36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 201500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 3 | 20241121 | 201400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20241121 | 201300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20241121 | 201200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20241121 | 201100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20241121 | 201000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20241121 | 200900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20241121 | 200800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20241121 | 200700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20241121 | 200600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20241121 | 200500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20241121 | 200400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20241121 | 200300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20241121 | 200200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20241121 | 200100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20241121 | 200000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20241121 | 195900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20241121 | 195800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20241121 | 195700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20241121 | 195600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20241121 | 195500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20241121 | 195400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20241121 | 195300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20241121 | 195200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20241121 | 195100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20241121 | 195000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20241121 | 194900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20241121 | 194800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20241121 | 194700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20241121 | 194600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20241121 | 194500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 33 | 20241121 | 194400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20241121 | 194300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20241121 | 194200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20241121 | 194100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20241121 | 194000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20241121 | 193900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20241121 | 193800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20241121 | 193700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20241121 | 193600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20241121 | 193500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20241121 | 193400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20241121 | 193300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20241121 | 193200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20241121 | 193100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20241121 | 193000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20241121 | 192900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20241121 | 192800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20241121 | 192700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20241121 | 192600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20241121 | 192500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20241121 | 192400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20241121 | 192300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20241121 | 192200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20241121 | 192100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20241121 | 192000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20241121 | 191900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20241121 | 191800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20241121 | 191700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20241121 | 191600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20241121 | 191500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 63 | 20241121 | 191400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20241121 | 191300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20241121 | 191200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20241121 | 191100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20241121 | 191000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20241121 | 190900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20241121 | 190800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20241121 | 190700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20241121 | 190600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20241121 | 190500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20241121 | 190400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20241121 | 190300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20241121 | 190200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20241121 | 190100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20241121 | 190000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20241121 | 185900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20241121 | 185800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20241121 | 185700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20241121 | 185600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20241121 | 185500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20241121 | 185400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20241121 | 185300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20241121 | 185200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20241121 | 185100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20241121 | 185000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20241121 | 184900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20241121 | 184800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20241121 | 184700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20241121 | 184600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20241121 | 184500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 93 | 20241121 | 184400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20241121 | 184300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20241121 | 184200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20241121 | 184100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20241121 | 184000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20241121 | 183900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20241121 | 183800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20241121 | 183700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20241121 | 183600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20241121 | 183500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20241121 | 183400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20241121 | 183300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20241121 | 183200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20241121 | 183100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20241121 | 183000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20241121 | 182900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20241121 | 182800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20241121 | 182700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20241121 | 182600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20241121 | 182500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20241121 | 182400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20241121 | 182300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20241121 | 182200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20241121 | 182100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20241121 | 182000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20241121 | 181900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20241121 | 181800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20241121 | 181700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20241121 | 181600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20241121 | 181500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 123 | 20241121 | 181400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20241121 | 181300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20241121 | 181200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20241121 | 181100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20241121 | 181000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20241121 | 180900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20241121 | 180800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20241121 | 180700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20241121 | 180600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20241121 | 180500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20241121 | 180400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20241121 | 180300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20241121 | 180200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20241121 | 180100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20241121 | 180000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20241121 | 175900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20241121 | 175800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20241121 | 175700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20241121 | 175600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20241121 | 175500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20241121 | 175400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20241121 | 175300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20241121 | 175200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20241121 | 175100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20241121 | 175000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20241121 | 174900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20241121 | 174800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20241121 | 174700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20241121 | 174600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20241121 | 174500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 153 | 20241121 | 174400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20241121 | 174300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20241121 | 174200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20241121 | 174100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20241121 | 174000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20241121 | 173900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20241121 | 173800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20241121 | 173700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20241121 | 173600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20241121 | 173500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20241121 | 173400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20241121 | 173300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20241121 | 173200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20241121 | 173100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20241121 | 173000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20241121 | 172900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20241121 | 172800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20241121 | 172700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20241121 | 172600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20241121 | 172500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20241121 | 172400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20241121 | 172300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20241121 | 172200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20241121 | 172100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20241121 | 172000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20241121 | 171900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20241121 | 171800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20241121 | 171700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20241121 | 171600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20241121 | 171500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 183 | 20241121 | 171400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20241121 | 171300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20241121 | 171200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20241121 | 171100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20241121 | 171000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20241121 | 170900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20241121 | 170800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20241121 | 170700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20241121 | 170600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20241121 | 170500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20241121 | 170400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20241121 | 170300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20241121 | 170200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20241121 | 170100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20241121 | 170000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20241121 | 165900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20241121 | 165800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20241121 | 165700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20241121 | 165600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20241121 | 165500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20241121 | 165400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20241121 | 165300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20241121 | 165200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20241121 | 165100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20241121 | 165000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20241121 | 164900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20241121 | 164800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20241121 | 164700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20241121 | 164600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20241121 | 164500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 213 | 20241121 | 164400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20241121 | 164300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20241121 | 164200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20241121 | 164100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20241121 | 164000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20241121 | 163900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20241121 | 163800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20241121 | 163700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20241121 | 163600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20241121 | 163500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20241121 | 163400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20241121 | 163300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20241121 | 163200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20241121 | 163100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20241121 | 163000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20241121 | 162900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20241121 | 162800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20241121 | 162700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20241121 | 162600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20241121 | 162500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20241121 | 162400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20241121 | 162300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20241121 | 162200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20241121 | 162100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20241121 | 162000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20241121 | 161900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20241121 | 161800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20241121 | 161700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20241121 | 161600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20241121 | 161500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 243 | 20241121 | 161400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20241121 | 161300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20241121 | 161200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20241121 | 161100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20241121 | 161000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20241121 | 160900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20241121 | 160800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20241121 | 160700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20241121 | 160600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20241121 | 160500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20241121 | 160400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20241121 | 160300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20241121 | 160200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20241121 | 160100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20241121 | 160000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20241121 | 155900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20241121 | 155800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20241121 | 155700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20241121 | 155600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20241121 | 155500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20241121 | 155400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20241121 | 155300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20241121 | 155200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20241121 | 155100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20241121 | 155000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20241121 | 154900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20241121 | 154800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20241121 | 154700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20241121 | 154600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20241121 | 154500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 273 | 20241121 | 154400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20241121 | 154300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20241121 | 154200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20241121 | 154100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20241121 | 154000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20241121 | 153900 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20241121 | 153800 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20241121 | 153700 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20241121 | 153600 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20241121 | 153500 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20241121 | 153400 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20241121 | 153300 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20241121 | 153200 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20241121 | 153100 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20241121 | 153000 | 11602027150 | 47300 | 47300 | 47300 | 47300 | 2607 |
| 288 | 20241121 | 152900 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20241121 | 152800 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 290 | 20241121 | 152700 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 291 | 20241121 | 152600 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 292 | 20241121 | 152500 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 293 | 20241121 | 152400 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 294 | 20241121 | 152300 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 295 | 20241121 | 152200 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20241121 | 152100 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 297 | 20241121 | 152000 | 11478716050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20241121 | 151900 | 11478716050 | 47300 | 47300 | 47350 | 47250 | 370 |
| 299 | 20241121 | 151800 | 11461217350 | 47300 | 47300 | 47300 | 47300 | 180 |
| 300 | 20241121 | 151700 | 11452703350 | 47250 | 47300 | 47300 | 47250 | 133 |
| 301 | 20241121 | 151600 | 11446415100 | 47300 | 47250 | 47300 | 47250 | 267 |
| 302 | 20241121 | 151500 | 11433789200 | 47250 | 47250 | 47300 | 47250 | 288 |
| 303 | 20241121 | 151400 | 11420176750 | 47300 | 47350 | 47350 | 47200 | 195 |
| 304 | 20241121 | 151300 | 11410959750 | 47300 | 47250 | 47350 | 47250 | 264 |
| 305 | 20241121 | 151200 | 11398474800 | 47250 | 47300 | 47300 | 47250 | 124 |
| 306 | 20241121 | 151100 | 11392614300 | 47250 | 47250 | 47400 | 47200 | 1528 |
| 307 | 20241121 | 151000 | 11320312250 | 47200 | 47250 | 47250 | 47200 | 552 |
| 308 | 20241121 | 150900 | 11294239100 | 47200 | 47050 | 47200 | 47050 | 405 |
| 309 | 20241121 | 150800 | 11275136600 | 47150 | 47100 | 47150 | 47050 | 228 |
| 310 | 20241121 | 150700 | 11264400200 | 47150 | 47050 | 47200 | 47050 | 352 |
| 311 | 20241121 | 150600 | 11247808200 | 47150 | 47050 | 47150 | 47000 | 356 |
| 312 | 20241121 | 150500 | 11231066850 | 47000 | 47050 | 47050 | 47000 | 225 |
| 313 | 20241121 | 150400 | 11220488900 | 47000 | 47100 | 47100 | 47000 | 556 |
| 314 | 20241121 | 150300 | 11194328800 | 47100 | 47150 | 47200 | 47050 | 517 |
| 315 | 20241121 | 150200 | 11169988000 | 47100 | 47100 | 47150 | 47100 | 128 |
| 316 | 20241121 | 150100 | 11163959150 | 47150 | 47100 | 47200 | 47050 | 160 |
| 317 | 20241121 | 150000 | 11156420950 | 47050 | 47100 | 47150 | 47050 | 136 |
| 318 | 20241121 | 145900 | 11150016850 | 47050 | 47100 | 47150 | 47050 | 185 |
| 319 | 20241121 | 145800 | 11141309850 | 47100 | 47150 | 47150 | 47000 | 1935 |
| 320 | 20241121 | 145700 | 11050267250 | 47150 | 47150 | 47200 | 47100 | 508 |
| 321 | 20241121 | 145600 | 11026317700 | 47200 | 47100 | 47200 | 47100 | 184 |
| 322 | 20241121 | 145500 | 11017644150 | 47100 | 47150 | 47200 | 47100 | 145 |
| 323 | 20241121 | 145400 | 11010806700 | 47150 | 47200 | 47200 | 47150 | 194 |
| 324 | 20241121 | 145300 | 11001656350 | 47150 | 47150 | 47200 | 47150 | 192 |
| 325 | 20241121 | 145200 | 10992602600 | 47150 | 47150 | 47200 | 47150 | 271 |
| 326 | 20241121 | 145100 | 10979821350 | 47150 | 47250 | 47250 | 47150 | 217 |
| 327 | 20241121 | 145000 | 10969583700 | 47200 | 47200 | 47250 | 47150 | 206 |
| 328 | 20241121 | 144900 | 10959862150 | 47200 | 47200 | 47250 | 47200 | 197 |
| 329 | 20241121 | 144800 | 10950559700 | 47250 | 47150 | 47250 | 47150 | 425 |
| 330 | 20241121 | 144700 | 10930498350 | 47200 | 47200 | 47250 | 47200 | 155 |
| 331 | 20241121 | 144600 | 10923181400 | 47250 | 47250 | 47250 | 47200 | 262 |
| 332 | 20241121 | 144500 | 10910809450 | 47250 | 47200 | 47300 | 47200 | 217 |
| 333 | 20241121 | 144400 | 10900559850 | 47200 | 47250 | 47250 | 47200 | 123 |
| 334 | 20241121 | 144300 | 10894751400 | 47300 | 47200 | 47300 | 47200 | 423 |
| 335 | 20241121 | 144200 | 10874755400 | 47200 | 47150 | 47250 | 47100 | 270 |
| 336 | 20241121 | 144100 | 10862018450 | 47150 | 47250 | 47250 | 47100 | 141 |
| 337 | 20241121 | 144000 | 10855370450 | 47250 | 47200 | 47250 | 47150 | 356 |
| 338 | 20241121 | 143900 | 10838566400 | 47150 | 47050 | 47150 | 47050 | 298 |
| 339 | 20241121 | 143800 | 10824528800 | 47050 | 47100 | 47100 | 47050 | 335 |
| 340 | 20241121 | 143700 | 10808766000 | 47100 | 47150 | 47150 | 47050 | 163 |
| 341 | 20241121 | 143600 | 10801090400 | 47150 | 47050 | 47200 | 47050 | 197 |
| 342 | 20241121 | 143500 | 10791801450 | 47100 | 47100 | 47100 | 47050 | 167 |
| 343 | 20241121 | 143400 | 10783937650 | 47100 | 47100 | 47100 | 47050 | 120 |
| 344 | 20241121 | 143300 | 10778287450 | 47100 | 47100 | 47150 | 47050 | 266 |
| 345 | 20241121 | 143200 | 10765764250 | 47100 | 47100 | 47100 | 47050 | 174 |
| 346 | 20241121 | 143100 | 10757572000 | 47100 | 47100 | 47100 | 47000 | 356 |
| 347 | 20241121 | 143000 | 10740822950 | 47000 | 47000 | 47150 | 47000 | 1619 |
| 348 | 20241121 | 142900 | 10664697350 | 47050 | 47150 | 47150 | 47050 | 942 |
| 349 | 20241121 | 142800 | 10620355000 | 47200 | 47200 | 47200 | 47150 | 240 |
| 350 | 20241121 | 142700 | 10609029600 | 47250 | 47250 | 47300 | 47150 | 406 |
| 351 | 20241121 | 142600 | 10589843800 | 47250 | 47300 | 47300 | 47250 | 73 |
| 352 | 20241121 | 142500 | 10586391550 | 47250 | 47200 | 47300 | 47200 | 210 |
| 353 | 20241121 | 142400 | 10576474900 | 47200 | 47250 | 47300 | 47200 | 290 |
| 354 | 20241121 | 142300 | 10562771250 | 47250 | 47300 | 47300 | 47250 | 234 |
| 355 | 20241121 | 142200 | 10551711150 | 47250 | 47250 | 47250 | 47250 | 47 |
| 356 | 20241121 | 142100 | 10549490400 | 47300 | 47300 | 47300 | 47250 | 99 |
| 357 | 20241121 | 142000 | 10544808450 | 47250 | 47200 | 47350 | 47200 | 372 |
| 358 | 20241121 | 141900 | 10527220550 | 47150 | 47150 | 47200 | 47000 | 4091 |
| 359 | 20241121 | 141800 | 10334807000 | 47350 | 47350 | 47400 | 47100 | 2446 |
| 360 | 20241121 | 141700 | 10219432950 | 47350 | 47350 | 47400 | 47300 | 162 |
| 361 | 20241121 | 141600 | 10211760350 | 47350 | 47400 | 47400 | 47350 | 42 |
| 362 | 20241121 | 141500 | 10209770950 | 47400 | 47350 | 47400 | 47250 | 476 |
| 363 | 20241121 | 141400 | 10187233500 | 47400 | 47400 | 47400 | 47350 | 172 |
| 364 | 20241121 | 141300 | 10179085500 | 47350 | 47400 | 47400 | 47350 | 101 |
| 365 | 20241121 | 141200 | 10174299250 | 47350 | 47350 | 47400 | 47300 | 85 |
| 366 | 20241121 | 141100 | 10170272800 | 47350 | 47300 | 47400 | 47300 | 239 |
| 367 | 20241121 | 141000 | 10158950200 | 47350 | 47350 | 47350 | 47350 | 250 |
| 368 | 20241121 | 140900 | 10147112700 | 47250 | 47300 | 47350 | 47250 | 196 |
| 369 | 20241121 | 140800 | 10137840100 | 47350 | 47400 | 47400 | 47300 | 114 |
| 370 | 20241121 | 140700 | 10132440500 | 47400 | 47350 | 47400 | 47350 | 197 |
| 371 | 20241121 | 140600 | 10123112450 | 47350 | 47350 | 47350 | 47300 | 327 |
| 372 | 20241121 | 140500 | 10107630250 | 47350 | 47350 | 47350 | 47300 | 183 |
| 373 | 20241121 | 140400 | 10098965750 | 47350 | 47300 | 47350 | 47300 | 28 |
| 374 | 20241121 | 140300 | 10097640400 | 47300 | 47300 | 47350 | 47300 | 283 |
| 375 | 20241121 | 140200 | 10084243750 | 47300 | 47300 | 47350 | 47300 | 230 |
| 376 | 20241121 | 140100 | 10073355300 | 47350 | 47350 | 47350 | 47350 | 510 |
| 377 | 20241121 | 140000 | 10049206800 | 47400 | 47350 | 47400 | 47150 | 1814 |
| 378 | 20241121 | 135900 | 9963580750 | 47400 | 47350 | 47400 | 47350 | 99 |
| 379 | 20241121 | 135800 | 9958890150 | 47350 | 47350 | 47400 | 47350 | 95 |
| 380 | 20241121 | 135700 | 9954391300 | 47350 | 47350 | 47400 | 47350 | 163 |
| 381 | 20241121 | 135600 | 9946670050 | 47350 | 47350 | 47400 | 47350 | 94 |
| 382 | 20241121 | 135500 | 9942215900 | 47400 | 47350 | 47400 | 47300 | 684 |
| 383 | 20241121 | 135400 | 9909824800 | 47350 | 47300 | 47350 | 47300 | 131 |
| 384 | 20241121 | 135300 | 9903624850 | 47300 | 47350 | 47350 | 47300 | 109 |
| 385 | 20241121 | 135200 | 9898465550 | 47350 | 47350 | 47350 | 47300 | 35 |
| 386 | 20241121 | 135100 | 9896808700 | 47400 | 47350 | 47400 | 47300 | 192 |
| 387 | 20241121 | 135000 | 9887711050 | 47350 | 47300 | 47400 | 47300 | 125 |
| 388 | 20241121 | 134900 | 9881791450 | 47300 | 47250 | 47300 | 47250 | 88 |
| 389 | 20241121 | 134800 | 9877629100 | 47350 | 47250 | 47350 | 47200 | 79 |
| 390 | 20241121 | 134700 | 9873893150 | 47250 | 47300 | 47350 | 47200 | 154 |
| 391 | 20241121 | 134600 | 9866611550 | 47300 | 47350 | 47350 | 47300 | 25 |
| 392 | 20241121 | 134500 | 9865428450 | 47350 | 47150 | 47350 | 47150 | 153 |
| 393 | 20241121 | 134400 | 9858186650 | 47100 | 47300 | 47400 | 47100 | 415 |
| 394 | 20241121 | 134300 | 9838572600 | 47300 | 47300 | 47350 | 47050 | 816 |
| 395 | 20241121 | 134200 | 9800058650 | 47300 | 47100 | 47350 | 47100 | 391 |
| 396 | 20241121 | 134100 | 9781568750 | 47100 | 47100 | 47250 | 47000 | 2500 |
| 397 | 20241121 | 134000 | 9664010900 | 47050 | 47500 | 47500 | 47000 | 3942 |
| 398 | 20241121 | 133900 | 9478045700 | 47500 | 47450 | 47500 | 47400 | 378 |
| 399 | 20241121 | 133800 | 9460124600 | 47450 | 47450 | 47800 | 47450 | 528 |
| 400 | 20241121 | 133700 | 9434958100 | 47400 | 47600 | 47700 | 47400 | 206 |
| 401 | 20241121 | 133600 | 9425174850 | 47450 | 47400 | 47650 | 47400 | 30 |
| 402 | 20241121 | 133500 | 9423751100 | 47450 | 47500 | 47500 | 47450 | 256 |
| 403 | 20241121 | 133400 | 9411601150 | 47450 | 47450 | 47450 | 47400 | 269 |
| 404 | 20241121 | 133300 | 9398839150 | 47400 | 47400 | 47850 | 47400 | 1228 |
| 405 | 20241121 | 133200 | 9340314750 | 47450 | 47450 | 47500 | 47400 | 293 |
| 406 | 20241121 | 133100 | 9326416850 | 47450 | 47550 | 47800 | 47450 | 508 |
| 407 | 20241121 | 133000 | 9302269750 | 47700 | 47650 | 47700 | 47600 | 48 |
| 408 | 20241121 | 132900 | 9299984200 | 47800 | 47750 | 47800 | 47600 | 572 |
| 409 | 20241121 | 132800 | 9272656600 | 47750 | 47750 | 47800 | 47700 | 150 |
| 410 | 20241121 | 132700 | 9265489750 | 47700 | 47700 | 47750 | 47700 | 305 |
| 411 | 20241121 | 132600 | 9250927850 | 47750 | 47700 | 47750 | 47650 | 427 |
| 412 | 20241121 | 132500 | 9230553250 | 47750 | 47750 | 47750 | 47750 | 252 |
| 413 | 20241121 | 132400 | 9218520250 | 47750 | 47700 | 47750 | 47700 | 139 |
| 414 | 20241121 | 132300 | 9211885050 | 47700 | 47650 | 47700 | 47650 | 252 |
| 415 | 20241121 | 132200 | 9199864700 | 47650 | 47600 | 47650 | 47550 | 323 |
| 416 | 20241121 | 132100 | 9184477600 | 47550 | 47550 | 47650 | 47500 | 311 |
| 417 | 20241121 | 132000 | 9169670650 | 47550 | 47650 | 47750 | 47500 | 543 |
| 418 | 20241121 | 131900 | 9143763500 | 47600 | 47650 | 47700 | 47500 | 114 |
| 419 | 20241121 | 131800 | 9138330100 | 47700 | 47550 | 47700 | 47550 | 220 |
| 420 | 20241121 | 131700 | 9127845900 | 47700 | 47500 | 47700 | 47400 | 426 |
| 421 | 20241121 | 131600 | 9107583950 | 47500 | 47550 | 47700 | 47450 | 313 |
| 422 | 20241121 | 131500 | 9092694800 | 47600 | 47550 | 47700 | 47200 | 3749 |
| 423 | 20241121 | 131400 | 8915447450 | 47600 | 47750 | 47750 | 47600 | 440 |
| 424 | 20241121 | 131300 | 8894456550 | 47750 | 47700 | 47750 | 47650 | 521 |
| 425 | 20241121 | 131200 | 8869596350 | 47700 | 47550 | 47750 | 47550 | 838 |
| 426 | 20241121 | 131100 | 8829650100 | 47600 | 47600 | 47650 | 47550 | 367 |
| 427 | 20241121 | 131000 | 8812181150 | 47650 | 47700 | 47700 | 47600 | 420 |
| 428 | 20241121 | 130900 | 8792169350 | 47650 | 47700 | 47700 | 47650 | 280 |
| 429 | 20241121 | 130800 | 8778817300 | 47650 | 47750 | 47750 | 47650 | 1054 |
| 430 | 20241121 | 130700 | 8728546200 | 47750 | 47750 | 47750 | 47700 | 265 |
| 431 | 20241121 | 130600 | 8715894200 | 47750 | 47750 | 47750 | 47700 | 227 |
| 432 | 20241121 | 130500 | 8705056700 | 47750 | 47750 | 47750 | 47750 | 294 |
| 433 | 20241121 | 130400 | 8691018200 | 47700 | 47750 | 47750 | 47700 | 339 |
| 434 | 20241121 | 130300 | 8674834300 | 47700 | 47750 | 47750 | 47700 | 326 |
| 435 | 20241121 | 130200 | 8659271850 | 47750 | 47700 | 47750 | 47650 | 2379 |
| 436 | 20241121 | 130100 | 8545861000 | 47750 | 47700 | 47750 | 47700 | 456 |
| 437 | 20241121 | 130000 | 8524090250 | 47700 | 47600 | 47750 | 47600 | 582 |
| 438 | 20241121 | 125900 | 8496335500 | 47650 | 47650 | 47650 | 47600 | 385 |
| 439 | 20241121 | 125800 | 8477990450 | 47650 | 47650 | 47700 | 47600 | 737 |
| 440 | 20241121 | 125700 | 8442842350 | 47650 | 47650 | 47650 | 47550 | 371 |
| 441 | 20241121 | 125600 | 8425174450 | 47650 | 47500 | 47650 | 47500 | 1071 |
| 442 | 20241121 | 125500 | 8374230250 | 47450 | 47350 | 47450 | 47350 | 378 |
| 443 | 20241121 | 125400 | 8356301150 | 47350 | 47350 | 47400 | 47350 | 164 |
| 444 | 20241121 | 125300 | 8348532000 | 47300 | 47300 | 47300 | 47250 | 177 |
| 445 | 20241121 | 125200 | 8340160650 | 47300 | 47250 | 47300 | 47200 | 235 |
| 446 | 20241121 | 125100 | 8329054050 | 47250 | 47150 | 47250 | 47100 | 533 |
| 447 | 20241121 | 125000 | 8303899600 | 47200 | 47150 | 47200 | 47100 | 120 |
| 448 | 20241121 | 124900 | 8298244950 | 47200 | 47100 | 47200 | 47100 | 82 |
| 449 | 20241121 | 124800 | 8294376050 | 47000 | 47200 | 47200 | 46950 | 1576 |
| 450 | 20241121 | 124700 | 8220240100 | 47200 | 47200 | 47200 | 47200 | 1 |
| 451 | 20241121 | 124600 | 8220192900 | 47100 | 47050 | 47100 | 47050 | 55 |
| 452 | 20241121 | 124500 | 8217602550 | 47050 | 47150 | 47200 | 47050 | 98 |
| 453 | 20241121 | 124400 | 8212982650 | 47100 | 47100 | 47100 | 47100 | 21 |
| 454 | 20241121 | 124300 | 8211993550 | 47100 | 47050 | 47150 | 47050 | 113 |
| 455 | 20241121 | 124200 | 8206671700 | 47050 | 47100 | 47100 | 47050 | 57 |
| 456 | 20241121 | 124100 | 8203987050 | 47100 | 47100 | 47100 | 47050 | 112 |
| 457 | 20241121 | 124000 | 8198714350 | 47100 | 47000 | 47150 | 47000 | 1440 |
| 458 | 20241121 | 123900 | 8131021250 | 47000 | 47050 | 47150 | 47000 | 1930 |
| 459 | 20241121 | 123800 | 8040183750 | 47100 | 47100 | 47100 | 47100 | 40 |
| 460 | 20241121 | 123700 | 8038299750 | 47050 | 47100 | 47100 | 47050 | 99 |
| 461 | 20241121 | 123600 | 8033638300 | 47100 | 47050 | 47100 | 47050 | 115 |
| 462 | 20241121 | 123500 | 8028223900 | 47100 | 47050 | 47100 | 47050 | 197 |
| 463 | 20241121 | 123400 | 8018948400 | 47100 | 47150 | 47150 | 47050 | 560 |
| 464 | 20241121 | 123300 | 7992569350 | 47150 | 47200 | 47250 | 47150 | 908 |
| 465 | 20241121 | 123200 | 7949745350 | 47200 | 47250 | 47300 | 47200 | 334 |
| 466 | 20241121 | 123100 | 7933976250 | 47250 | 47250 | 47250 | 47200 | 82 |
| 467 | 20241121 | 123000 | 7930102850 | 47250 | 47250 | 47250 | 47200 | 107 |
| 468 | 20241121 | 122900 | 7925051900 | 47250 | 47250 | 47300 | 47250 | 299 |
| 469 | 20241121 | 122800 | 7910914000 | 47250 | 47250 | 47250 | 47250 | 7 |
| 470 | 20241121 | 122700 | 7910583250 | 47250 | 47250 | 47300 | 47250 | 61 |
| 471 | 20241121 | 122600 | 7907700750 | 47250 | 47250 | 47250 | 47250 | 75 |
| 472 | 20241121 | 122500 | 7904157000 | 47350 | 47300 | 47350 | 47250 | 157 |
| 473 | 20241121 | 122400 | 7896735600 | 47300 | 47250 | 47300 | 47250 | 83 |
| 474 | 20241121 | 122300 | 7892811400 | 47250 | 47250 | 47250 | 47250 | 113 |
| 475 | 20241121 | 122200 | 7887472150 | 47250 | 47250 | 47250 | 47200 | 138 |
| 476 | 20241121 | 122100 | 7880957400 | 47250 | 47200 | 47250 | 47200 | 269 |
| 477 | 20241121 | 122000 | 7868249500 | 47200 | 47200 | 47250 | 47200 | 29 |
| 478 | 20241121 | 121900 | 7866880650 | 47200 | 47150 | 47200 | 47150 | 42 |
| 479 | 20241121 | 121800 | 7864898900 | 47150 | 47150 | 47200 | 47100 | 50 |
| 480 | 20241121 | 121700 | 7862541400 | 47150 | 47200 | 47200 | 47150 | 65 |
| 481 | 20241121 | 121600 | 7859476550 | 47200 | 47200 | 47250 | 47200 | 136 |
| 482 | 20241121 | 121500 | 7853056350 | 47200 | 47200 | 47250 | 47200 | 59 |
| 483 | 20241121 | 121400 | 7850271250 | 47200 | 47200 | 47200 | 47100 | 294 |
| 484 | 20241121 | 121300 | 7836402650 | 47200 | 47250 | 47250 | 47200 | 133 |
| 485 | 20241121 | 121200 | 7830124800 | 47200 | 47250 | 47250 | 47200 | 137 |
| 486 | 20241121 | 121100 | 7823657650 | 47250 | 47200 | 47250 | 47200 | 118 |
| 487 | 20241121 | 121000 | 7818086850 | 47200 | 47200 | 47200 | 47200 | 12 |
| 488 | 20241121 | 120900 | 7817520450 | 47200 | 47200 | 47250 | 47200 | 63 |
| 489 | 20241121 | 120800 | 7814546500 | 47200 | 47200 | 47200 | 47150 | 6 |
| 490 | 20241121 | 120700 | 7814263500 | 47150 | 47300 | 47300 | 47150 | 574 |
| 491 | 20241121 | 120600 | 7787162000 | 47300 | 47350 | 47350 | 47300 | 65 |
| 492 | 20241121 | 120500 | 7784086250 | 47350 | 47350 | 47350 | 47350 | 3 |
| 493 | 20241121 | 120400 | 7783944200 | 47350 | 47400 | 47400 | 47350 | 114 |
| 494 | 20241121 | 120300 | 7778542550 | 47400 | 47450 | 47450 | 47400 | 68 |
| 495 | 20241121 | 120200 | 7775317550 | 47450 | 47450 | 47450 | 47400 | 34 |
| 496 | 20241121 | 120100 | 7773704400 | 47450 | 47450 | 47450 | 47400 | 49 |
| 497 | 20241121 | 120000 | 7771380650 | 47400 | 47450 | 47450 | 47400 | 48 |
| 498 | 20241121 | 115900 | 7769105300 | 47450 | 47400 | 47450 | 47400 | 48 |
| 499 | 20241121 | 115800 | 7766827800 | 47450 | 47500 | 47500 | 47450 | 168 |
| 500 | 20241121 | 115700 | 7758853450 | 47550 | 47400 | 47600 | 47400 | 1500 |
| 501 | 20241121 | 115600 | 7687621350 | 47400 | 47350 | 47400 | 47350 | 49 |
| 502 | 20241121 | 115500 | 7685299350 | 47350 | 47300 | 47350 | 47250 | 262 |
| 503 | 20241121 | 115400 | 7672900900 | 47250 | 47150 | 47300 | 47150 | 859 |
| 504 | 20241121 | 115300 | 7632372200 | 47150 | 47150 | 47150 | 47100 | 41 |
| 505 | 20241121 | 115200 | 7630439600 | 47100 | 47100 | 47150 | 47100 | 171 |
| 506 | 20241121 | 115100 | 7622383850 | 47100 | 47100 | 47150 | 47100 | 142 |
| 507 | 20241121 | 115000 | 7615695300 | 47150 | 47100 | 47150 | 47100 | 74 |
| 508 | 20241121 | 114900 | 7612208550 | 47100 | 47050 | 47100 | 47050 | 55 |
| 509 | 20241121 | 114800 | 7609619400 | 47050 | 47100 | 47100 | 47050 | 94 |
| 510 | 20241121 | 114700 | 7605194850 | 47150 | 47150 | 47150 | 47050 | 61 |
| 511 | 20241121 | 114600 | 7602319700 | 47150 | 47150 | 47150 | 47000 | 1625 |
| 512 | 20241121 | 114500 | 7525860050 | 47100 | 47150 | 47150 | 47100 | 128 |
| 513 | 20241121 | 114400 | 7519826500 | 47100 | 47050 | 47100 | 47050 | 21 |
| 514 | 20241121 | 114300 | 7518837500 | 47150 | 47150 | 47200 | 47000 | 2410 |
| 515 | 20241121 | 114200 | 7405396650 | 47200 | 47200 | 47200 | 47150 | 56 |
| 516 | 20241121 | 114100 | 7402755650 | 47200 | 47150 | 47200 | 47150 | 179 |
| 517 | 20241121 | 114000 | 7394314400 | 47150 | 47100 | 47150 | 47100 | 95 |
| 518 | 20241121 | 113900 | 7389837250 | 47050 | 47100 | 47200 | 47050 | 757 |
| 519 | 20241121 | 113800 | 7354197500 | 47100 | 47050 | 47200 | 47050 | 930 |
| 520 | 20241121 | 113700 | 7310408350 | 47050 | 47100 | 47100 | 47050 | 380 |
| 521 | 20241121 | 113600 | 7292529050 | 47100 | 47050 | 47100 | 47050 | 117 |
| 522 | 20241121 | 113500 | 7287021050 | 47050 | 47050 | 47100 | 47050 | 665 |
| 523 | 20241121 | 113400 | 7255724600 | 47050 | 47100 | 47100 | 47050 | 505 |
| 524 | 20241121 | 113300 | 7231956100 | 47050 | 47200 | 47200 | 47050 | 2352 |
| 525 | 20241121 | 113200 | 7121151800 | 47200 | 47200 | 47200 | 47150 | 119 |
| 526 | 20241121 | 113100 | 7115539100 | 47200 | 47200 | 47200 | 47150 | 83 |
| 527 | 20241121 | 113000 | 7111622800 | 47200 | 47200 | 47200 | 47150 | 95 |
| 528 | 20241121 | 112900 | 7107139950 | 47200 | 47250 | 47250 | 47200 | 252 |
| 529 | 20241121 | 112800 | 7095243600 | 47250 | 47300 | 47300 | 47200 | 1963 |
| 530 | 20241121 | 112700 | 7002557250 | 47300 | 47300 | 47300 | 47250 | 322 |
| 531 | 20241121 | 112600 | 6987340800 | 47250 | 47350 | 47350 | 47250 | 594 |
| 532 | 20241121 | 112500 | 6959258800 | 47350 | 47300 | 47350 | 47300 | 297 |
| 533 | 20241121 | 112400 | 6945209100 | 47300 | 47350 | 47350 | 47300 | 82 |
| 534 | 20241121 | 112300 | 6941328300 | 47300 | 47350 | 47350 | 47300 | 679 |
| 535 | 20241121 | 112200 | 6909211350 | 47400 | 47400 | 47400 | 47300 | 565 |
| 536 | 20241121 | 112100 | 6882469300 | 47400 | 47450 | 47450 | 47350 | 217 |
| 537 | 20241121 | 112000 | 6872182650 | 47450 | 47400 | 47450 | 47400 | 80 |
| 538 | 20241121 | 111900 | 6868390100 | 47350 | 47400 | 47400 | 47350 | 29 |
| 539 | 20241121 | 111800 | 6867015700 | 47350 | 47400 | 47400 | 47300 | 1808 |
| 540 | 20241121 | 111700 | 6781405150 | 47400 | 47450 | 47450 | 47400 | 155 |
| 541 | 20241121 | 111600 | 6774055250 | 47400 | 47450 | 47500 | 47400 | 782 |
| 542 | 20241121 | 111500 | 6736975050 | 47450 | 47450 | 47500 | 47450 | 78 |
| 543 | 20241121 | 111400 | 6733273200 | 47400 | 47450 | 47500 | 47400 | 216 |
| 544 | 20241121 | 111300 | 6723024700 | 47500 | 47450 | 47500 | 47450 | 174 |
| 545 | 20241121 | 111200 | 6714766600 | 47500 | 47500 | 47500 | 47450 | 83 |
| 546 | 20241121 | 111100 | 6710826300 | 47450 | 47450 | 47500 | 47450 | 210 |
| 547 | 20241121 | 111000 | 6700859800 | 47500 | 47400 | 47500 | 47400 | 54 |
| 548 | 20241121 | 110900 | 6698295600 | 47450 | 47450 | 47450 | 47400 | 268 |
| 549 | 20241121 | 110800 | 6685590950 | 47400 | 47500 | 47500 | 47400 | 166 |
| 550 | 20241121 | 110700 | 6677716200 | 47450 | 47400 | 47450 | 47400 | 57 |
| 551 | 20241121 | 110600 | 6675011800 | 47450 | 47450 | 47450 | 47400 | 593 |
| 552 | 20241121 | 110500 | 6646898500 | 47450 | 47450 | 47450 | 47400 | 1230 |
| 553 | 20241121 | 110400 | 6588590650 | 47450 | 47450 | 47450 | 47400 | 38 |
| 554 | 20241121 | 110300 | 6586787900 | 47400 | 47500 | 47500 | 47400 | 248 |
| 555 | 20241121 | 110200 | 6575022650 | 47450 | 47450 | 47500 | 47450 | 868 |
| 556 | 20241121 | 110100 | 6533811300 | 47500 | 47800 | 47800 | 47450 | 2396 |
| 557 | 20241121 | 110000 | 6419796850 | 47800 | 47800 | 47800 | 47750 | 96 |
| 558 | 20241121 | 105900 | 6415208700 | 47750 | 47800 | 47800 | 47750 | 135 |
| 559 | 20241121 | 105800 | 6408759600 | 47800 | 47800 | 47800 | 47750 | 192 |
| 560 | 20241121 | 105700 | 6399584850 | 47750 | 47800 | 47800 | 47750 | 100 |
| 561 | 20241121 | 105600 | 6394806600 | 47800 | 47750 | 47800 | 47700 | 492 |
| 562 | 20241121 | 105500 | 6371317950 | 47750 | 47750 | 47750 | 47700 | 413 |
| 563 | 20241121 | 105400 | 6351612400 | 47700 | 47550 | 47750 | 47450 | 2155 |
| 564 | 20241121 | 105300 | 6249140350 | 47550 | 47550 | 47550 | 47500 | 78 |
| 565 | 20241121 | 105200 | 6245432100 | 47500 | 47500 | 47500 | 47500 | 100 |
| 566 | 20241121 | 105100 | 6240682100 | 47500 | 47450 | 47550 | 47450 | 1236 |
| 567 | 20241121 | 105000 | 6182009650 | 47500 | 47500 | 47550 | 47450 | 70 |
| 568 | 20241121 | 104900 | 6178684650 | 47450 | 47500 | 47500 | 47450 | 170 |
| 569 | 20241121 | 104800 | 6170612000 | 47500 | 47550 | 47550 | 47500 | 83 |
| 570 | 20241121 | 104700 | 6166666750 | 47550 | 47550 | 47550 | 47500 | 193 |
| 571 | 20241121 | 104600 | 6157498200 | 47550 | 47500 | 47550 | 47400 | 1296 |
| 572 | 20241121 | 104500 | 6095980850 | 47500 | 47500 | 47550 | 47450 | 931 |
| 573 | 20241121 | 104400 | 6051762300 | 47550 | 47600 | 47600 | 47500 | 91 |
| 574 | 20241121 | 104300 | 6047434250 | 47600 | 47600 | 47600 | 47550 | 82 |
| 575 | 20241121 | 104200 | 6043533850 | 47550 | 47650 | 47650 | 47550 | 195 |
| 576 | 20241121 | 104100 | 6034253300 | 47650 | 47600 | 47650 | 47550 | 82 |
| 577 | 20241121 | 104000 | 6030352100 | 47550 | 47650 | 47650 | 47550 | 892 |
| 578 | 20241121 | 103900 | 5987889350 | 47600 | 47600 | 47650 | 47600 | 115 |
| 579 | 20241121 | 103800 | 5982413350 | 47600 | 47550 | 47600 | 47550 | 68 |
| 580 | 20241121 | 103700 | 5979177950 | 47550 | 47600 | 47600 | 47550 | 172 |
| 581 | 20241121 | 103600 | 5970992150 | 47650 | 47650 | 47650 | 47600 | 155 |
| 582 | 20241121 | 103500 | 5963607200 | 47650 | 47600 | 47650 | 47600 | 99 |
| 583 | 20241121 | 103400 | 5958890800 | 47600 | 47600 | 47650 | 47550 | 129 |
| 584 | 20241121 | 103300 | 5952753050 | 47600 | 47600 | 47650 | 47550 | 103 |
| 585 | 20241121 | 103200 | 5947849650 | 47600 | 47550 | 47650 | 47500 | 2621 |
| 586 | 20241121 | 103100 | 5823224650 | 47550 | 47400 | 47550 | 47350 | 494 |
| 587 | 20241121 | 103000 | 5799802150 | 47400 | 47300 | 47400 | 47300 | 3799 |
| 588 | 20241121 | 102900 | 5619976900 | 47300 | 47350 | 47400 | 47250 | 1671 |
| 589 | 20241121 | 102800 | 5540926300 | 47400 | 47400 | 47450 | 47350 | 386 |
| 590 | 20241121 | 102700 | 5522637000 | 47350 | 47500 | 47500 | 47350 | 827 |
| 591 | 20241121 | 102600 | 5483443100 | 47550 | 47400 | 47550 | 47400 | 146 |
| 592 | 20241121 | 102500 | 5476514050 | 47550 | 47500 | 47550 | 47400 | 2117 |
| 593 | 20241121 | 102400 | 5375994450 | 47500 | 47750 | 47850 | 47500 | 6136 |
| 594 | 20241121 | 102300 | 5083926450 | 47800 | 47750 | 47800 | 47750 | 140 |
| 595 | 20241121 | 102200 | 5077238750 | 47750 | 47650 | 47750 | 47650 | 196 |
| 596 | 20241121 | 102100 | 5067884100 | 47700 | 47750 | 47750 | 47650 | 1259 |
| 597 | 20241121 | 102000 | 5007832400 | 47800 | 47850 | 47850 | 47750 | 599 |
| 598 | 20241121 | 101900 | 4979218950 | 47850 | 47900 | 47900 | 47750 | 202 |
| 599 | 20241121 | 101800 | 4969564900 | 47900 | 47900 | 47900 | 47750 | 943 |
| 600 | 20241121 | 101700 | 4924480100 | 47900 | 47900 | 47950 | 47850 | 650 |
| 601 | 20241121 | 101600 | 4893342550 | 47850 | 47800 | 47850 | 47750 | 4348 |
| 602 | 20241121 | 101500 | 4685692650 | 47850 | 47900 | 47950 | 47800 | 842 |
| 603 | 20241121 | 101400 | 4645367700 | 47900 | 47850 | 47950 | 47800 | 658 |
| 604 | 20241121 | 101300 | 4613874650 | 47850 | 47800 | 47900 | 47800 | 352 |
| 605 | 20241121 | 101200 | 4597042750 | 47800 | 47800 | 47800 | 47750 | 166 |
| 606 | 20241121 | 101100 | 4589108000 | 47800 | 47850 | 47850 | 47800 | 1293 |
| 607 | 20241121 | 101000 | 4527300050 | 47850 | 47850 | 47900 | 47800 | 669 |
| 608 | 20241121 | 100900 | 4495288950 | 47850 | 47800 | 47900 | 47800 | 458 |
| 609 | 20241121 | 100800 | 4473377100 | 47800 | 48200 | 48200 | 47750 | 7573 |
| 610 | 20241121 | 100700 | 4110285000 | 48250 | 48150 | 48250 | 48150 | 238 |
| 611 | 20241121 | 100600 | 4098811950 | 48200 | 48200 | 48250 | 48150 | 245 |
| 612 | 20241121 | 100500 | 4087004700 | 48250 | 48050 | 48300 | 48000 | 176 |
| 613 | 20241121 | 100400 | 4078520050 | 48050 | 48050 | 48100 | 48000 | 389 |
| 614 | 20241121 | 100300 | 4059831200 | 48100 | 48300 | 48300 | 48000 | 2949 |
| 615 | 20241121 | 100200 | 3918118150 | 48300 | 48400 | 48400 | 48200 | 485 |
| 616 | 20241121 | 100100 | 3894686000 | 48400 | 48550 | 48550 | 48300 | 2017 |
| 617 | 20241121 | 100000 | 3797038300 | 48550 | 48550 | 48550 | 48500 | 46 |
| 618 | 20241121 | 095900 | 3794805100 | 48550 | 48450 | 48550 | 48400 | 620 |
| 619 | 20241121 | 095800 | 3764742100 | 48450 | 48450 | 48450 | 48400 | 723 |
| 620 | 20241121 | 095700 | 3729721450 | 48450 | 48500 | 48500 | 48400 | 444 |
| 621 | 20241121 | 095600 | 3708202250 | 48550 | 48450 | 48550 | 48350 | 3592 |
| 622 | 20241121 | 095500 | 3534114050 | 48400 | 48450 | 48500 | 48400 | 492 |
| 623 | 20241121 | 095400 | 3510280750 | 48450 | 48450 | 48500 | 48400 | 472 |
| 624 | 20241121 | 095300 | 3487403350 | 48450 | 48450 | 48450 | 48400 | 507 |
| 625 | 20241121 | 095200 | 3462845500 | 48450 | 48400 | 48450 | 48400 | 521 |
| 626 | 20241121 | 095100 | 3437608300 | 48400 | 48350 | 48400 | 48350 | 192 |
| 627 | 20241121 | 095000 | 3428319900 | 48400 | 48200 | 48400 | 48200 | 267 |
| 628 | 20241121 | 094900 | 3415449000 | 48200 | 48150 | 48200 | 48100 | 1678 |
| 629 | 20241121 | 094800 | 3334654750 | 48100 | 48150 | 48200 | 48100 | 263 |
| 630 | 20241121 | 094700 | 3321996050 | 48100 | 48050 | 48200 | 48000 | 582 |
| 631 | 20241121 | 094600 | 3294031000 | 48200 | 48150 | 48200 | 47950 | 3684 |
| 632 | 20241121 | 094500 | 3117109600 | 48150 | 48200 | 48200 | 48150 | 1021 |
| 633 | 20241121 | 094400 | 3067922400 | 48200 | 48450 | 48450 | 48200 | 1009 |
| 634 | 20241121 | 094300 | 3019229600 | 48450 | 48450 | 48450 | 48350 | 160 |
| 635 | 20241121 | 094200 | 3011486500 | 48450 | 48500 | 48500 | 48350 | 267 |
| 636 | 20241121 | 094100 | 2998544700 | 48500 | 48500 | 48500 | 48350 | 637 |
| 637 | 20241121 | 094000 | 2967666800 | 48500 | 48350 | 48500 | 48350 | 395 |
| 638 | 20241121 | 093900 | 2948555900 | 48400 | 48550 | 48550 | 48400 | 1811 |
| 639 | 20241121 | 093800 | 2860819500 | 48500 | 48500 | 48550 | 48500 | 112 |
| 640 | 20241121 | 093700 | 2855384350 | 48500 | 48600 | 48600 | 48500 | 592 |
| 641 | 20241121 | 093600 | 2826643800 | 48550 | 48550 | 48600 | 48500 | 535 |
| 642 | 20241121 | 093500 | 2800670750 | 48550 | 48600 | 48600 | 48500 | 276 |
| 643 | 20241121 | 093400 | 2787271650 | 48600 | 48600 | 48650 | 48600 | 1031 |
| 644 | 20241121 | 093300 | 2737164250 | 48600 | 48700 | 48750 | 48600 | 842 |
| 645 | 20241121 | 093200 | 2696165100 | 48650 | 48650 | 48750 | 48650 | 589 |
| 646 | 20241121 | 093100 | 2667491450 | 48700 | 48500 | 48700 | 48400 | 392 |
| 647 | 20241121 | 093000 | 2648475850 | 48500 | 48450 | 48500 | 48400 | 772 |
| 648 | 20241121 | 092900 | 2611100200 | 48450 | 48300 | 48450 | 48200 | 666 |
| 649 | 20241121 | 092800 | 2578890250 | 48200 | 48050 | 48350 | 48050 | 530 |
| 650 | 20241121 | 092700 | 2553381150 | 48050 | 48300 | 48350 | 48050 | 1378 |
| 651 | 20241121 | 092600 | 2486993950 | 48350 | 48700 | 48800 | 48300 | 2664 |
| 652 | 20241121 | 092500 | 2357489450 | 48800 | 48800 | 48900 | 48700 | 3177 |
| 653 | 20241121 | 092400 | 2202453850 | 48800 | 49050 | 49150 | 48750 | 5742 |
| 654 | 20241121 | 092300 | 1921295900 | 49100 | 48950 | 49150 | 48850 | 5887 |
| 655 | 20241121 | 092200 | 1632673550 | 49000 | 48950 | 49000 | 48850 | 4435 |
| 656 | 20241121 | 092100 | 1415601600 | 48950 | 48850 | 48950 | 48850 | 1982 |
| 657 | 20241121 | 092000 | 1318661250 | 48800 | 48700 | 48850 | 48650 | 2469 |
| 658 | 20241121 | 091900 | 1198238700 | 48700 | 48600 | 48700 | 48600 | 1704 |
| 659 | 20241121 | 091800 | 1115363100 | 48600 | 48400 | 48650 | 48400 | 1448 |
| 660 | 20241121 | 091700 | 1045038400 | 48150 | 48400 | 48500 | 48150 | 1159 |
| 661 | 20241121 | 091600 | 988969100 | 48400 | 48250 | 48400 | 48250 | 575 |
| 662 | 20241121 | 091500 | 961177000 | 48200 | 48250 | 48350 | 48200 | 1006 |
| 663 | 20241121 | 091400 | 912591300 | 48200 | 48050 | 48200 | 48050 | 828 |
| 664 | 20241121 | 091300 | 872738800 | 48050 | 48000 | 48050 | 48000 | 605 |
| 665 | 20241121 | 091200 | 843683750 | 48000 | 47900 | 48000 | 47850 | 603 |
| 666 | 20241121 | 091100 | 814784250 | 47850 | 47950 | 48000 | 47850 | 1320 |
| 667 | 20241121 | 091000 | 751535150 | 47950 | 48050 | 48050 | 47950 | 621 |
| 668 | 20241121 | 090900 | 721735050 | 48000 | 48150 | 48150 | 48000 | 2274 |
| 669 | 20241121 | 090800 | 612353400 | 48150 | 48150 | 48250 | 48100 | 295 |
| 670 | 20241121 | 090700 | 598134650 | 48100 | 48250 | 48300 | 48100 | 771 |
| 671 | 20241121 | 090600 | 560986450 | 48250 | 48200 | 48300 | 48150 | 151 |
| 672 | 20241121 | 090500 | 553706750 | 48200 | 48150 | 48200 | 48150 | 572 |
| 673 | 20241121 | 090400 | 526150450 | 48200 | 48300 | 48300 | 48100 | 1488 |
| 674 | 20241121 | 090300 | 454506300 | 48150 | 48450 | 48450 | 48150 | 1098 |
| 675 | 20241121 | 090200 | 401550900 | 48450 | 48450 | 48600 | 48350 | 2114 |
| 676 | 20241121 | 090100 | 299102900 | 48450 | 48600 | 48750 | 48350 | 2288 |
| 677 | 20241121 | 090000 | 187792050 | 48600 | 48650 | 48700 | 48400 | 3864 |