37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 203600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 3 | 20241122 | 203500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20241122 | 203400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20241122 | 203300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20241122 | 203200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20241122 | 203100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20241122 | 203000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20241122 | 202900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20241122 | 202800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20241122 | 202700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20241122 | 202600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20241122 | 202500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20241122 | 202400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20241122 | 202300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20241122 | 202200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20241122 | 202100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20241122 | 202000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20241122 | 201900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20241122 | 201800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20241122 | 201700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20241122 | 201600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20241122 | 201500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20241122 | 201400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20241122 | 201300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20241122 | 201200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20241122 | 201100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20241122 | 201000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20241122 | 200900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20241122 | 200800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20241122 | 200700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20241122 | 200600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 33 | 20241122 | 200500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20241122 | 200400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20241122 | 200300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20241122 | 200200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20241122 | 200100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20241122 | 200000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20241122 | 195900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20241122 | 195800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20241122 | 195700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20241122 | 195600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20241122 | 195500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20241122 | 195400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20241122 | 195300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20241122 | 195200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20241122 | 195100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20241122 | 195000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20241122 | 194900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20241122 | 194800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20241122 | 194700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20241122 | 194600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20241122 | 194500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20241122 | 194400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20241122 | 194300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20241122 | 194200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20241122 | 194100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20241122 | 194000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20241122 | 193900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20241122 | 193800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20241122 | 193700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20241122 | 193600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 63 | 20241122 | 193500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20241122 | 193400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20241122 | 193300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20241122 | 193200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20241122 | 193100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20241122 | 193000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20241122 | 192900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20241122 | 192800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20241122 | 192700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20241122 | 192600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20241122 | 192500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20241122 | 192400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20241122 | 192300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20241122 | 192200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20241122 | 192100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20241122 | 192000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20241122 | 191900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20241122 | 191800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20241122 | 191700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20241122 | 191600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20241122 | 191500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20241122 | 191400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20241122 | 191300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20241122 | 191200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20241122 | 191100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20241122 | 191000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20241122 | 190900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20241122 | 190800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20241122 | 190700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20241122 | 190600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 93 | 20241122 | 190500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20241122 | 190400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20241122 | 190300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20241122 | 190200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20241122 | 190100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20241122 | 190000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20241122 | 185900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20241122 | 185800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20241122 | 185700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20241122 | 185600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20241122 | 185500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20241122 | 185400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20241122 | 185300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20241122 | 185200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20241122 | 185100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20241122 | 185000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20241122 | 184900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20241122 | 184800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20241122 | 184700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20241122 | 184600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20241122 | 184500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20241122 | 184400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20241122 | 184300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20241122 | 184200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20241122 | 184100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20241122 | 184000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20241122 | 183900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20241122 | 183800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20241122 | 183700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20241122 | 183600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 123 | 20241122 | 183500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20241122 | 183400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20241122 | 183300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20241122 | 183200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20241122 | 183100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20241122 | 183000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20241122 | 182900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20241122 | 182800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20241122 | 182700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20241122 | 182600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20241122 | 182500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20241122 | 182400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20241122 | 182300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20241122 | 182200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20241122 | 182100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20241122 | 182000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20241122 | 181900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20241122 | 181800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20241122 | 181700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20241122 | 181600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20241122 | 181500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20241122 | 181400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20241122 | 181300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20241122 | 181200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20241122 | 181100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20241122 | 181000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20241122 | 180900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20241122 | 180800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20241122 | 180700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20241122 | 180600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 153 | 20241122 | 180500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20241122 | 180400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20241122 | 180300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20241122 | 180200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20241122 | 180100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20241122 | 180000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20241122 | 175900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20241122 | 175800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20241122 | 175700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20241122 | 175600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20241122 | 175500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20241122 | 175400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20241122 | 175300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20241122 | 175200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20241122 | 175100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20241122 | 175000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20241122 | 174900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20241122 | 174800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20241122 | 174700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20241122 | 174600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20241122 | 174500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20241122 | 174400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20241122 | 174300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20241122 | 174200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20241122 | 174100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20241122 | 174000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20241122 | 173900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20241122 | 173800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20241122 | 173700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20241122 | 173600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 183 | 20241122 | 173500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20241122 | 173400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20241122 | 173300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20241122 | 173200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20241122 | 173100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20241122 | 173000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20241122 | 172900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20241122 | 172800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20241122 | 172700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20241122 | 172600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20241122 | 172500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20241122 | 172400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20241122 | 172300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20241122 | 172200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20241122 | 172100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20241122 | 172000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20241122 | 171900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20241122 | 171800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20241122 | 171700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20241122 | 171600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20241122 | 171500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20241122 | 171400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20241122 | 171300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20241122 | 171200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20241122 | 171100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20241122 | 171000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20241122 | 170900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20241122 | 170800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20241122 | 170700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20241122 | 170600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 213 | 20241122 | 170500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20241122 | 170400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20241122 | 170300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20241122 | 170200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20241122 | 170100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20241122 | 170000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20241122 | 165900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20241122 | 165800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20241122 | 165700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20241122 | 165600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20241122 | 165500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20241122 | 165400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20241122 | 165300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20241122 | 165200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20241122 | 165100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20241122 | 165000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20241122 | 164900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20241122 | 164800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20241122 | 164700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20241122 | 164600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20241122 | 164500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20241122 | 164400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20241122 | 164300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20241122 | 164200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20241122 | 164100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20241122 | 164000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20241122 | 163900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20241122 | 163800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20241122 | 163700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20241122 | 163600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 243 | 20241122 | 163500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20241122 | 163400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20241122 | 163300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20241122 | 163200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20241122 | 163100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20241122 | 163000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20241122 | 162900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20241122 | 162800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20241122 | 162700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20241122 | 162600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20241122 | 162500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20241122 | 162400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20241122 | 162300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20241122 | 162200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20241122 | 162100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20241122 | 162000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20241122 | 161900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20241122 | 161800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20241122 | 161700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20241122 | 161600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20241122 | 161500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20241122 | 161400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20241122 | 161300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20241122 | 161200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20241122 | 161100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20241122 | 161000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20241122 | 160900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20241122 | 160800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20241122 | 160700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20241122 | 160600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 273 | 20241122 | 160500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20241122 | 160400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20241122 | 160300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20241122 | 160200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20241122 | 160100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20241122 | 160000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20241122 | 155900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20241122 | 155800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20241122 | 155700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20241122 | 155600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20241122 | 155500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20241122 | 155400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20241122 | 155300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20241122 | 155200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20241122 | 155100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20241122 | 155000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20241122 | 154900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20241122 | 154800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20241122 | 154700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20241122 | 154600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20241122 | 154500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20241122 | 154400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20241122 | 154300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20241122 | 154200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20241122 | 154100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20241122 | 154000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20241122 | 153900 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20241122 | 153800 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20241122 | 153700 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20241122 | 153600 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 303 | 20241122 | 153500 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20241122 | 153400 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20241122 | 153300 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20241122 | 153200 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20241122 | 153100 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20241122 | 153000 | 7821431750 | 42700 | 42700 | 42700 | 42700 | 2023 |
| 309 | 20241122 | 152900 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20241122 | 152800 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20241122 | 152700 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20241122 | 152600 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20241122 | 152500 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20241122 | 152400 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20241122 | 152300 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20241122 | 152200 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20241122 | 152100 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20241122 | 152000 | 7735049650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20241122 | 151900 | 7735049650 | 42700 | 42650 | 42700 | 42400 | 1026 |
| 320 | 20241122 | 151800 | 7691321150 | 42650 | 42550 | 42650 | 42550 | 36 |
| 321 | 20241122 | 151700 | 7689788750 | 42700 | 42600 | 42700 | 42600 | 252 |
| 322 | 20241122 | 151600 | 7679038450 | 42450 | 42450 | 42450 | 42450 | 339 |
| 323 | 20241122 | 151500 | 7664647900 | 42650 | 42650 | 42650 | 42450 | 124 |
| 324 | 20241122 | 151400 | 7659372600 | 42650 | 42700 | 42700 | 42650 | 161 |
| 325 | 20241122 | 151300 | 7652505000 | 42700 | 42750 | 42750 | 42700 | 875 |
| 326 | 20241122 | 151200 | 7615109650 | 42800 | 42750 | 42800 | 42750 | 89 |
| 327 | 20241122 | 151100 | 7611303250 | 42750 | 42800 | 42800 | 42750 | 59 |
| 328 | 20241122 | 151000 | 7608778300 | 42800 | 42750 | 42800 | 42750 | 555 |
| 329 | 20241122 | 150900 | 7585024400 | 42800 | 42750 | 42800 | 42750 | 74 |
| 330 | 20241122 | 150800 | 7581859900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 331 | 20241122 | 150700 | 7581859900 | 42800 | 42750 | 42800 | 42700 | 261 |
| 332 | 20241122 | 150600 | 7570707200 | 42700 | 42800 | 42800 | 42700 | 143 |
| 333 | 20241122 | 150500 | 7564599600 | 42700 | 42800 | 42800 | 42700 | 172 |
| 334 | 20241122 | 150400 | 7557247550 | 42750 | 42750 | 42750 | 42750 | 448 |
| 335 | 20241122 | 150300 | 7538095550 | 42800 | 42800 | 42800 | 42800 | 388 |
| 336 | 20241122 | 150200 | 7521489150 | 42800 | 42800 | 42800 | 42800 | 136 |
| 337 | 20241122 | 150100 | 7515668350 | 42850 | 42800 | 42850 | 42750 | 1291 |
| 338 | 20241122 | 150000 | 7460415150 | 42800 | 42700 | 42800 | 42700 | 253 |
| 339 | 20241122 | 145900 | 7449593800 | 42750 | 42700 | 42750 | 42700 | 182 |
| 340 | 20241122 | 145800 | 7441820900 | 42700 | 42700 | 42700 | 42700 | 79 |
| 341 | 20241122 | 145700 | 7438447600 | 42750 | 42600 | 42750 | 42600 | 1169 |
| 342 | 20241122 | 145600 | 7388521750 | 42700 | 42500 | 42700 | 42500 | 728 |
| 343 | 20241122 | 145500 | 7357518100 | 42550 | 42500 | 42550 | 42500 | 274 |
| 344 | 20241122 | 145400 | 7345870450 | 42500 | 42550 | 42550 | 42500 | 240 |
| 345 | 20241122 | 145300 | 7335662850 | 42550 | 42550 | 42600 | 42550 | 225 |
| 346 | 20241122 | 145200 | 7326086500 | 42550 | 42550 | 42550 | 42550 | 119 |
| 347 | 20241122 | 145100 | 7321023050 | 42550 | 42650 | 42650 | 42550 | 123 |
| 348 | 20241122 | 145000 | 7315784600 | 42600 | 42600 | 42600 | 42600 | 100 |
| 349 | 20241122 | 144900 | 7311524600 | 42600 | 42550 | 42600 | 42550 | 75 |
| 350 | 20241122 | 144800 | 7308330750 | 42550 | 42550 | 42600 | 42550 | 78 |
| 351 | 20241122 | 144700 | 7305010200 | 42550 | 42600 | 42600 | 42550 | 327 |
| 352 | 20241122 | 144600 | 7291084200 | 42600 | 42500 | 42600 | 42500 | 397 |
| 353 | 20241122 | 144500 | 7274181500 | 42500 | 42550 | 42550 | 42500 | 58 |
| 354 | 20241122 | 144400 | 7271714000 | 42550 | 42400 | 42550 | 42350 | 348 |
| 355 | 20241122 | 144300 | 7256928200 | 42450 | 42600 | 42600 | 42450 | 450 |
| 356 | 20241122 | 144200 | 7237780200 | 42650 | 42650 | 42650 | 42600 | 289 |
| 357 | 20241122 | 144100 | 7225467500 | 42650 | 42650 | 42700 | 42200 | 2303 |
| 358 | 20241122 | 144000 | 7127536500 | 42650 | 42700 | 42700 | 42650 | 615 |
| 359 | 20241122 | 143900 | 7101296750 | 42700 | 42700 | 42800 | 42700 | 167 |
| 360 | 20241122 | 143800 | 7094162450 | 42850 | 42600 | 42900 | 42600 | 2407 |
| 361 | 20241122 | 143700 | 6991154950 | 42600 | 42700 | 42700 | 42600 | 638 |
| 362 | 20241122 | 143600 | 6963958550 | 42700 | 42700 | 42700 | 42700 | 158 |
| 363 | 20241122 | 143500 | 6957211950 | 42700 | 42700 | 42750 | 42700 | 90 |
| 364 | 20241122 | 143400 | 6953366800 | 42700 | 42700 | 42800 | 42650 | 589 |
| 365 | 20241122 | 143300 | 6928221050 | 42600 | 42600 | 42700 | 42550 | 1261 |
| 366 | 20241122 | 143200 | 6874479300 | 42600 | 42650 | 42650 | 42600 | 31 |
| 367 | 20241122 | 143100 | 6873158300 | 42700 | 42700 | 42700 | 42650 | 384 |
| 368 | 20241122 | 143000 | 6856766850 | 42700 | 42750 | 42750 | 42700 | 164 |
| 369 | 20241122 | 142900 | 6849756200 | 42750 | 42700 | 42800 | 42700 | 563 |
| 370 | 20241122 | 142800 | 6825686250 | 42700 | 42750 | 42750 | 42700 | 377 |
| 371 | 20241122 | 142700 | 6809571150 | 42750 | 42800 | 42850 | 42750 | 62 |
| 372 | 20241122 | 142600 | 6806918150 | 42750 | 42800 | 42850 | 42750 | 347 |
| 373 | 20241122 | 142500 | 6792066900 | 42850 | 42850 | 42850 | 42800 | 153 |
| 374 | 20241122 | 142400 | 6785511600 | 42800 | 42850 | 42900 | 42800 | 727 |
| 375 | 20241122 | 142300 | 6754368950 | 42850 | 42900 | 42900 | 42850 | 323 |
| 376 | 20241122 | 142200 | 6740518150 | 42900 | 42850 | 42900 | 42850 | 242 |
| 377 | 20241122 | 142100 | 6730141600 | 42850 | 42750 | 42850 | 42750 | 115 |
| 378 | 20241122 | 142000 | 6725217950 | 42800 | 42850 | 42850 | 42750 | 425 |
| 379 | 20241122 | 141900 | 6707038850 | 42850 | 42800 | 42850 | 42800 | 393 |
| 380 | 20241122 | 141800 | 6690208900 | 42750 | 42750 | 42800 | 42750 | 296 |
| 381 | 20241122 | 141700 | 6677553950 | 42750 | 42800 | 42850 | 42750 | 419 |
| 382 | 20241122 | 141600 | 6659621050 | 42800 | 42800 | 42850 | 42800 | 644 |
| 383 | 20241122 | 141500 | 6632038050 | 42800 | 42800 | 42900 | 42800 | 282 |
| 384 | 20241122 | 141400 | 6619963350 | 42800 | 42900 | 42900 | 42800 | 532 |
| 385 | 20241122 | 141300 | 6597165650 | 42900 | 42800 | 42900 | 42750 | 1018 |
| 386 | 20241122 | 141200 | 6553574600 | 42800 | 42800 | 42900 | 42800 | 451 |
| 387 | 20241122 | 141100 | 6534262050 | 42850 | 42900 | 42900 | 42750 | 812 |
| 388 | 20241122 | 141000 | 6499484350 | 42900 | 42900 | 43000 | 42800 | 1095 |
| 389 | 20241122 | 140900 | 6452495050 | 42900 | 42950 | 43000 | 42800 | 4890 |
| 390 | 20241122 | 140800 | 6242469750 | 42900 | 42750 | 43000 | 42750 | 5083 |
| 391 | 20241122 | 140700 | 6024312550 | 42800 | 42800 | 42800 | 42750 | 337 |
| 392 | 20241122 | 140600 | 6009890100 | 42800 | 42550 | 42800 | 42550 | 1690 |
| 393 | 20241122 | 140500 | 5937707100 | 42600 | 42500 | 42650 | 42450 | 2050 |
| 394 | 20241122 | 140400 | 5850504350 | 42500 | 42700 | 42700 | 42500 | 404 |
| 395 | 20241122 | 140300 | 5833313200 | 42700 | 42400 | 42700 | 42400 | 3152 |
| 396 | 20241122 | 140200 | 5699112400 | 42400 | 42300 | 42450 | 42250 | 1137 |
| 397 | 20241122 | 140100 | 5650923250 | 42300 | 42300 | 42350 | 42300 | 1222 |
| 398 | 20241122 | 140000 | 5599221800 | 42300 | 42250 | 42300 | 42250 | 386 |
| 399 | 20241122 | 135900 | 5582911450 | 42250 | 42300 | 42350 | 42250 | 1704 |
| 400 | 20241122 | 135800 | 5510789350 | 42350 | 42200 | 42350 | 42200 | 1540 |
| 401 | 20241122 | 135700 | 5445673450 | 42200 | 42100 | 42250 | 42100 | 1786 |
| 402 | 20241122 | 135600 | 5370299500 | 42100 | 42100 | 42150 | 42100 | 1024 |
| 403 | 20241122 | 135500 | 5327144050 | 42050 | 42000 | 42100 | 42000 | 542 |
| 404 | 20241122 | 135400 | 5304336050 | 42050 | 42150 | 42150 | 42000 | 799 |
| 405 | 20241122 | 135300 | 5270708800 | 42150 | 42150 | 42200 | 42150 | 129 |
| 406 | 20241122 | 135200 | 5265270400 | 42150 | 42100 | 42150 | 42100 | 81 |
| 407 | 20241122 | 135100 | 5261857500 | 42100 | 42100 | 42150 | 42100 | 134 |
| 408 | 20241122 | 135000 | 5256211000 | 42100 | 42100 | 42150 | 42050 | 82 |
| 409 | 20241122 | 134900 | 5252757750 | 42100 | 42050 | 42100 | 42050 | 59 |
| 410 | 20241122 | 134800 | 5250274850 | 42100 | 42050 | 42100 | 42050 | 157 |
| 411 | 20241122 | 134700 | 5243670000 | 42050 | 42000 | 42100 | 42000 | 156 |
| 412 | 20241122 | 134600 | 5237109700 | 42050 | 41950 | 42050 | 41950 | 203 |
| 413 | 20241122 | 134500 | 5228576650 | 42000 | 41950 | 42000 | 41950 | 193 |
| 414 | 20241122 | 134400 | 5220474350 | 41950 | 42100 | 42100 | 41950 | 141 |
| 415 | 20241122 | 134300 | 5214548550 | 42050 | 42050 | 42050 | 42000 | 407 |
| 416 | 20241122 | 134200 | 5197438250 | 42000 | 42000 | 42050 | 42000 | 223 |
| 417 | 20241122 | 134100 | 5188068600 | 42000 | 41600 | 42000 | 41550 | 1025 |
| 418 | 20241122 | 134000 | 5145207650 | 41600 | 42100 | 42150 | 41600 | 1282 |
| 419 | 20241122 | 133900 | 5091562650 | 42050 | 42300 | 42300 | 42050 | 474 |
| 420 | 20241122 | 133800 | 5071569100 | 42300 | 42250 | 42350 | 42250 | 2273 |
| 421 | 20241122 | 133700 | 4975464600 | 42250 | 42200 | 42250 | 42200 | 288 |
| 422 | 20241122 | 133600 | 4963303000 | 42200 | 42200 | 42200 | 42150 | 295 |
| 423 | 20241122 | 133500 | 4950856050 | 42150 | 42100 | 42200 | 42100 | 824 |
| 424 | 20241122 | 133400 | 4916115500 | 42150 | 42050 | 42150 | 42050 | 733 |
| 425 | 20241122 | 133300 | 4885250600 | 42050 | 42050 | 42050 | 42000 | 151 |
| 426 | 20241122 | 133200 | 4878902850 | 42000 | 42050 | 42050 | 42000 | 80 |
| 427 | 20241122 | 133100 | 4875540150 | 42000 | 42000 | 42000 | 41900 | 181 |
| 428 | 20241122 | 133000 | 4867939550 | 42050 | 42000 | 42050 | 42000 | 59 |
| 429 | 20241122 | 132900 | 4865460500 | 42000 | 42000 | 42050 | 41950 | 568 |
| 430 | 20241122 | 132800 | 4841608450 | 41950 | 41950 | 42000 | 41950 | 55 |
| 431 | 20241122 | 132700 | 4839300150 | 41950 | 42050 | 42050 | 41950 | 322 |
| 432 | 20241122 | 132600 | 4825773600 | 42000 | 42000 | 42000 | 42000 | 14 |
| 433 | 20241122 | 132500 | 4825185600 | 42000 | 42050 | 42050 | 41950 | 67 |
| 434 | 20241122 | 132400 | 4822369550 | 42000 | 42000 | 42000 | 42000 | 122 |
| 435 | 20241122 | 132300 | 4817245550 | 41950 | 42000 | 42000 | 41950 | 36 |
| 436 | 20241122 | 132200 | 4815733700 | 42000 | 41950 | 42000 | 41950 | 70 |
| 437 | 20241122 | 132100 | 4812794550 | 42000 | 42000 | 42000 | 42000 | 90 |
| 438 | 20241122 | 132000 | 4809014550 | 41950 | 41800 | 41950 | 41800 | 396 |
| 439 | 20241122 | 131900 | 4792448750 | 41700 | 41800 | 41800 | 41700 | 365 |
| 440 | 20241122 | 131800 | 4777213500 | 41800 | 41850 | 41850 | 41550 | 2067 |
| 441 | 20241122 | 131700 | 4691053600 | 41900 | 42050 | 42050 | 41900 | 165 |
| 442 | 20241122 | 131600 | 4684129850 | 42000 | 41900 | 42000 | 41900 | 62 |
| 443 | 20241122 | 131500 | 4681528000 | 41900 | 41850 | 42050 | 41850 | 557 |
| 444 | 20241122 | 131400 | 4658146850 | 41900 | 42000 | 42000 | 41900 | 564 |
| 445 | 20241122 | 131300 | 4634469150 | 42050 | 42100 | 42100 | 42050 | 207 |
| 446 | 20241122 | 131200 | 4625757100 | 42100 | 42000 | 42100 | 42000 | 104 |
| 447 | 20241122 | 131100 | 4621380550 | 42050 | 42000 | 42050 | 42000 | 17 |
| 448 | 20241122 | 131000 | 4620666000 | 42000 | 41900 | 42000 | 41900 | 598 |
| 449 | 20241122 | 130900 | 4595575650 | 41800 | 41800 | 41900 | 41800 | 114 |
| 450 | 20241122 | 130800 | 4590800400 | 41900 | 41900 | 41900 | 41800 | 116 |
| 451 | 20241122 | 130700 | 4585945500 | 41850 | 41900 | 41900 | 41850 | 15 |
| 452 | 20241122 | 130600 | 4585317250 | 41900 | 41900 | 41900 | 41900 | 79 |
| 453 | 20241122 | 130500 | 4582007150 | 41900 | 41900 | 41950 | 41900 | 49 |
| 454 | 20241122 | 130400 | 4579952350 | 41900 | 41900 | 41950 | 41900 | 336 |
| 455 | 20241122 | 130300 | 4565867850 | 41900 | 41850 | 41900 | 41800 | 310 |
| 456 | 20241122 | 130200 | 4552893300 | 41900 | 41850 | 41900 | 41850 | 48 |
| 457 | 20241122 | 130100 | 4550883700 | 41950 | 41900 | 41950 | 41900 | 57 |
| 458 | 20241122 | 130000 | 4548494400 | 41950 | 41900 | 41950 | 41900 | 110 |
| 459 | 20241122 | 125900 | 4543882750 | 41900 | 41900 | 41950 | 41900 | 16 |
| 460 | 20241122 | 125800 | 4543212300 | 41900 | 41950 | 41950 | 41900 | 161 |
| 461 | 20241122 | 125700 | 4536464700 | 41950 | 41950 | 41950 | 41950 | 12 |
| 462 | 20241122 | 125600 | 4535961300 | 41900 | 41900 | 41950 | 41900 | 54 |
| 463 | 20241122 | 125500 | 4533696400 | 41900 | 41900 | 41900 | 41900 | 283 |
| 464 | 20241122 | 125400 | 4521838700 | 41900 | 41900 | 41900 | 41900 | 5 |
| 465 | 20241122 | 125300 | 4521629200 | 41900 | 41950 | 41950 | 41900 | 245 |
| 466 | 20241122 | 125200 | 4511351650 | 41950 | 41950 | 41950 | 41900 | 226 |
| 467 | 20241122 | 125100 | 4501871100 | 41950 | 41950 | 41950 | 41900 | 62 |
| 468 | 20241122 | 125000 | 4499270250 | 41900 | 41900 | 41900 | 41850 | 8 |
| 469 | 20241122 | 124900 | 4498935100 | 41900 | 41900 | 41900 | 41900 | 4 |
| 470 | 20241122 | 124800 | 4498767500 | 41950 | 41850 | 41950 | 41850 | 248 |
| 471 | 20241122 | 124700 | 4488375350 | 41850 | 41850 | 41850 | 41850 | 53 |
| 472 | 20241122 | 124600 | 4486157300 | 41850 | 41800 | 41850 | 41800 | 36 |
| 473 | 20241122 | 124500 | 4484650850 | 41800 | 41800 | 41800 | 41800 | 1 |
| 474 | 20241122 | 124400 | 4484609050 | 41850 | 41950 | 41950 | 41850 | 107 |
| 475 | 20241122 | 124300 | 4480125800 | 41850 | 41950 | 41950 | 41850 | 113 |
| 476 | 20241122 | 124200 | 4475386250 | 41950 | 41950 | 41950 | 41950 | 2 |
| 477 | 20241122 | 124100 | 4475302350 | 41950 | 41900 | 41950 | 41900 | 77 |
| 478 | 20241122 | 124000 | 4472074400 | 41900 | 41900 | 41900 | 41850 | 45 |
| 479 | 20241122 | 123900 | 4470189050 | 41900 | 41900 | 41900 | 41900 | 64 |
| 480 | 20241122 | 123800 | 4467507450 | 41900 | 41800 | 41900 | 41800 | 1137 |
| 481 | 20241122 | 123700 | 4419937600 | 41800 | 41850 | 41850 | 41800 | 318 |
| 482 | 20241122 | 123600 | 4406636450 | 41850 | 41750 | 41900 | 41750 | 186 |
| 483 | 20241122 | 123500 | 4398856700 | 41750 | 41850 | 41850 | 41750 | 305 |
| 484 | 20241122 | 123400 | 4386108500 | 41900 | 41850 | 41900 | 41750 | 553 |
| 485 | 20241122 | 123300 | 4362970250 | 41900 | 41900 | 41900 | 41900 | 93 |
| 486 | 20241122 | 123200 | 4359073550 | 41950 | 41950 | 41950 | 41900 | 432 |
| 487 | 20241122 | 123100 | 4340957250 | 42000 | 42050 | 42050 | 41950 | 336 |
| 488 | 20241122 | 123000 | 4326839000 | 42100 | 42100 | 42100 | 42100 | 0 |
| 489 | 20241122 | 122900 | 4326839000 | 42100 | 42100 | 42100 | 42100 | 66 |
| 490 | 20241122 | 122800 | 4324060400 | 42150 | 42100 | 42150 | 42100 | 42 |
| 491 | 20241122 | 122700 | 4322291250 | 42100 | 42150 | 42200 | 42100 | 341 |
| 492 | 20241122 | 122600 | 4307920900 | 42200 | 42250 | 42250 | 42200 | 306 |
| 493 | 20241122 | 122500 | 4295004350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 494 | 20241122 | 122400 | 4295004350 | 42250 | 42200 | 42250 | 42200 | 156 |
| 495 | 20241122 | 122300 | 4288418000 | 42200 | 42200 | 42250 | 42200 | 428 |
| 496 | 20241122 | 122200 | 4270352900 | 42200 | 42300 | 42300 | 42200 | 44 |
| 497 | 20241122 | 122100 | 4268492100 | 42250 | 42250 | 42250 | 42250 | 499 |
| 498 | 20241122 | 122000 | 4247409350 | 42250 | 42300 | 42300 | 42200 | 368 |
| 499 | 20241122 | 121900 | 4231859800 | 42250 | 42300 | 42300 | 42250 | 16 |
| 500 | 20241122 | 121800 | 4231183550 | 42300 | 42200 | 42300 | 42200 | 107 |
| 501 | 20241122 | 121700 | 4226662500 | 42200 | 42250 | 42250 | 42200 | 382 |
| 502 | 20241122 | 121600 | 4210533050 | 42250 | 42150 | 42400 | 42150 | 4490 |
| 503 | 20241122 | 121500 | 4020868250 | 42150 | 42150 | 42150 | 42100 | 354 |
| 504 | 20241122 | 121400 | 4005947250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 505 | 20241122 | 121300 | 4005947250 | 42150 | 42050 | 42150 | 41950 | 876 |
| 506 | 20241122 | 121200 | 3969040700 | 41900 | 42000 | 42000 | 41850 | 776 |
| 507 | 20241122 | 121100 | 3936480350 | 41950 | 42050 | 42050 | 41950 | 955 |
| 508 | 20241122 | 121000 | 3896366600 | 42050 | 42050 | 42100 | 42050 | 71 |
| 509 | 20241122 | 120900 | 3893377700 | 42100 | 42100 | 42100 | 42050 | 33 |
| 510 | 20241122 | 120800 | 3891988450 | 42100 | 42100 | 42100 | 42100 | 163 |
| 511 | 20241122 | 120700 | 3885126150 | 42100 | 42100 | 42150 | 42100 | 9 |
| 512 | 20241122 | 120600 | 3884747100 | 42100 | 42250 | 42250 | 42100 | 621 |
| 513 | 20241122 | 120500 | 3858531250 | 42250 | 42150 | 42300 | 42150 | 482 |
| 514 | 20241122 | 120400 | 3838177800 | 42250 | 42100 | 42250 | 42100 | 3235 |
| 515 | 20241122 | 120300 | 3701727100 | 42100 | 42050 | 42100 | 42000 | 52 |
| 516 | 20241122 | 120200 | 3699538800 | 42000 | 42050 | 42050 | 42000 | 105 |
| 517 | 20241122 | 120100 | 3695126100 | 42100 | 42100 | 42150 | 42100 | 128 |
| 518 | 20241122 | 120000 | 3689734450 | 42200 | 42150 | 42200 | 42100 | 437 |
| 519 | 20241122 | 115900 | 3671313600 | 42150 | 42100 | 42150 | 42050 | 831 |
| 520 | 20241122 | 115800 | 3636308200 | 42100 | 41950 | 42100 | 41950 | 169 |
| 521 | 20241122 | 115700 | 3629204350 | 41950 | 42050 | 42150 | 41900 | 1213 |
| 522 | 20241122 | 115600 | 3578200000 | 42050 | 41650 | 42050 | 41650 | 6773 |
| 523 | 20241122 | 115500 | 3293989600 | 41700 | 41700 | 41700 | 41700 | 231 |
| 524 | 20241122 | 115400 | 3284356900 | 41750 | 41700 | 41750 | 41700 | 109 |
| 525 | 20241122 | 115300 | 3279806600 | 41750 | 41700 | 41750 | 41700 | 79 |
| 526 | 20241122 | 115200 | 3276510450 | 41750 | 41750 | 41800 | 41750 | 126 |
| 527 | 20241122 | 115100 | 3271247450 | 41750 | 41800 | 41800 | 41750 | 66 |
| 528 | 20241122 | 115000 | 3268490150 | 41700 | 41750 | 41750 | 41700 | 271 |
| 529 | 20241122 | 114900 | 3257181150 | 41800 | 41800 | 41800 | 41800 | 44 |
| 530 | 20241122 | 114800 | 3255341950 | 41800 | 41800 | 41800 | 41800 | 150 |
| 531 | 20241122 | 114700 | 3249071950 | 41800 | 41750 | 41800 | 41750 | 65 |
| 532 | 20241122 | 114600 | 3246356700 | 41750 | 41800 | 41800 | 41750 | 223 |
| 533 | 20241122 | 114500 | 3237040250 | 41800 | 41800 | 41800 | 41800 | 1 |
| 534 | 20241122 | 114400 | 3236998450 | 41800 | 41850 | 41850 | 41700 | 139 |
| 535 | 20241122 | 114300 | 3231187000 | 41850 | 41800 | 41850 | 41800 | 201 |
| 536 | 20241122 | 114200 | 3222783100 | 41850 | 41700 | 41850 | 41700 | 326 |
| 537 | 20241122 | 114100 | 3209155850 | 41700 | 41650 | 41700 | 41650 | 127 |
| 538 | 20241122 | 114000 | 3203860350 | 41600 | 41600 | 41700 | 41600 | 1720 |
| 539 | 20241122 | 113900 | 3132150750 | 41600 | 41550 | 41600 | 41550 | 37 |
| 540 | 20241122 | 113800 | 3130611700 | 41600 | 41700 | 41700 | 41600 | 1340 |
| 541 | 20241122 | 113700 | 3074781950 | 41750 | 41800 | 41900 | 41750 | 744 |
| 542 | 20241122 | 113600 | 3043681850 | 41800 | 41800 | 41900 | 41800 | 979 |
| 543 | 20241122 | 113500 | 3002710500 | 41800 | 41650 | 41800 | 41650 | 2582 |
| 544 | 20241122 | 113400 | 2895004400 | 41650 | 41700 | 41700 | 41650 | 63 |
| 545 | 20241122 | 113300 | 2892378600 | 41650 | 41600 | 41650 | 41600 | 611 |
| 546 | 20241122 | 113200 | 2866946200 | 41550 | 41450 | 41550 | 41400 | 444 |
| 547 | 20241122 | 113100 | 2848515050 | 41450 | 41400 | 41450 | 41400 | 746 |
| 548 | 20241122 | 113000 | 2817596000 | 41450 | 41450 | 41450 | 41450 | 116 |
| 549 | 20241122 | 112900 | 2812787800 | 41450 | 41350 | 41450 | 41350 | 136 |
| 550 | 20241122 | 112800 | 2807155900 | 41450 | 41450 | 41450 | 41400 | 94 |
| 551 | 20241122 | 112700 | 2803260850 | 41450 | 41350 | 41450 | 41350 | 147 |
| 552 | 20241122 | 112600 | 2797171750 | 41300 | 41250 | 41350 | 41250 | 15 |
| 553 | 20241122 | 112500 | 2796552850 | 41350 | 41300 | 41350 | 41200 | 568 |
| 554 | 20241122 | 112400 | 2773099700 | 41250 | 41300 | 41300 | 41250 | 340 |
| 555 | 20241122 | 112300 | 2759071550 | 41350 | 41300 | 41350 | 41300 | 36 |
| 556 | 20241122 | 112200 | 2757583650 | 41350 | 41300 | 41350 | 41300 | 84 |
| 557 | 20241122 | 112100 | 2754114400 | 41300 | 41300 | 41300 | 41300 | 11 |
| 558 | 20241122 | 112000 | 2753660100 | 41300 | 41400 | 41400 | 41300 | 57 |
| 559 | 20241122 | 111900 | 2751302700 | 41400 | 41350 | 41400 | 41200 | 517 |
| 560 | 20241122 | 111800 | 2729959900 | 41400 | 41450 | 41450 | 41400 | 174 |
| 561 | 20241122 | 111700 | 2722755150 | 41500 | 41500 | 41500 | 41450 | 46 |
| 562 | 20241122 | 111600 | 2720846350 | 41500 | 41450 | 41500 | 41450 | 13 |
| 563 | 20241122 | 111500 | 2720306900 | 41500 | 41450 | 41500 | 41450 | 98 |
| 564 | 20241122 | 111400 | 2716243800 | 41400 | 41450 | 41450 | 41400 | 54 |
| 565 | 20241122 | 111300 | 2714007950 | 41450 | 41400 | 41450 | 41400 | 80 |
| 566 | 20241122 | 111200 | 2710693150 | 41450 | 41450 | 41450 | 41450 | 4 |
| 567 | 20241122 | 111100 | 2710527350 | 41500 | 41450 | 41500 | 41450 | 82 |
| 568 | 20241122 | 111000 | 2707124550 | 41600 | 41450 | 41600 | 41450 | 108 |
| 569 | 20241122 | 110900 | 2702636750 | 41600 | 41400 | 41600 | 41400 | 952 |
| 570 | 20241122 | 110800 | 2663155600 | 41350 | 41400 | 41400 | 41350 | 253 |
| 571 | 20241122 | 110700 | 2652681550 | 41400 | 41350 | 41400 | 41350 | 195 |
| 572 | 20241122 | 110600 | 2644608800 | 41350 | 41300 | 41350 | 41300 | 316 |
| 573 | 20241122 | 110500 | 2631550000 | 41350 | 41300 | 41350 | 41300 | 36 |
| 574 | 20241122 | 110400 | 2630061550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 575 | 20241122 | 110300 | 2630061550 | 41350 | 41350 | 41350 | 41350 | 75 |
| 576 | 20241122 | 110200 | 2626960300 | 41350 | 41400 | 41400 | 41350 | 13 |
| 577 | 20241122 | 110100 | 2626422250 | 41400 | 41450 | 41450 | 41400 | 36 |
| 578 | 20241122 | 110000 | 2624930200 | 41450 | 41450 | 41450 | 41450 | 2 |
| 579 | 20241122 | 105900 | 2624847300 | 41450 | 41450 | 41450 | 41300 | 147 |
| 580 | 20241122 | 105800 | 2618760200 | 41450 | 41450 | 41450 | 41450 | 41 |
| 581 | 20241122 | 105700 | 2617060750 | 41400 | 41400 | 41400 | 41400 | 501 |
| 582 | 20241122 | 105600 | 2596319350 | 41300 | 41400 | 41400 | 41300 | 61 |
| 583 | 20241122 | 105500 | 2593795650 | 41400 | 41300 | 41400 | 41250 | 83 |
| 584 | 20241122 | 105400 | 2590362700 | 41300 | 41350 | 41350 | 41300 | 45 |
| 585 | 20241122 | 105300 | 2588502500 | 41300 | 41350 | 41350 | 41300 | 15 |
| 586 | 20241122 | 105200 | 2587882400 | 41350 | 41250 | 41350 | 41250 | 200 |
| 587 | 20241122 | 105100 | 2579622400 | 41250 | 41250 | 41300 | 41200 | 168 |
| 588 | 20241122 | 105000 | 2572696650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 589 | 20241122 | 104900 | 2572696650 | 41300 | 41200 | 41300 | 41150 | 273 |
| 590 | 20241122 | 104800 | 2561441300 | 41200 | 41300 | 41300 | 41200 | 139 |
| 591 | 20241122 | 104700 | 2555707700 | 41300 | 41400 | 41400 | 41300 | 125 |
| 592 | 20241122 | 104600 | 2550537100 | 41400 | 41400 | 41400 | 41350 | 164 |
| 593 | 20241122 | 104500 | 2543754000 | 41450 | 41450 | 41450 | 41400 | 44 |
| 594 | 20241122 | 104400 | 2541931850 | 41450 | 41450 | 41450 | 41450 | 24 |
| 595 | 20241122 | 104300 | 2540937050 | 41450 | 41500 | 41500 | 41450 | 136 |
| 596 | 20241122 | 104200 | 2535298100 | 41500 | 41500 | 41500 | 41400 | 297 |
| 597 | 20241122 | 104100 | 2522985950 | 41500 | 41550 | 41600 | 41450 | 272 |
| 598 | 20241122 | 104000 | 2511699800 | 41550 | 41650 | 41650 | 41550 | 217 |
| 599 | 20241122 | 103900 | 2502670950 | 41650 | 41650 | 41700 | 41550 | 3195 |
| 600 | 20241122 | 103800 | 2369541750 | 41650 | 41550 | 41650 | 41550 | 645 |
| 601 | 20241122 | 103700 | 2342712100 | 41550 | 41400 | 41600 | 41400 | 283 |
| 602 | 20241122 | 103600 | 2330952300 | 41400 | 41500 | 41500 | 41400 | 111 |
| 603 | 20241122 | 103500 | 2326356800 | 41500 | 41400 | 41500 | 41400 | 179 |
| 604 | 20241122 | 103400 | 2318943800 | 41500 | 41500 | 41500 | 41500 | 34 |
| 605 | 20241122 | 103300 | 2317532800 | 41500 | 41400 | 41500 | 41400 | 182 |
| 606 | 20241122 | 103200 | 2309980100 | 41500 | 41500 | 41500 | 41400 | 567 |
| 607 | 20241122 | 103100 | 2286497450 | 41500 | 41500 | 41500 | 41500 | 30 |
| 608 | 20241122 | 103000 | 2285252450 | 41500 | 41400 | 41500 | 41400 | 88 |
| 609 | 20241122 | 102900 | 2281600850 | 41400 | 41500 | 41500 | 41400 | 71 |
| 610 | 20241122 | 102800 | 2278657900 | 41500 | 41500 | 41550 | 41450 | 478 |
| 611 | 20241122 | 102700 | 2258813700 | 41600 | 41600 | 41700 | 41600 | 822 |
| 612 | 20241122 | 102600 | 2224603650 | 41650 | 41600 | 41700 | 41600 | 223 |
| 613 | 20241122 | 102500 | 2215317100 | 41700 | 41650 | 41700 | 41600 | 252 |
| 614 | 20241122 | 102400 | 2204814550 | 41600 | 41400 | 41700 | 41400 | 1742 |
| 615 | 20241122 | 102300 | 2132391250 | 41500 | 41350 | 41550 | 41350 | 2646 |
| 616 | 20241122 | 102200 | 2022605450 | 41400 | 41400 | 41400 | 41350 | 281 |
| 617 | 20241122 | 102100 | 2010972100 | 41400 | 41350 | 41400 | 41350 | 193 |
| 618 | 20241122 | 102000 | 2002991400 | 41350 | 41350 | 41350 | 41300 | 94 |
| 619 | 20241122 | 101900 | 1999104600 | 41350 | 41350 | 41350 | 41350 | 122 |
| 620 | 20241122 | 101800 | 1994059900 | 41350 | 41250 | 41350 | 41250 | 815 |
| 621 | 20241122 | 101700 | 1960394550 | 41200 | 41050 | 41200 | 41050 | 197 |
| 622 | 20241122 | 101600 | 1952284000 | 41000 | 41050 | 41100 | 41000 | 485 |
| 623 | 20241122 | 101500 | 1932367700 | 41050 | 41050 | 41100 | 41000 | 189 |
| 624 | 20241122 | 101400 | 1924608050 | 41000 | 41000 | 41000 | 41000 | 12 |
| 625 | 20241122 | 101300 | 1924116050 | 41000 | 40950 | 41100 | 40950 | 161 |
| 626 | 20241122 | 101200 | 1917517900 | 40950 | 41000 | 41000 | 40950 | 317 |
| 627 | 20241122 | 101100 | 1904521200 | 41000 | 40900 | 41100 | 40900 | 801 |
| 628 | 20241122 | 101000 | 1871699600 | 40950 | 41000 | 41000 | 40950 | 461 |
| 629 | 20241122 | 100900 | 1852809400 | 41000 | 41000 | 41000 | 41000 | 25 |
| 630 | 20241122 | 100800 | 1851784400 | 41000 | 40950 | 41000 | 40950 | 45 |
| 631 | 20241122 | 100700 | 1849939750 | 41000 | 40950 | 41000 | 40950 | 76 |
| 632 | 20241122 | 100600 | 1846826000 | 40950 | 41050 | 41050 | 40950 | 45 |
| 633 | 20241122 | 100500 | 1844979800 | 41050 | 41000 | 41050 | 41000 | 17 |
| 634 | 20241122 | 100400 | 1844282750 | 41000 | 41050 | 41050 | 41000 | 49 |
| 635 | 20241122 | 100300 | 1842273300 | 41050 | 41100 | 41100 | 41050 | 45 |
| 636 | 20241122 | 100200 | 1840425000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 637 | 20241122 | 100100 | 1840425000 | 41050 | 40950 | 41100 | 40950 | 799 |
| 638 | 20241122 | 100000 | 1807621100 | 40950 | 41200 | 41200 | 40950 | 309 |
| 639 | 20241122 | 095900 | 1794956400 | 41150 | 41150 | 41300 | 41150 | 96 |
| 640 | 20241122 | 095800 | 1791001400 | 41300 | 41100 | 41300 | 41050 | 772 |
| 641 | 20241122 | 095700 | 1759190100 | 41200 | 41100 | 41200 | 41100 | 40 |
| 642 | 20241122 | 095600 | 1757543950 | 41150 | 41050 | 41150 | 41050 | 103 |
| 643 | 20241122 | 095500 | 1753308750 | 41050 | 41050 | 41100 | 41050 | 121 |
| 644 | 20241122 | 095400 | 1748340400 | 41100 | 41050 | 41150 | 41050 | 153 |
| 645 | 20241122 | 095300 | 1742050650 | 41100 | 41000 | 41100 | 41000 | 324 |
| 646 | 20241122 | 095200 | 1728736150 | 41050 | 41100 | 41100 | 41050 | 99 |
| 647 | 20241122 | 095100 | 1724672000 | 41100 | 41050 | 41150 | 41050 | 215 |
| 648 | 20241122 | 095000 | 1715826950 | 41100 | 41150 | 41150 | 41100 | 176 |
| 649 | 20241122 | 094900 | 1708592300 | 41200 | 41050 | 41200 | 41050 | 460 |
| 650 | 20241122 | 094800 | 1689662150 | 41050 | 41100 | 41100 | 41050 | 271 |
| 651 | 20241122 | 094700 | 1678534850 | 41100 | 41150 | 41150 | 41050 | 156 |
| 652 | 20241122 | 094600 | 1672119650 | 41150 | 41150 | 41150 | 41100 | 306 |
| 653 | 20241122 | 094500 | 1659535550 | 41100 | 41000 | 41100 | 40950 | 293 |
| 654 | 20241122 | 094400 | 1647521350 | 40950 | 40900 | 41000 | 40900 | 82 |
| 655 | 20241122 | 094300 | 1644161850 | 41000 | 41050 | 41050 | 41000 | 29 |
| 656 | 20241122 | 094200 | 1642971450 | 41050 | 40850 | 41050 | 40850 | 46 |
| 657 | 20241122 | 094100 | 1641084150 | 40850 | 40650 | 41000 | 40650 | 531 |
| 658 | 20241122 | 094000 | 1619415200 | 40650 | 40750 | 40750 | 40650 | 325 |
| 659 | 20241122 | 093900 | 1606176600 | 40800 | 40750 | 40800 | 40750 | 223 |
| 660 | 20241122 | 093800 | 1597086450 | 40750 | 40750 | 40750 | 40750 | 160 |
| 661 | 20241122 | 093700 | 1590566450 | 40800 | 40800 | 40850 | 40800 | 35 |
| 662 | 20241122 | 093600 | 1589136800 | 40800 | 40800 | 40900 | 40800 | 227 |
| 663 | 20241122 | 093500 | 1579875100 | 40800 | 40800 | 40900 | 40800 | 169 |
| 664 | 20241122 | 093400 | 1572979400 | 40700 | 40900 | 40900 | 40700 | 671 |
| 665 | 20241122 | 093300 | 1545656850 | 40900 | 41050 | 41050 | 40900 | 244 |
| 666 | 20241122 | 093200 | 1535654200 | 41100 | 41200 | 41200 | 41100 | 494 |
| 667 | 20241122 | 093100 | 1515335950 | 41200 | 41150 | 41200 | 41150 | 68 |
| 668 | 20241122 | 093000 | 1512537250 | 41250 | 41250 | 41250 | 41150 | 129 |
| 669 | 20241122 | 092900 | 1507218050 | 41200 | 41050 | 41300 | 41000 | 417 |
| 670 | 20241122 | 092800 | 1490066850 | 41000 | 41100 | 41200 | 41000 | 133 |
| 671 | 20241122 | 092700 | 1484600000 | 41150 | 41100 | 41150 | 41000 | 470 |
| 672 | 20241122 | 092600 | 1465288150 | 41200 | 41350 | 41350 | 41000 | 2375 |
| 673 | 20241122 | 092500 | 1367280100 | 41350 | 41350 | 41350 | 41300 | 274 |
| 674 | 20241122 | 092400 | 1355956500 | 41350 | 41400 | 41450 | 41350 | 735 |
| 675 | 20241122 | 092300 | 1325535700 | 41400 | 41500 | 41500 | 41400 | 889 |
| 676 | 20241122 | 092200 | 1288714600 | 41450 | 41500 | 41550 | 41450 | 564 |
| 677 | 20241122 | 092100 | 1265295450 | 41500 | 41600 | 41600 | 41300 | 2746 |
| 678 | 20241122 | 092000 | 1151389200 | 41600 | 41400 | 41600 | 41350 | 2662 |
| 679 | 20241122 | 091900 | 1040936650 | 41350 | 41150 | 41350 | 41100 | 1569 |
| 680 | 20241122 | 091800 | 976239600 | 41150 | 41000 | 41200 | 40950 | 1307 |
| 681 | 20241122 | 091700 | 922472400 | 41100 | 40650 | 41550 | 40650 | 8002 |
| 682 | 20241122 | 091600 | 593322550 | 40600 | 40200 | 40700 | 40200 | 2134 |
| 683 | 20241122 | 091500 | 507019350 | 40200 | 40100 | 40200 | 40100 | 116 |
| 684 | 20241122 | 091400 | 502360950 | 40100 | 40200 | 40200 | 40100 | 227 |
| 685 | 20241122 | 091300 | 493251050 | 40200 | 40000 | 40200 | 39850 | 1716 |
| 686 | 20241122 | 091200 | 424680350 | 40000 | 40000 | 40050 | 39900 | 741 |
| 687 | 20241122 | 091100 | 395068450 | 39950 | 40300 | 40300 | 39950 | 2427 |
| 688 | 20241122 | 091000 | 297934600 | 40400 | 40250 | 40400 | 40250 | 359 |
| 689 | 20241122 | 090900 | 283438400 | 40300 | 40400 | 40400 | 40300 | 185 |
| 690 | 20241122 | 090800 | 275982250 | 40400 | 40250 | 40400 | 40250 | 404 |
| 691 | 20241122 | 090700 | 259705550 | 40250 | 40100 | 40250 | 39950 | 459 |
| 692 | 20241122 | 090600 | 241299750 | 40100 | 40250 | 40250 | 40100 | 260 |
| 693 | 20241122 | 090500 | 230841700 | 40250 | 40050 | 40250 | 40050 | 171 |
| 694 | 20241122 | 090400 | 223962850 | 40200 | 40100 | 40200 | 40000 | 304 |
| 695 | 20241122 | 090300 | 211787850 | 39950 | 39900 | 40000 | 39900 | 569 |
| 696 | 20241122 | 090200 | 189074650 | 39900 | 40150 | 40300 | 39900 | 2279 |
| 697 | 20241122 | 090100 | 97870550 | 40150 | 40200 | 40250 | 40000 | 707 |
| 698 | 20241122 | 090000 | 69527350 | 40200 | 39950 | 40200 | 39950 | 1666 |