795 | 1285 |
| 588 | 20241121 | 101100 | 546115425 | 3810 | 3800 | 3810 | 3795 | 151 |
| 589 | 20241121 | 101000 | 545542340 | 3810 | 3815 | 3815 | 3800 | 4549 |
| 590 | 20241121 | 100900 | 528211960 | 3815 | 3820 | 3820 | 3810 | 597 |
| 591 | 20241121 | 100800 | 525932300 | 3820 | 3810 | 3820 | 3810 | 533 |
| 592 | 20241121 | 100700 | 523899635 | 3810 | 3795 | 3810 | 3795 | 411 |
| 593 | 20241121 | 100600 | 522339875 | 3815 | 3800 | 3815 | 3795 | 47 |
| 594 | 20241121 | 100500 | 522161090 | 3820 | 3800 | 3820 | 3800 | 4444 |
| 595 | 20241121 | 100400 | 505268195 | 3800 | 3800 | 3800 | 3775 | 2022 |
| 596 | 20241121 | 100300 | 497584895 | 3800 | 3800 | 3800 | 3800 | 2 |
| 597 | 20241121 | 100200 | 497577295 | 3775 | 3800 | 3800 | 3775 | 868 |
| 598 | 20241121 | 100100 | 494283520 | 3800 | 3800 | 3800 | 3800 | 1 |
| 599 | 20241121 | 100000 | 494279720 | 3780 | 3800 | 3800 | 3780 | 931 |
| 600 | 20241121 | 095900 | 490760520 | 3780 | 3790 | 3800 | 3780 | 502 |
| 601 | 20241121 | 095800 | 488857940 | 3800 | 3800 | 3800 | 3800 | 502 |
| 602 | 20241121 | 095700 | 486950340 | 3800 | 3800 | 3810 | 3800 | 3492 |
| 603 | 20241121 | 095600 | 473680605 | 3800 | 3780 | 3800 | 3780 | 321 |
| 604 | 20241121 | 095500 | 472464190 | 3785 | 3755 | 3785 | 3755 | 827 |
| 605 | 20241121 | 095400 | 469347470 | 3755 | 3770 | 3770 | 3755 | 244 |
| 606 | 20241121 | 095300 | 468429570 | 3765 | 3750 | 3765 | 3750 | 465 |
| 607 | 20241121 | 095200 | 466682930 | 3740 | 3750 | 3755 | 3740 | 256 |
| 608 | 20241121 | 095100 | 465725295 | 3740 | 3745 | 3750 | 3740 | 40 |
| 609 | 20241121 | 095000 | 465575445 | 3740 | 3745 | 3745 | 3740 | 4480 |
| 610 | 20241121 | 094900 | 448817395 | 3745 | 3750 | 3750 | 3745 | 1163 |
| 611 | 20241121 | 094800 | 444459440 | 3750 | 3740 | 3750 | 3740 | 1440 |
| 612 | 20241121 | 094700 | 439070145 | 3740 | 3765 | 3765 | 3740 | 9930 |
| 613 | 20241121 | 094600 | 401795960 | 3765 | 3770 | 3770 | 3765 | 68 |
| 614 | 20241121 | 094500 | 401539800 | 3780 | 3760 | 3780 | 3760 | 280 |
| 615 | 20241121 | 094400 | 400486920 | 3765 | 3770 | 3770 | 3765 | 2313 |
| 616 | 20241121 | 094300 | 391777975 | 3785 | 3785 | 3785 | 3785 | 93 |
| 617 | 20241121 | 094200 | 391425970 | 3765 | 3785 | 3785 | 3765 | 751 |
| 618 | 20241121 | 094100 | 388596025 | 3790 | 3790 | 3790 | 3775 | 901 |
| 619 | 20241121 | 094000 | 385189950 | 3800 | 3785 | 3800 | 3780 | 703 |
| 620 | 20241121 | 093900 | 382532420 | 3785 | 3775 | 3805 | 3775 | 3114 |
| 621 | 20241121 | 093800 | 370691820 | 3770 | 3775 | 3775 | 3770 | 2737 |
| 622 | 20241121 | 093700 | 360373150 | 3775 | 3775 | 3775 | 3775 | 100 |
| 623 | 20241121 | 093600 | 359995650 | 3775 | 3775 | 3775 | 3770 | 814 |
| 624 | 20241121 | 093500 | 356922910 | 3775 | 3780 | 3780 | 3775 | 1090 |
| 625 | 20241121 | 093400 | 352804035 | 3780 | 3805 | 3805 | 3780 | 326 |
| 626 | 20241121 | 093300 | 351571680 | 3795 | 3775 | 3795 | 3775 | 1192 |
| 627 | 20241121 | 093200 | 347060400 | 3780 | 3775 | 3780 | 3770 | 462 |
| 628 | 20241121 | 093100 | 345315830 | 3780 | 3795 | 3800 | 3780 | 178 |
| 629 | 20241121 | 093000 | 344641625 | 3800 | 3810 | 3820 | 3800 | 182 |
| 630 | 20241121 | 092900 | 343948965 | 3775 | 3800 | 3815 | 3775 | 406 |
| 631 | 20241121 | 092800 | 342406090 | 3800 | 3790 | 3800 | 3790 | 19 |
| 632 | 20241121 | 092700 | 342333900 | 3770 | 3770 | 3770 | 3770 | 0 |
| 633 | 20241121 | 092600 | 342333900 | 3770 | 3760 | 3770 | 3760 | 906 |
| 634 | 20241121 | 092500 | 338926860 | 3755 | 3760 | 3760 | 3750 | 5477 |
| 635 | 20241121 | 092400 | 318352605 | 3760 | 3770 | 3775 | 3760 | 3029 |
| 636 | 20241121 | 092300 | 306939795 | 3770 | 3790 | 3790 | 3770 | 4894 |
| 637 | 20241121 | 092200 | 288472765 | 3780 | 3780 | 3785 | 3780 | 2125 |
| 638 | 20241121 | 092100 | 280440250 | 3800 | 3800 | 3800 | 3780 | 501 |
| 639 | 20241121 | 092000 | 278546230 | 3805 | 3775 | 3805 | 3770 | 550 |
| 640 | 20241121 | 091900 | 276466700 | 3805 | 3780 | 3805 | 3770 | 684 |
| 641 | 20241121 | 091800 | 273880200 | 3770 | 3780 | 3785 | 3765 | 3416 |
| 642 | 20241121 | 091700 | 260997880 | 3780 | 3785 | 3785 | 3780 | 4453 |
| 643 | 20241121 | 091600 | 244165525 | 3780 | 3785 | 3785 | 3780 | 5424 |
| 644 | 20241121 | 091500 | 223650000 | 3785 | 3795 | 3795 | 3785 | 1055 |
| 645 | 20241121 | 091400 | 219654745 | 3795 | 3820 | 3825 | 3790 | 8340 |
| 646 | 20241121 | 091300 | 187902840 | 3820 | 3825 | 3830 | 3805 | 1360 |
| 647 | 20241121 | 091200 | 182709685 | 3830 | 3830 | 3830 | 3805 | 669 |
| 648 | 20241121 | 091100 | 180155305 | 3830 | 3805 | 3830 | 3805 | 622 |
| 649 | 20241121 | 091000 | 177787780 | 3810 | 3840 | 3840 | 3805 | 740 |
| 650 | 20241121 | 090900 | 174958575 | 3840 | 3845 | 3850 | 3815 | 2105 |
| 651 | 20241121 | 090800 | 166887445 | 3850 | 3820 | 3850 | 3815 | 1986 |
| 652 | 20241121 | 090700 | 159281600 | 3820 | 3790 | 3820 | 3790 | 1741 |
| 653 | 20241121 | 090600 | 152658100 | 3795 | 3780 | 3795 | 3760 | 3218 |
| 654 | 20241121 | 090500 | 140497225 | 3780 | 3760 | 3780 | 3755 | 1430 |
| 655 | 20241121 | 090400 | 135119320 | 3780 | 3755 | 3785 | 3750 | 6187 |
| 656 | 20241121 | 090300 | 111790920 | 3755 | 3760 | 3775 | 3750 | 5782 |
| 657 | 20241121 | 090200 | 90051895 | 3760 | 3790 | 3790 | 3760 | 7281 |
| 658 | 20241121 | 090100 | 62554700 | 3790 | 3790 | 3790 | 3790 | 883 |
| 659 | 20241121 | 090000 | 59208130 | 3790 | 3830 | 3845 | 3780 | 15161 |