37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 204500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 3 | 20241122 | 204400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20241122 | 204300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20241122 | 204200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20241122 | 204100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20241122 | 204000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20241122 | 203900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20241122 | 203800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20241122 | 203700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20241122 | 203600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20241122 | 203500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20241122 | 203400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20241122 | 203300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20241122 | 203200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20241122 | 203100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20241122 | 203000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20241122 | 202900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20241122 | 202800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20241122 | 202700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20241122 | 202600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20241122 | 202500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20241122 | 202400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20241122 | 202300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20241122 | 202200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20241122 | 202100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20241122 | 202000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20241122 | 201900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20241122 | 201800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20241122 | 201700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20241122 | 201600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20241122 | 201500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 33 | 20241122 | 201400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20241122 | 201300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20241122 | 201200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20241122 | 201100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20241122 | 201000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20241122 | 200900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20241122 | 200800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20241122 | 200700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20241122 | 200600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20241122 | 200500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20241122 | 200400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20241122 | 200300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20241122 | 200200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20241122 | 200100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20241122 | 200000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20241122 | 195900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20241122 | 195800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20241122 | 195700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20241122 | 195600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20241122 | 195500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20241122 | 195400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20241122 | 195300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20241122 | 195200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20241122 | 195100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20241122 | 195000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20241122 | 194900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20241122 | 194800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20241122 | 194700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20241122 | 194600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20241122 | 194500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 63 | 20241122 | 194400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20241122 | 194300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20241122 | 194200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20241122 | 194100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20241122 | 194000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20241122 | 193900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20241122 | 193800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20241122 | 193700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20241122 | 193600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20241122 | 193500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20241122 | 193400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20241122 | 193300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20241122 | 193200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20241122 | 193100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20241122 | 193000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20241122 | 192900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20241122 | 192800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20241122 | 192700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20241122 | 192600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20241122 | 192500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20241122 | 192400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20241122 | 192300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20241122 | 192200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20241122 | 192100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20241122 | 192000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20241122 | 191900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20241122 | 191800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20241122 | 191700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20241122 | 191600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20241122 | 191500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 93 | 20241122 | 191400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20241122 | 191300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20241122 | 191200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20241122 | 191100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20241122 | 191000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20241122 | 190900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20241122 | 190800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20241122 | 190700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20241122 | 190600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20241122 | 190500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20241122 | 190400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20241122 | 190300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20241122 | 190200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20241122 | 190100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20241122 | 190000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20241122 | 185900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20241122 | 185800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20241122 | 185700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20241122 | 185600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20241122 | 185500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20241122 | 185400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20241122 | 185300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20241122 | 185200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20241122 | 185100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20241122 | 185000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20241122 | 184900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20241122 | 184800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20241122 | 184700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20241122 | 184600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20241122 | 184500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 123 | 20241122 | 184400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20241122 | 184300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20241122 | 184200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20241122 | 184100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20241122 | 184000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20241122 | 183900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20241122 | 183800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20241122 | 183700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20241122 | 183600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20241122 | 183500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20241122 | 183400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20241122 | 183300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20241122 | 183200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20241122 | 183100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20241122 | 183000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20241122 | 182900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20241122 | 182800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20241122 | 182700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20241122 | 182600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20241122 | 182500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20241122 | 182400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20241122 | 182300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20241122 | 182200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20241122 | 182100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20241122 | 182000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20241122 | 181900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20241122 | 181800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20241122 | 181700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20241122 | 181600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20241122 | 181500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 153 | 20241122 | 181400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20241122 | 181300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20241122 | 181200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20241122 | 181100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20241122 | 181000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20241122 | 180900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20241122 | 180800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20241122 | 180700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20241122 | 180600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20241122 | 180500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20241122 | 180400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20241122 | 180300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20241122 | 180200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20241122 | 180100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20241122 | 180000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20241122 | 175900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20241122 | 175800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20241122 | 175700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20241122 | 175600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20241122 | 175500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20241122 | 175400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20241122 | 175300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20241122 | 175200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20241122 | 175100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20241122 | 175000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20241122 | 174900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20241122 | 174800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20241122 | 174700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20241122 | 174600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20241122 | 174500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 183 | 20241122 | 174400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20241122 | 174300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20241122 | 174200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20241122 | 174100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20241122 | 174000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20241122 | 173900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20241122 | 173800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20241122 | 173700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20241122 | 173600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20241122 | 173500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20241122 | 173400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20241122 | 173300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20241122 | 173200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20241122 | 173100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20241122 | 173000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20241122 | 172900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20241122 | 172800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20241122 | 172700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20241122 | 172600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20241122 | 172500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20241122 | 172400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20241122 | 172300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20241122 | 172200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20241122 | 172100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20241122 | 172000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20241122 | 171900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20241122 | 171800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20241122 | 171700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20241122 | 171600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20241122 | 171500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 213 | 20241122 | 171400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20241122 | 171300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20241122 | 171200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20241122 | 171100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20241122 | 171000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20241122 | 170900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20241122 | 170800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20241122 | 170700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20241122 | 170600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20241122 | 170500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20241122 | 170400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20241122 | 170300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20241122 | 170200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20241122 | 170100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20241122 | 170000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20241122 | 165900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20241122 | 165800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20241122 | 165700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20241122 | 165600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20241122 | 165500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20241122 | 165400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20241122 | 165300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20241122 | 165200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20241122 | 165100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20241122 | 165000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20241122 | 164900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20241122 | 164800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20241122 | 164700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20241122 | 164600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20241122 | 164500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 243 | 20241122 | 164400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20241122 | 164300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20241122 | 164200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20241122 | 164100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20241122 | 164000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20241122 | 163900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20241122 | 163800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20241122 | 163700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20241122 | 163600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20241122 | 163500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20241122 | 163400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20241122 | 163300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20241122 | 163200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20241122 | 163100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20241122 | 163000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20241122 | 162900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20241122 | 162800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20241122 | 162700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20241122 | 162600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20241122 | 162500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20241122 | 162400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20241122 | 162300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20241122 | 162200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20241122 | 162100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20241122 | 162000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20241122 | 161900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20241122 | 161800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20241122 | 161700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20241122 | 161600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20241122 | 161500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 273 | 20241122 | 161400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20241122 | 161300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20241122 | 161200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20241122 | 161100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20241122 | 161000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20241122 | 160900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20241122 | 160800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20241122 | 160700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20241122 | 160600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20241122 | 160500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20241122 | 160400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20241122 | 160300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20241122 | 160200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20241122 | 160100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20241122 | 160000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20241122 | 155900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20241122 | 155800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20241122 | 155700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20241122 | 155600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20241122 | 155500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20241122 | 155400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20241122 | 155300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20241122 | 155200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20241122 | 155100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20241122 | 155000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20241122 | 154900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20241122 | 154800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20241122 | 154700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20241122 | 154600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20241122 | 154500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 303 | 20241122 | 154400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20241122 | 154300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20241122 | 154200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20241122 | 154100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20241122 | 154000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 308 | 20241122 | 153900 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 309 | 20241122 | 153800 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 310 | 20241122 | 153700 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 311 | 20241122 | 153600 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 312 | 20241122 | 153500 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 313 | 20241122 | 153400 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 314 | 20241122 | 153300 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 315 | 20241122 | 153200 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 316 | 20241122 | 153100 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20241122 | 153000 | 3991145800 | 23450 | 23450 | 23450 | 23450 | 4662 |
| 318 | 20241122 | 152900 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20241122 | 152800 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20241122 | 152700 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20241122 | 152600 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20241122 | 152500 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20241122 | 152400 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20241122 | 152300 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 325 | 20241122 | 152200 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 326 | 20241122 | 152100 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 327 | 20241122 | 152000 | 3881821900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 328 | 20241122 | 151900 | 3881821900 | 23450 | 23350 | 23550 | 23350 | 1578 |
| 329 | 20241122 | 151800 | 3844792450 | 23350 | 23450 | 23500 | 23350 | 833 |
| 330 | 20241122 | 151700 | 3825293350 | 23450 | 23450 | 23500 | 23450 | 456 |
| 331 | 20241122 | 151600 | 3814594750 | 23450 | 23500 | 23550 | 23450 | 778 |
| 332 | 20241122 | 151500 | 3796314250 | 23500 | 23450 | 23550 | 23400 | 574 |
| 333 | 20241122 | 151400 | 3782837700 | 23450 | 23450 | 23500 | 23450 | 954 |
| 334 | 20241122 | 151300 | 3760448400 | 23500 | 23500 | 23550 | 23450 | 527 |
| 335 | 20241122 | 151200 | 3748058150 | 23500 | 23550 | 23550 | 23450 | 1363 |
| 336 | 20241122 | 151100 | 3715995300 | 23550 | 23450 | 23550 | 23450 | 1067 |
| 337 | 20241122 | 151000 | 3690907750 | 23500 | 23450 | 23500 | 23450 | 562 |
| 338 | 20241122 | 150900 | 3677714500 | 23450 | 23450 | 23500 | 23450 | 731 |
| 339 | 20241122 | 150800 | 3660560850 | 23450 | 23450 | 23500 | 23450 | 404 |
| 340 | 20241122 | 150700 | 3651078550 | 23450 | 23450 | 23450 | 23400 | 580 |
| 341 | 20241122 | 150600 | 3637482700 | 23450 | 23400 | 23450 | 23400 | 752 |
| 342 | 20241122 | 150500 | 3619857350 | 23400 | 23400 | 23450 | 23400 | 494 |
| 343 | 20241122 | 150400 | 3608288250 | 23400 | 23350 | 23500 | 23350 | 2109 |
| 344 | 20241122 | 150300 | 3558879700 | 23400 | 23350 | 23400 | 23350 | 156 |
| 345 | 20241122 | 150200 | 3555234550 | 23350 | 23400 | 23400 | 23350 | 280 |
| 346 | 20241122 | 150100 | 3548687000 | 23350 | 23400 | 23400 | 23350 | 535 |
| 347 | 20241122 | 150000 | 3536188100 | 23350 | 23350 | 23400 | 23350 | 268 |
| 348 | 20241122 | 145900 | 3529923350 | 23350 | 23350 | 23400 | 23350 | 528 |
| 349 | 20241122 | 145800 | 3517576450 | 23350 | 23350 | 23400 | 23350 | 111 |
| 350 | 20241122 | 145700 | 3514984100 | 23350 | 23400 | 23400 | 23350 | 325 |
| 351 | 20241122 | 145600 | 3507383150 | 23350 | 23350 | 23450 | 23350 | 997 |
| 352 | 20241122 | 145500 | 3484066850 | 23350 | 23350 | 23400 | 23350 | 304 |
| 353 | 20241122 | 145400 | 3476958350 | 23350 | 23350 | 23400 | 23300 | 819 |
| 354 | 20241122 | 145300 | 3457805600 | 23350 | 23350 | 23400 | 23350 | 783 |
| 355 | 20241122 | 145200 | 3439517000 | 23350 | 23350 | 23400 | 23350 | 154 |
| 356 | 20241122 | 145100 | 3435920650 | 23350 | 23350 | 23400 | 23350 | 229 |
| 357 | 20241122 | 145000 | 3430566150 | 23350 | 23400 | 23400 | 23350 | 346 |
| 358 | 20241122 | 144900 | 3422482050 | 23350 | 23350 | 23350 | 23350 | 265 |
| 359 | 20241122 | 144800 | 3416294300 | 23350 | 23350 | 23400 | 23300 | 369 |
| 360 | 20241122 | 144700 | 3407669850 | 23350 | 23350 | 23350 | 23350 | 252 |
| 361 | 20241122 | 144600 | 3401785650 | 23400 | 23300 | 23400 | 23300 | 388 |
| 362 | 20241122 | 144500 | 3392713800 | 23400 | 23350 | 23400 | 23350 | 593 |
| 363 | 20241122 | 144400 | 3378861650 | 23400 | 23350 | 23400 | 23350 | 337 |
| 364 | 20241122 | 144300 | 3370987150 | 23350 | 23350 | 23400 | 23350 | 133 |
| 365 | 20241122 | 144200 | 3367880650 | 23350 | 23350 | 23400 | 23350 | 308 |
| 366 | 20241122 | 144100 | 3360683800 | 23400 | 23400 | 23450 | 23350 | 270 |
| 367 | 20241122 | 144000 | 3354370150 | 23350 | 23350 | 23400 | 23350 | 700 |
| 368 | 20241122 | 143900 | 3338005500 | 23350 | 23400 | 23450 | 23350 | 230 |
| 369 | 20241122 | 143800 | 3332623900 | 23400 | 23400 | 23450 | 23350 | 447 |
| 370 | 20241122 | 143700 | 3322165500 | 23400 | 23400 | 23450 | 23350 | 250 |
| 371 | 20241122 | 143600 | 3316322200 | 23400 | 23400 | 23400 | 23350 | 228 |
| 372 | 20241122 | 143500 | 3310991600 | 23400 | 23350 | 23400 | 23350 | 280 |
| 373 | 20241122 | 143400 | 3304446300 | 23350 | 23400 | 23400 | 23350 | 200 |
| 374 | 20241122 | 143300 | 3299773850 | 23350 | 23400 | 23450 | 23350 | 620 |
| 375 | 20241122 | 143200 | 3285267250 | 23400 | 23450 | 23450 | 23350 | 391 |
| 376 | 20241122 | 143100 | 3276116100 | 23400 | 23400 | 23450 | 23400 | 151 |
| 377 | 20241122 | 143000 | 3272582650 | 23400 | 23400 | 23450 | 23400 | 246 |
| 378 | 20241122 | 142900 | 3266821250 | 23400 | 23400 | 23450 | 23400 | 100 |
| 379 | 20241122 | 142800 | 3264481050 | 23350 | 23400 | 23450 | 23350 | 461 |
| 380 | 20241122 | 142700 | 3253696300 | 23400 | 23350 | 23400 | 23350 | 112 |
| 381 | 20241122 | 142600 | 3251077400 | 23350 | 23400 | 23450 | 23350 | 235 |
| 382 | 20241122 | 142500 | 3245574750 | 23400 | 23450 | 23450 | 23350 | 1917 |
| 383 | 20241122 | 142400 | 3200671250 | 23450 | 23500 | 23500 | 23400 | 4627 |
| 384 | 20241122 | 142300 | 3092183550 | 23500 | 23550 | 23600 | 23500 | 281 |
| 385 | 20241122 | 142200 | 3085561000 | 23550 | 23550 | 23600 | 23550 | 458 |
| 386 | 20241122 | 142100 | 3074774850 | 23550 | 23550 | 23600 | 23550 | 330 |
| 387 | 20241122 | 142000 | 3066998350 | 23550 | 23550 | 23550 | 23550 | 106 |
| 388 | 20241122 | 141900 | 3064502050 | 23550 | 23550 | 23600 | 23550 | 229 |
| 389 | 20241122 | 141800 | 3059104000 | 23550 | 23500 | 23600 | 23500 | 1571 |
| 390 | 20241122 | 141700 | 3022071800 | 23500 | 23500 | 23550 | 23500 | 508 |
| 391 | 20241122 | 141600 | 3010125100 | 23550 | 23550 | 23600 | 23500 | 361 |
| 392 | 20241122 | 141500 | 3001629450 | 23600 | 23550 | 23600 | 23550 | 225 |
| 393 | 20241122 | 141400 | 2996325700 | 23600 | 23600 | 23600 | 23550 | 773 |
| 394 | 20241122 | 141300 | 2978105350 | 23600 | 23600 | 23650 | 23600 | 256 |
| 395 | 20241122 | 141200 | 2972063200 | 23650 | 23600 | 23650 | 23600 | 265 |
| 396 | 20241122 | 141100 | 2965804100 | 23600 | 23600 | 23650 | 23600 | 238 |
| 397 | 20241122 | 141000 | 2960187250 | 23600 | 23700 | 23700 | 23600 | 192 |
| 398 | 20241122 | 140900 | 2955642750 | 23700 | 23700 | 23700 | 23650 | 165 |
| 399 | 20241122 | 140800 | 2951732550 | 23700 | 23700 | 23750 | 23700 | 203 |
| 400 | 20241122 | 140700 | 2946921100 | 23750 | 23650 | 23750 | 23600 | 902 |
| 401 | 20241122 | 140600 | 2925552000 | 23650 | 23650 | 23750 | 23600 | 484 |
| 402 | 20241122 | 140500 | 2914087150 | 23650 | 23800 | 23800 | 23650 | 724 |
| 403 | 20241122 | 140400 | 2896907300 | 23800 | 23700 | 23800 | 23700 | 345 |
| 404 | 20241122 | 140300 | 2888710450 | 23700 | 23700 | 23750 | 23650 | 274 |
| 405 | 20241122 | 140200 | 2882206400 | 23700 | 23700 | 23700 | 23650 | 175 |
| 406 | 20241122 | 140100 | 2878059000 | 23650 | 23700 | 23700 | 23650 | 142 |
| 407 | 20241122 | 140000 | 2874695050 | 23700 | 23700 | 23750 | 23700 | 200 |
| 408 | 20241122 | 135900 | 2869954850 | 23700 | 23700 | 23700 | 23700 | 84 |
| 409 | 20241122 | 135800 | 2867964050 | 23700 | 23700 | 23750 | 23650 | 378 |
| 410 | 20241122 | 135700 | 2859004650 | 23700 | 23700 | 23800 | 23650 | 1739 |
| 411 | 20241122 | 135600 | 2817727400 | 23700 | 23700 | 23700 | 23650 | 54 |
| 412 | 20241122 | 135500 | 2816448900 | 23700 | 23650 | 23700 | 23650 | 164 |
| 413 | 20241122 | 135400 | 2812564750 | 23650 | 23650 | 23750 | 23650 | 180 |
| 414 | 20241122 | 135300 | 2808301650 | 23700 | 23600 | 23750 | 23600 | 290 |
| 415 | 20241122 | 135200 | 2801435650 | 23650 | 23600 | 23650 | 23600 | 302 |
| 416 | 20241122 | 135100 | 2794295450 | 23650 | 23650 | 23650 | 23650 | 68 |
| 417 | 20241122 | 135000 | 2792687250 | 23650 | 23650 | 23700 | 23650 | 399 |
| 418 | 20241122 | 134900 | 2783245600 | 23650 | 23650 | 23650 | 23650 | 131 |
| 419 | 20241122 | 134800 | 2780147450 | 23700 | 23650 | 23700 | 23600 | 431 |
| 420 | 20241122 | 134700 | 2769957350 | 23650 | 23650 | 23650 | 23600 | 66 |
| 421 | 20241122 | 134600 | 2768397750 | 23650 | 23650 | 23650 | 23600 | 309 |
| 422 | 20241122 | 134500 | 2761092200 | 23650 | 23600 | 23700 | 23600 | 112 |
| 423 | 20241122 | 134400 | 2758444950 | 23600 | 23650 | 23700 | 23600 | 55 |
| 424 | 20241122 | 134300 | 2757144100 | 23650 | 23700 | 23700 | 23650 | 189 |
| 425 | 20241122 | 134200 | 2752669250 | 23650 | 23650 | 23650 | 23650 | 90 |
| 426 | 20241122 | 134100 | 2750540750 | 23650 | 23700 | 23700 | 23650 | 109 |
| 427 | 20241122 | 134000 | 2747957850 | 23700 | 23650 | 23700 | 23650 | 99 |
| 428 | 20241122 | 133900 | 2745616350 | 23700 | 23650 | 23700 | 23650 | 168 |
| 429 | 20241122 | 133800 | 2741637650 | 23650 | 23700 | 23700 | 23650 | 150 |
| 430 | 20241122 | 133700 | 2738085000 | 23700 | 23700 | 23750 | 23700 | 85 |
| 431 | 20241122 | 133600 | 2736070400 | 23700 | 23700 | 23700 | 23700 | 111 |
| 432 | 20241122 | 133500 | 2733439700 | 23650 | 23650 | 23650 | 23650 | 25 |
| 433 | 20241122 | 133400 | 2732848450 | 23700 | 23600 | 23700 | 23600 | 562 |
| 434 | 20241122 | 133300 | 2719536350 | 23650 | 23650 | 23650 | 23650 | 130 |
| 435 | 20241122 | 133200 | 2716461850 | 23700 | 23600 | 23700 | 23600 | 200 |
| 436 | 20241122 | 133100 | 2711727850 | 23650 | 23600 | 23650 | 23600 | 10 |
| 437 | 20241122 | 133000 | 2711491400 | 23650 | 23700 | 23700 | 23550 | 832 |
| 438 | 20241122 | 132900 | 2691847500 | 23650 | 23650 | 23650 | 23600 | 211 |
| 439 | 20241122 | 132800 | 2686859900 | 23650 | 23700 | 23700 | 23650 | 179 |
| 440 | 20241122 | 132700 | 2682626200 | 23700 | 23700 | 23750 | 23700 | 242 |
| 441 | 20241122 | 132600 | 2676890350 | 23650 | 23700 | 23700 | 23650 | 554 |
| 442 | 20241122 | 132500 | 2663761800 | 23700 | 23700 | 23750 | 23700 | 126 |
| 443 | 20241122 | 132400 | 2660770600 | 23750 | 23700 | 23750 | 23700 | 51 |
| 444 | 20241122 | 132300 | 2659561800 | 23700 | 23700 | 23700 | 23700 | 418 |
| 445 | 20241122 | 132200 | 2649655200 | 23700 | 23750 | 23750 | 23700 | 111 |
| 446 | 20241122 | 132100 | 2647023750 | 23700 | 23700 | 23750 | 23700 | 143 |
| 447 | 20241122 | 132000 | 2643629350 | 23750 | 23700 | 23750 | 23650 | 327 |
| 448 | 20241122 | 131900 | 2635878850 | 23700 | 23650 | 23700 | 23650 | 207 |
| 449 | 20241122 | 131800 | 2630978100 | 23700 | 23650 | 23700 | 23650 | 247 |
| 450 | 20241122 | 131700 | 2625130800 | 23650 | 23700 | 23700 | 23650 | 191 |
| 451 | 20241122 | 131600 | 2620607150 | 23700 | 23650 | 23700 | 23650 | 157 |
| 452 | 20241122 | 131500 | 2616889100 | 23650 | 23650 | 23700 | 23650 | 267 |
| 453 | 20241122 | 131400 | 2610574450 | 23700 | 23650 | 23700 | 23650 | 286 |
| 454 | 20241122 | 131300 | 2603800250 | 23700 | 23700 | 23700 | 23700 | 13 |
| 455 | 20241122 | 131200 | 2603492150 | 23700 | 23700 | 23700 | 23650 | 299 |
| 456 | 20241122 | 131100 | 2596410400 | 23700 | 23650 | 23700 | 23650 | 55 |
| 457 | 20241122 | 131000 | 2595109350 | 23600 | 23650 | 23650 | 23600 | 88 |
| 458 | 20241122 | 130900 | 2593032150 | 23600 | 23650 | 23650 | 23600 | 178 |
| 459 | 20241122 | 130800 | 2588822550 | 23650 | 23600 | 23650 | 23600 | 135 |
| 460 | 20241122 | 130700 | 2585636450 | 23650 | 23600 | 23650 | 23600 | 273 |
| 461 | 20241122 | 130600 | 2579180500 | 23600 | 23600 | 23600 | 23550 | 47 |
| 462 | 20241122 | 130500 | 2578071950 | 23600 | 23600 | 23650 | 23600 | 319 |
| 463 | 20241122 | 130400 | 2570537850 | 23600 | 23600 | 23600 | 23600 | 25 |
| 464 | 20241122 | 130300 | 2569947850 | 23650 | 23650 | 23650 | 23650 | 171 |
| 465 | 20241122 | 130200 | 2565903700 | 23650 | 23650 | 23700 | 23650 | 287 |
| 466 | 20241122 | 130100 | 2559116000 | 23650 | 23650 | 23700 | 23600 | 841 |
| 467 | 20241122 | 130000 | 2539227550 | 23650 | 23650 | 23650 | 23600 | 697 |
| 468 | 20241122 | 125900 | 2522772200 | 23600 | 23650 | 23650 | 23600 | 77 |
| 469 | 20241122 | 125800 | 2520954850 | 23600 | 23600 | 23650 | 23600 | 333 |
| 470 | 20241122 | 125700 | 2513089600 | 23600 | 23700 | 23700 | 23600 | 242 |
| 471 | 20241122 | 125600 | 2507377300 | 23700 | 23600 | 23700 | 23600 | 388 |
| 472 | 20241122 | 125500 | 2498205400 | 23600 | 23600 | 23650 | 23600 | 264 |
| 473 | 20241122 | 125400 | 2491963400 | 23650 | 23600 | 23650 | 23600 | 333 |
| 474 | 20241122 | 125300 | 2484096150 | 23650 | 23650 | 23650 | 23600 | 78 |
| 475 | 20241122 | 125200 | 2482254050 | 23650 | 23600 | 23650 | 23600 | 152 |
| 476 | 20241122 | 125100 | 2478660950 | 23650 | 23650 | 23650 | 23600 | 695 |
| 477 | 20241122 | 125000 | 2462251750 | 23650 | 23700 | 23700 | 23650 | 201 |
| 478 | 20241122 | 124900 | 2457497500 | 23650 | 23650 | 23700 | 23650 | 143 |
| 479 | 20241122 | 124800 | 2454115450 | 23650 | 23650 | 23650 | 23650 | 117 |
| 480 | 20241122 | 124700 | 2451348400 | 23700 | 23700 | 23700 | 23650 | 336 |
| 481 | 20241122 | 124600 | 2443388050 | 23750 | 23650 | 23750 | 23650 | 50 |
| 482 | 20241122 | 124500 | 2442205200 | 23700 | 23600 | 23700 | 23600 | 305 |
| 483 | 20241122 | 124400 | 2434990250 | 23650 | 23700 | 23700 | 23600 | 237 |
| 484 | 20241122 | 124300 | 2429385450 | 23650 | 23650 | 23650 | 23600 | 123 |
| 485 | 20241122 | 124200 | 2426479800 | 23650 | 23650 | 23650 | 23650 | 148 |
| 486 | 20241122 | 124100 | 2422979600 | 23700 | 23600 | 23700 | 23600 | 32 |
| 487 | 20241122 | 124000 | 2422222850 | 23600 | 23700 | 23750 | 23600 | 1745 |
| 488 | 20241122 | 123900 | 2380905900 | 23700 | 23750 | 23750 | 23700 | 99 |
| 489 | 20241122 | 123800 | 2378558800 | 23750 | 23750 | 23750 | 23700 | 217 |
| 490 | 20241122 | 123700 | 2373408350 | 23700 | 23750 | 23750 | 23700 | 82 |
| 491 | 20241122 | 123600 | 2371461500 | 23750 | 23750 | 23750 | 23700 | 204 |
| 492 | 20241122 | 123500 | 2366618100 | 23750 | 23800 | 23800 | 23750 | 365 |
| 493 | 20241122 | 123400 | 2357940100 | 23750 | 23800 | 23800 | 23750 | 239 |
| 494 | 20241122 | 123300 | 2352255450 | 23750 | 23750 | 23850 | 23750 | 206 |
| 495 | 20241122 | 123200 | 2347356750 | 23750 | 23800 | 23800 | 23750 | 26 |
| 496 | 20241122 | 123100 | 2346738750 | 23800 | 23800 | 23800 | 23800 | 104 |
| 497 | 20241122 | 123000 | 2344263550 | 23800 | 23800 | 23800 | 23750 | 172 |
| 498 | 20241122 | 122900 | 2340172700 | 23750 | 23800 | 23850 | 23750 | 373 |
| 499 | 20241122 | 122800 | 2331296650 | 23800 | 23800 | 23800 | 23750 | 84 |
| 500 | 20241122 | 122700 | 2329300350 | 23800 | 23800 | 23800 | 23750 | 129 |
| 501 | 20241122 | 122600 | 2326231000 | 23750 | 23750 | 23750 | 23750 | 82 |
| 502 | 20241122 | 122500 | 2324283500 | 23800 | 23750 | 23800 | 23750 | 190 |
| 503 | 20241122 | 122400 | 2319765250 | 23750 | 23800 | 23800 | 23750 | 143 |
| 504 | 20241122 | 122300 | 2316363450 | 23750 | 23800 | 23800 | 23750 | 238 |
| 505 | 20241122 | 122200 | 2310702300 | 23800 | 23800 | 23850 | 23750 | 499 |
| 506 | 20241122 | 122100 | 2298828550 | 23800 | 23750 | 23800 | 23750 | 168 |
| 507 | 20241122 | 122000 | 2294831350 | 23800 | 23800 | 23800 | 23750 | 177 |
| 508 | 20241122 | 121900 | 2290621700 | 23750 | 23800 | 23800 | 23750 | 79 |
| 509 | 20241122 | 121800 | 2288744450 | 23800 | 23800 | 23800 | 23750 | 144 |
| 510 | 20241122 | 121700 | 2285318250 | 23750 | 23800 | 23800 | 23750 | 143 |
| 511 | 20241122 | 121600 | 2281916200 | 23800 | 23750 | 23800 | 23750 | 294 |
| 512 | 20241122 | 121500 | 2274925700 | 23800 | 23800 | 23800 | 23800 | 100 |
| 513 | 20241122 | 121400 | 2272545700 | 23800 | 23800 | 23800 | 23750 | 303 |
| 514 | 20241122 | 121300 | 2265337150 | 23850 | 23800 | 23850 | 23750 | 125 |
| 515 | 20241122 | 121200 | 2262362700 | 23800 | 23850 | 23850 | 23800 | 78 |
| 516 | 20241122 | 121100 | 2260505600 | 23800 | 23850 | 23850 | 23800 | 128 |
| 517 | 20241122 | 121000 | 2257453750 | 23850 | 23800 | 23850 | 23800 | 189 |
| 518 | 20241122 | 120900 | 2252948950 | 23800 | 23850 | 23850 | 23800 | 93 |
| 519 | 20241122 | 120800 | 2250735100 | 23800 | 23850 | 23850 | 23800 | 44 |
| 520 | 20241122 | 120700 | 2249687750 | 23850 | 23800 | 23850 | 23800 | 160 |
| 521 | 20241122 | 120600 | 2245874750 | 23800 | 23800 | 23850 | 23800 | 162 |
| 522 | 20241122 | 120500 | 2242014150 | 23800 | 23800 | 23800 | 23800 | 57 |
| 523 | 20241122 | 120400 | 2240657550 | 23850 | 23800 | 23850 | 23800 | 60 |
| 524 | 20241122 | 120300 | 2239228850 | 23800 | 23800 | 23850 | 23800 | 69 |
| 525 | 20241122 | 120200 | 2237586450 | 23850 | 23800 | 23850 | 23750 | 211 |
| 526 | 20241122 | 120100 | 2232569000 | 23800 | 23850 | 23850 | 23750 | 170 |
| 527 | 20241122 | 120000 | 2228523300 | 23850 | 23800 | 23850 | 23800 | 150 |
| 528 | 20241122 | 115900 | 2224947550 | 23800 | 23800 | 23800 | 23800 | 168 |
| 529 | 20241122 | 115800 | 2220949150 | 23800 | 23850 | 23850 | 23800 | 322 |
| 530 | 20241122 | 115700 | 2213285400 | 23950 | 23950 | 23950 | 23750 | 1253 |
| 531 | 20241122 | 115600 | 2183411250 | 23900 | 24000 | 24000 | 23900 | 38 |
| 532 | 20241122 | 115500 | 2182502700 | 23950 | 23950 | 24000 | 23950 | 230 |
| 533 | 20241122 | 115400 | 2176987800 | 24000 | 24000 | 24000 | 23950 | 99 |
| 534 | 20241122 | 115300 | 2174616000 | 24000 | 24000 | 24000 | 23950 | 257 |
| 535 | 20241122 | 115200 | 2168454500 | 23950 | 24000 | 24000 | 23950 | 77 |
| 536 | 20241122 | 115100 | 2166610200 | 23950 | 23950 | 24000 | 23950 | 183 |
| 537 | 20241122 | 115000 | 2162222350 | 23950 | 23950 | 24000 | 23950 | 94 |
| 538 | 20241122 | 114900 | 2159969900 | 23950 | 23950 | 23950 | 23950 | 65 |
| 539 | 20241122 | 114800 | 2158413150 | 24000 | 23950 | 24000 | 23950 | 143 |
| 540 | 20241122 | 114700 | 2154988200 | 23900 | 23900 | 23900 | 23900 | 85 |
| 541 | 20241122 | 114600 | 2152956700 | 23950 | 23950 | 23950 | 23950 | 130 |
| 542 | 20241122 | 114500 | 2149843200 | 23900 | 24000 | 24000 | 23900 | 376 |
| 543 | 20241122 | 114400 | 2140841350 | 23900 | 24000 | 24000 | 23900 | 443 |
| 544 | 20241122 | 114300 | 2130240650 | 23950 | 23950 | 23950 | 23950 | 69 |
| 545 | 20241122 | 114200 | 2128588100 | 23950 | 23900 | 23950 | 23900 | 132 |
| 546 | 20241122 | 114100 | 2125427000 | 23950 | 23950 | 24000 | 23950 | 111 |
| 547 | 20241122 | 114000 | 2122768450 | 23950 | 23950 | 23950 | 23900 | 114 |
| 548 | 20241122 | 113900 | 2120038600 | 23950 | 23950 | 23950 | 23900 | 124 |
| 549 | 20241122 | 113800 | 2117069900 | 23900 | 23950 | 23950 | 23900 | 171 |
| 550 | 20241122 | 113700 | 2112977800 | 23900 | 23850 | 23950 | 23850 | 185 |
| 551 | 20241122 | 113600 | 2108553800 | 23900 | 23950 | 23950 | 23900 | 23 |
| 552 | 20241122 | 113500 | 2108004000 | 23900 | 23900 | 23900 | 23900 | 406 |
| 553 | 20241122 | 113400 | 2098300600 | 23900 | 23950 | 23950 | 23900 | 109 |
| 554 | 20241122 | 113300 | 2095691300 | 23950 | 23950 | 23950 | 23950 | 710 |
| 555 | 20241122 | 113200 | 2078686800 | 24000 | 23950 | 24000 | 23950 | 206 |
| 556 | 20241122 | 113100 | 2073751250 | 23950 | 24000 | 24000 | 23950 | 483 |
| 557 | 20241122 | 113000 | 2062167300 | 24000 | 24000 | 24000 | 23950 | 532 |
| 558 | 20241122 | 112900 | 2049400350 | 24000 | 23950 | 24000 | 23950 | 78 |
| 559 | 20241122 | 112800 | 2047530400 | 24000 | 24050 | 24050 | 23950 | 496 |
| 560 | 20241122 | 112700 | 2035626400 | 24000 | 24050 | 24050 | 24000 | 246 |
| 561 | 20241122 | 112600 | 2029720650 | 24000 | 24000 | 24000 | 24000 | 901 |
| 562 | 20241122 | 112500 | 2008096650 | 24000 | 24000 | 24050 | 24000 | 262 |
| 563 | 20241122 | 112400 | 2001807000 | 24050 | 24000 | 24050 | 24000 | 172 |
| 564 | 20241122 | 112300 | 1997673250 | 24000 | 24000 | 24000 | 23950 | 578 |
| 565 | 20241122 | 112200 | 1983801850 | 23950 | 23950 | 23950 | 23900 | 824 |
| 566 | 20241122 | 112100 | 1964069950 | 23900 | 23950 | 23950 | 23900 | 181 |
| 567 | 20241122 | 112000 | 1959738700 | 23900 | 23950 | 23950 | 23900 | 299 |
| 568 | 20241122 | 111900 | 1952582250 | 23900 | 23900 | 23950 | 23900 | 159 |
| 569 | 20241122 | 111800 | 1948776500 | 23900 | 23850 | 23900 | 23850 | 130 |
| 570 | 20241122 | 111700 | 1945670050 | 23900 | 23900 | 23900 | 23850 | 509 |
| 571 | 20241122 | 111600 | 1933507450 | 23900 | 23900 | 23900 | 23900 | 679 |
| 572 | 20241122 | 111500 | 1917279350 | 23900 | 23900 | 23900 | 23850 | 91 |
| 573 | 20241122 | 111400 | 1915107650 | 23900 | 23900 | 23950 | 23850 | 767 |
| 574 | 20241122 | 111300 | 1896775600 | 23950 | 23900 | 23950 | 23900 | 420 |
| 575 | 20241122 | 111200 | 1886732450 | 23900 | 23900 | 23950 | 23900 | 140 |
| 576 | 20241122 | 111100 | 1883381400 | 23900 | 23900 | 23900 | 23850 | 262 |
| 577 | 20241122 | 111000 | 1877120100 | 23900 | 23950 | 23950 | 23800 | 3210 |
| 578 | 20241122 | 110900 | 1800345400 | 24000 | 24000 | 24000 | 23950 | 187 |
| 579 | 20241122 | 110800 | 1795859200 | 24000 | 23950 | 24000 | 23950 | 237 |
| 580 | 20241122 | 110700 | 1790174000 | 23950 | 24000 | 24000 | 23950 | 209 |
| 581 | 20241122 | 110600 | 1785166500 | 23950 | 23950 | 24000 | 23950 | 346 |
| 582 | 20241122 | 110500 | 1776873250 | 24000 | 24000 | 24000 | 23950 | 93 |
| 583 | 20241122 | 110400 | 1774644350 | 24000 | 24000 | 24000 | 23950 | 137 |
| 584 | 20241122 | 110300 | 1771356600 | 23950 | 24000 | 24000 | 23950 | 248 |
| 585 | 20241122 | 110200 | 1765410300 | 24000 | 23950 | 24000 | 23950 | 38 |
| 586 | 20241122 | 110100 | 1764499300 | 24000 | 24000 | 24000 | 23950 | 174 |
| 587 | 20241122 | 110000 | 1760326150 | 24000 | 23950 | 24000 | 23950 | 61 |
| 588 | 20241122 | 105900 | 1758864300 | 23950 | 23950 | 24000 | 23950 | 236 |
| 589 | 20241122 | 105800 | 1753206350 | 24000 | 24000 | 24000 | 24000 | 17 |
| 590 | 20241122 | 105700 | 1752798350 | 24000 | 23950 | 24000 | 23950 | 251 |
| 591 | 20241122 | 105600 | 1746781150 | 24000 | 23950 | 24000 | 23950 | 63 |
| 592 | 20241122 | 105500 | 1745271650 | 24000 | 23950 | 24000 | 23950 | 172 |
| 593 | 20241122 | 105400 | 1741147250 | 23950 | 23950 | 23950 | 23900 | 158 |
| 594 | 20241122 | 105300 | 1737363900 | 23900 | 24000 | 24000 | 23800 | 4353 |
| 595 | 20241122 | 105200 | 1633550600 | 23950 | 23950 | 24000 | 23900 | 1070 |
| 596 | 20241122 | 105100 | 1607914800 | 23950 | 23950 | 23950 | 23900 | 69 |
| 597 | 20241122 | 105000 | 1606265100 | 23950 | 23900 | 23950 | 23900 | 223 |
| 598 | 20241122 | 104900 | 1600929150 | 23900 | 23900 | 23950 | 23900 | 241 |
| 599 | 20241122 | 104800 | 1595168700 | 23950 | 23950 | 23950 | 23900 | 126 |
| 600 | 20241122 | 104700 | 1592151800 | 23950 | 23900 | 23950 | 23900 | 69 |
| 601 | 20241122 | 104600 | 1590500400 | 23950 | 23950 | 24000 | 23900 | 2187 |
| 602 | 20241122 | 104500 | 1538138250 | 23950 | 23950 | 24000 | 23950 | 197 |
| 603 | 20241122 | 104400 | 1533415100 | 24000 | 24000 | 24000 | 23950 | 196 |
| 604 | 20241122 | 104300 | 1528717700 | 24000 | 24000 | 24000 | 23950 | 245 |
| 605 | 20241122 | 104200 | 1522840000 | 24000 | 24000 | 24000 | 23950 | 163 |
| 606 | 20241122 | 104100 | 1518933600 | 23950 | 24000 | 24000 | 23950 | 186 |
| 607 | 20241122 | 104000 | 1514471800 | 23950 | 23950 | 24000 | 23950 | 77 |
| 608 | 20241122 | 103900 | 1512627400 | 24000 | 23950 | 24000 | 23950 | 258 |
| 609 | 20241122 | 103800 | 1506441400 | 24000 | 24000 | 24000 | 23950 | 59 |
| 610 | 20241122 | 103700 | 1505027350 | 23950 | 23950 | 24000 | 23950 | 227 |
| 611 | 20241122 | 103600 | 1499585400 | 24000 | 23900 | 24000 | 23900 | 1291 |
| 612 | 20241122 | 103500 | 1468686550 | 23900 | 23950 | 23950 | 23900 | 125 |
| 613 | 20241122 | 103400 | 1465696950 | 23900 | 23950 | 23950 | 23900 | 97 |
| 614 | 20241122 | 103300 | 1463377550 | 23850 | 23850 | 23950 | 23850 | 490 |
| 615 | 20241122 | 103200 | 1451689850 | 23950 | 23900 | 23950 | 23900 | 469 |
| 616 | 20241122 | 103100 | 1440463250 | 23950 | 24000 | 24000 | 23850 | 255 |
| 617 | 20241122 | 103000 | 1434361050 | 23950 | 23900 | 23950 | 23850 | 462 |
| 618 | 20241122 | 102900 | 1423315200 | 23900 | 23900 | 23900 | 23900 | 440 |
| 619 | 20241122 | 102800 | 1412799200 | 23950 | 24050 | 24050 | 23900 | 2486 |
| 620 | 20241122 | 102700 | 1353183900 | 24000 | 24050 | 24050 | 24000 | 121 |
| 621 | 20241122 | 102600 | 1350274200 | 24000 | 24100 | 24100 | 24000 | 163 |
| 622 | 20241122 | 102500 | 1346362100 | 24000 | 23950 | 24100 | 23950 | 1356 |
| 623 | 20241122 | 102400 | 1313778950 | 24000 | 24050 | 24050 | 24000 | 1315 |
| 624 | 20241122 | 102300 | 1282203900 | 24000 | 24000 | 24050 | 23950 | 3254 |
| 625 | 20241122 | 102200 | 1204106450 | 23950 | 24000 | 24000 | 23950 | 84 |
| 626 | 20241122 | 102100 | 1202090850 | 24000 | 23950 | 24000 | 23950 | 250 |
| 627 | 20241122 | 102000 | 1196096300 | 24000 | 23950 | 24000 | 23900 | 227 |
| 628 | 20241122 | 101900 | 1190659100 | 23950 | 23900 | 23950 | 23850 | 223 |
| 629 | 20241122 | 101800 | 1185326300 | 23900 | 23900 | 23900 | 23850 | 185 |
| 630 | 20241122 | 101700 | 1180908900 | 23900 | 23900 | 23900 | 23850 | 41 |
| 631 | 20241122 | 101600 | 1179929950 | 23900 | 23950 | 23950 | 23900 | 2260 |
| 632 | 20241122 | 101500 | 1125910600 | 23950 | 23950 | 23950 | 23900 | 129 |
| 633 | 20241122 | 101400 | 1122821600 | 23950 | 23950 | 23950 | 23900 | 437 |
| 634 | 20241122 | 101300 | 1112361350 | 23950 | 23950 | 23950 | 23900 | 803 |
| 635 | 20241122 | 101200 | 1093130800 | 24000 | 23950 | 24000 | 23900 | 573 |
| 636 | 20241122 | 101100 | 1079402650 | 23900 | 23900 | 23950 | 23900 | 112 |
| 637 | 20241122 | 101000 | 1076724750 | 23950 | 23950 | 23950 | 23900 | 167 |
| 638 | 20241122 | 100900 | 1072726800 | 23900 | 23950 | 24000 | 23900 | 414 |
| 639 | 20241122 | 100800 | 1062812600 | 23900 | 23950 | 23950 | 23900 | 471 |
| 640 | 20241122 | 100700 | 1051533100 | 24000 | 23950 | 24000 | 23900 | 387 |
| 641 | 20241122 | 100600 | 1042270150 | 23950 | 23900 | 23950 | 23900 | 97 |
| 642 | 20241122 | 100500 | 1039949800 | 23850 | 23850 | 23900 | 23850 | 155 |
| 643 | 20241122 | 100400 | 1036245750 | 23850 | 23900 | 23900 | 23850 | 354 |
| 644 | 20241122 | 100300 | 1027788000 | 23950 | 23900 | 23950 | 23850 | 212 |
| 645 | 20241122 | 100200 | 1022717450 | 23900 | 23900 | 23900 | 23900 | 215 |
| 646 | 20241122 | 100100 | 1017578950 | 23850 | 23900 | 23900 | 23850 | 122 |
| 647 | 20241122 | 100000 | 1014664100 | 23900 | 23850 | 23950 | 23850 | 334 |
| 648 | 20241122 | 095900 | 1006686100 | 23850 | 23950 | 23950 | 23850 | 784 |
| 649 | 20241122 | 095800 | 987953900 | 23950 | 23950 | 24000 | 23950 | 1842 |
| 650 | 20241122 | 095700 | 943833000 | 23950 | 23900 | 23950 | 23900 | 289 |
| 651 | 20241122 | 095600 | 936916650 | 23900 | 23900 | 23950 | 23900 | 186 |
| 652 | 20241122 | 095500 | 932466000 | 23900 | 23900 | 23950 | 23900 | 71 |
| 653 | 20241122 | 095400 | 930768500 | 23950 | 23800 | 23950 | 23800 | 813 |
| 654 | 20241122 | 095300 | 911342450 | 23850 | 23850 | 23850 | 23800 | 180 |
| 655 | 20241122 | 095200 | 907051700 | 23850 | 23850 | 23850 | 23800 | 222 |
| 656 | 20241122 | 095100 | 901758300 | 23800 | 23850 | 23850 | 23800 | 287 |
| 657 | 20241122 | 095000 | 894917000 | 23850 | 23900 | 23900 | 23850 | 881 |
| 658 | 20241122 | 094900 | 873880650 | 23950 | 23950 | 23950 | 23900 | 488 |
| 659 | 20241122 | 094800 | 862202850 | 23950 | 23900 | 23950 | 23900 | 121 |
| 660 | 20241122 | 094700 | 859309650 | 23950 | 23900 | 23950 | 23900 | 405 |
| 661 | 20241122 | 094600 | 849619700 | 23950 | 23900 | 23950 | 23900 | 353 |
| 662 | 20241122 | 094500 | 841175650 | 23950 | 23950 | 24000 | 23950 | 356 |
| 663 | 20241122 | 094400 | 832648650 | 23950 | 23950 | 24000 | 23900 | 286 |
| 664 | 20241122 | 094300 | 825802150 | 23950 | 23950 | 24000 | 23950 | 726 |
| 665 | 20241122 | 094200 | 808405700 | 24000 | 23950 | 24000 | 23950 | 551 |
| 666 | 20241122 | 094100 | 795190950 | 23900 | 23950 | 24000 | 23900 | 1300 |
| 667 | 20241122 | 094000 | 764014500 | 23950 | 23850 | 23950 | 23850 | 1503 |
| 668 | 20241122 | 093900 | 728029200 | 23850 | 23900 | 23950 | 23850 | 1211 |
| 669 | 20241122 | 093800 | 699076550 | 23950 | 23800 | 23950 | 23800 | 3421 |
| 670 | 20241122 | 093700 | 617465050 | 23800 | 23850 | 23850 | 23800 | 450 |
| 671 | 20241122 | 093600 | 606733800 | 23850 | 23750 | 23850 | 23750 | 1717 |
| 672 | 20241122 | 093500 | 565820000 | 23750 | 23700 | 23800 | 23650 | 1658 |
| 673 | 20241122 | 093400 | 526428650 | 23700 | 23650 | 23700 | 23600 | 201 |
| 674 | 20241122 | 093300 | 521671000 | 23650 | 23600 | 23650 | 23600 | 589 |
| 675 | 20241122 | 093200 | 507748550 | 23650 | 23650 | 23700 | 23600 | 1021 |
| 676 | 20241122 | 093100 | 483561050 | 23650 | 23650 | 23700 | 23650 | 219 |
| 677 | 20241122 | 093000 | 478376700 | 23650 | 23650 | 23650 | 23650 | 693 |
| 678 | 20241122 | 092900 | 461987250 | 23650 | 23650 | 23650 | 23600 | 227 |
| 679 | 20241122 | 092800 | 456622800 | 23650 | 23650 | 23650 | 23650 | 25 |
| 680 | 20241122 | 092700 | 456031550 | 23650 | 23650 | 23700 | 23650 | 158 |
| 681 | 20241122 | 092600 | 452294650 | 23700 | 23650 | 23700 | 23650 | 54 |
| 682 | 20241122 | 092500 | 451017350 | 23700 | 23700 | 23700 | 23650 | 209 |
| 683 | 20241122 | 092400 | 446064900 | 23750 | 23750 | 23750 | 23700 | 249 |
| 684 | 20241122 | 092300 | 440158550 | 23700 | 23750 | 23750 | 23700 | 179 |
| 685 | 20241122 | 092200 | 435907950 | 23750 | 23650 | 23750 | 23650 | 2995 |
| 686 | 20241122 | 092100 | 364850100 | 23650 | 23650 | 23650 | 23650 | 42 |
| 687 | 20241122 | 092000 | 363856800 | 23650 | 23650 | 23650 | 23550 | 1210 |
| 688 | 20241122 | 091900 | 335252550 | 23700 | 23650 | 23700 | 23650 | 371 |
| 689 | 20241122 | 091800 | 326462350 | 23700 | 23650 | 23700 | 23650 | 417 |
| 690 | 20241122 | 091700 | 316586600 | 23700 | 23650 | 23700 | 23650 | 88 |
| 691 | 20241122 | 091600 | 314504700 | 23650 | 23650 | 23650 | 23650 | 199 |
| 692 | 20241122 | 091500 | 309798350 | 23650 | 23700 | 23700 | 23650 | 572 |
| 693 | 20241122 | 091400 | 296244450 | 23700 | 23650 | 23750 | 23650 | 1879 |
| 694 | 20241122 | 091300 | 251731900 | 23650 | 23600 | 23650 | 23600 | 439 |
| 695 | 20241122 | 091200 | 241352800 | 23650 | 23650 | 23650 | 23600 | 1136 |
| 696 | 20241122 | 091100 | 214512400 | 23650 | 23700 | 23700 | 23650 | 589 |
| 697 | 20241122 | 091000 | 200566150 | 23700 | 23700 | 23750 | 23650 | 2197 |
| 698 | 20241122 | 090900 | 148495250 | 23650 | 23650 | 23650 | 23600 | 1244 |
| 699 | 20241122 | 090800 | 119082150 | 23650 | 23550 | 23650 | 23550 | 1680 |
| 700 | 20241122 | 090700 | 79480250 | 23500 | 23550 | 23550 | 23500 | 202 |
| 701 | 20241122 | 090600 | 74726050 | 23550 | 23350 | 23550 | 23350 | 904 |
| 702 | 20241122 | 090500 | 53488400 | 23350 | 23400 | 23400 | 23350 | 293 |
| 703 | 20241122 | 090400 | 46632450 | 23400 | 23400 | 23400 | 23400 | 184 |
| 704 | 20241122 | 090300 | 42326850 | 23400 | 23350 | 23400 | 23300 | 380 |
| 705 | 20241122 | 090200 | 33467000 | 23350 | 23350 | 23350 | 23350 | 204 |
| 706 | 20241122 | 090100 | 28703600 | 23400 | 23400 | 23400 | 23400 | 76 |
| 707 | 20241122 | 090000 | 26925200 | 23400 | 23250 | 23400 | 23250 | 854 |