38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 205100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 3 | 20241122 | 205000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20241122 | 204900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20241122 | 204800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20241122 | 204700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20241122 | 204600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20241122 | 204500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20241122 | 204400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20241122 | 204300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20241122 | 204200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20241122 | 204100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20241122 | 204000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20241122 | 203900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20241122 | 203800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20241122 | 203700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20241122 | 203600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20241122 | 203500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20241122 | 203400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20241122 | 203300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20241122 | 203200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20241122 | 203100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20241122 | 203000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20241122 | 202900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20241122 | 202800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20241122 | 202700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20241122 | 202600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20241122 | 202500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20241122 | 202400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20241122 | 202300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20241122 | 202200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20241122 | 202100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 33 | 20241122 | 202000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20241122 | 201900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20241122 | 201800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20241122 | 201700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20241122 | 201600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20241122 | 201500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20241122 | 201400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20241122 | 201300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20241122 | 201200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20241122 | 201100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20241122 | 201000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20241122 | 200900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20241122 | 200800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20241122 | 200700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20241122 | 200600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20241122 | 200500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20241122 | 200400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20241122 | 200300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20241122 | 200200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20241122 | 200100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20241122 | 200000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20241122 | 195900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20241122 | 195800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20241122 | 195700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20241122 | 195600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20241122 | 195500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20241122 | 195400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20241122 | 195300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20241122 | 195200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20241122 | 195100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 63 | 20241122 | 195000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20241122 | 194900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20241122 | 194800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20241122 | 194700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20241122 | 194600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20241122 | 194500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20241122 | 194400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20241122 | 194300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20241122 | 194200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20241122 | 194100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20241122 | 194000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20241122 | 193900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20241122 | 193800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20241122 | 193700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20241122 | 193600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20241122 | 193500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20241122 | 193400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20241122 | 193300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20241122 | 193200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20241122 | 193100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20241122 | 193000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20241122 | 192900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20241122 | 192800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20241122 | 192700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20241122 | 192600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20241122 | 192500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20241122 | 192400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20241122 | 192300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20241122 | 192200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20241122 | 192100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 93 | 20241122 | 192000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20241122 | 191900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20241122 | 191800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20241122 | 191700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20241122 | 191600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20241122 | 191500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20241122 | 191400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20241122 | 191300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20241122 | 191200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20241122 | 191100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20241122 | 191000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20241122 | 190900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20241122 | 190800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20241122 | 190700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20241122 | 190600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20241122 | 190500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20241122 | 190400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20241122 | 190300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20241122 | 190200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20241122 | 190100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20241122 | 190000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20241122 | 185900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20241122 | 185800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20241122 | 185700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20241122 | 185600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20241122 | 185500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20241122 | 185400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20241122 | 185300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20241122 | 185200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20241122 | 185100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 123 | 20241122 | 185000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20241122 | 184900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20241122 | 184800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20241122 | 184700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20241122 | 184600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20241122 | 184500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20241122 | 184400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20241122 | 184300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20241122 | 184200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20241122 | 184100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20241122 | 184000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20241122 | 183900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20241122 | 183800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20241122 | 183700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20241122 | 183600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20241122 | 183500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20241122 | 183400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20241122 | 183300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20241122 | 183200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20241122 | 183100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20241122 | 183000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20241122 | 182900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20241122 | 182800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20241122 | 182700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20241122 | 182600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20241122 | 182500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20241122 | 182400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20241122 | 182300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20241122 | 182200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20241122 | 182100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 153 | 20241122 | 182000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20241122 | 181900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20241122 | 181800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20241122 | 181700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20241122 | 181600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20241122 | 181500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20241122 | 181400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20241122 | 181300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20241122 | 181200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20241122 | 181100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20241122 | 181000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20241122 | 180900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20241122 | 180800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20241122 | 180700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20241122 | 180600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20241122 | 180500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20241122 | 180400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20241122 | 180300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20241122 | 180200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20241122 | 180100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20241122 | 180000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20241122 | 175900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20241122 | 175800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20241122 | 175700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20241122 | 175600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20241122 | 175500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20241122 | 175400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20241122 | 175300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20241122 | 175200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20241122 | 175100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 183 | 20241122 | 175000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20241122 | 174900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20241122 | 174800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20241122 | 174700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20241122 | 174600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20241122 | 174500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20241122 | 174400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20241122 | 174300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20241122 | 174200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20241122 | 174100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20241122 | 174000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20241122 | 173900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20241122 | 173800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20241122 | 173700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20241122 | 173600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20241122 | 173500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20241122 | 173400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20241122 | 173300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20241122 | 173200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20241122 | 173100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20241122 | 173000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20241122 | 172900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20241122 | 172800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20241122 | 172700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20241122 | 172600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20241122 | 172500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20241122 | 172400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20241122 | 172300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20241122 | 172200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20241122 | 172100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 213 | 20241122 | 172000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20241122 | 171900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20241122 | 171800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20241122 | 171700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20241122 | 171600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20241122 | 171500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20241122 | 171400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20241122 | 171300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20241122 | 171200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20241122 | 171100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20241122 | 171000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20241122 | 170900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20241122 | 170800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20241122 | 170700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20241122 | 170600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20241122 | 170500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20241122 | 170400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20241122 | 170300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20241122 | 170200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20241122 | 170100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20241122 | 170000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20241122 | 165900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20241122 | 165800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20241122 | 165700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20241122 | 165600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20241122 | 165500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20241122 | 165400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20241122 | 165300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20241122 | 165200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20241122 | 165100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 243 | 20241122 | 165000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20241122 | 164900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20241122 | 164800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20241122 | 164700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20241122 | 164600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20241122 | 164500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20241122 | 164400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20241122 | 164300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20241122 | 164200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20241122 | 164100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20241122 | 164000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20241122 | 163900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20241122 | 163800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20241122 | 163700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20241122 | 163600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20241122 | 163500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20241122 | 163400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20241122 | 163300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20241122 | 163200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20241122 | 163100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20241122 | 163000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20241122 | 162900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20241122 | 162800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20241122 | 162700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20241122 | 162600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20241122 | 162500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20241122 | 162400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20241122 | 162300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20241122 | 162200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20241122 | 162100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 273 | 20241122 | 162000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20241122 | 161900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20241122 | 161800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20241122 | 161700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20241122 | 161600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20241122 | 161500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20241122 | 161400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20241122 | 161300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20241122 | 161200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20241122 | 161100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20241122 | 161000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20241122 | 160900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20241122 | 160800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20241122 | 160700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20241122 | 160600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20241122 | 160500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20241122 | 160400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20241122 | 160300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20241122 | 160200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20241122 | 160100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20241122 | 160000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20241122 | 155900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20241122 | 155800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20241122 | 155700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20241122 | 155600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20241122 | 155500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20241122 | 155400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20241122 | 155300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 301 | 20241122 | 155200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 302 | 20241122 | 155100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 303 | 20241122 | 155000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 304 | 20241122 | 154900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 305 | 20241122 | 154800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 306 | 20241122 | 154700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 307 | 20241122 | 154600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 308 | 20241122 | 154500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 309 | 20241122 | 154400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20241122 | 154300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20241122 | 154200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20241122 | 154100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20241122 | 154000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20241122 | 153900 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20241122 | 153800 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20241122 | 153700 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20241122 | 153600 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20241122 | 153500 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20241122 | 153400 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20241122 | 153300 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 321 | 20241122 | 153200 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 322 | 20241122 | 153100 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 323 | 20241122 | 153000 | 9307532000 | 39750 | 39750 | 39750 | 39750 | 3993 |
| 324 | 20241122 | 152900 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 325 | 20241122 | 152800 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 326 | 20241122 | 152700 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 327 | 20241122 | 152600 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 328 | 20241122 | 152500 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 329 | 20241122 | 152400 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 330 | 20241122 | 152300 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 331 | 20241122 | 152200 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 332 | 20241122 | 152100 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 333 | 20241122 | 152000 | 9148810250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 334 | 20241122 | 151900 | 9148810250 | 39900 | 39750 | 39900 | 39750 | 842 |
| 335 | 20241122 | 151800 | 9115264450 | 39800 | 39750 | 39850 | 39750 | 113 |
| 336 | 20241122 | 151700 | 9110766000 | 39750 | 39800 | 39900 | 39750 | 471 |
| 337 | 20241122 | 151600 | 9092006850 | 39850 | 39850 | 39850 | 39800 | 713 |
| 338 | 20241122 | 151500 | 9063593850 | 39850 | 39800 | 39850 | 39700 | 948 |
| 339 | 20241122 | 151400 | 9025920800 | 39800 | 39800 | 39800 | 39750 | 114 |
| 340 | 20241122 | 151300 | 9021384150 | 39800 | 39800 | 39800 | 39750 | 27 |
| 341 | 20241122 | 151200 | 9020309750 | 39750 | 39750 | 39800 | 39750 | 245 |
| 342 | 20241122 | 151100 | 9010569750 | 39750 | 39750 | 39800 | 39700 | 320 |
| 343 | 20241122 | 151000 | 8997847650 | 39750 | 39800 | 39800 | 39700 | 106 |
| 344 | 20241122 | 150900 | 8993636150 | 39750 | 39700 | 39800 | 39700 | 24 |
| 345 | 20241122 | 150800 | 8992682700 | 39700 | 39850 | 39850 | 39650 | 279 |
| 346 | 20241122 | 150700 | 8981604550 | 39800 | 39750 | 39800 | 39750 | 178 |
| 347 | 20241122 | 150600 | 8974524500 | 39750 | 39750 | 39800 | 39750 | 235 |
| 348 | 20241122 | 150500 | 8965173400 | 39750 | 39750 | 39800 | 39700 | 849 |
| 349 | 20241122 | 150400 | 8931461400 | 39750 | 39800 | 39800 | 39750 | 65 |
| 350 | 20241122 | 150300 | 8928874550 | 39750 | 39800 | 39800 | 39700 | 157 |
| 351 | 20241122 | 150200 | 8922629750 | 39750 | 39650 | 39800 | 39650 | 52 |
| 352 | 20241122 | 150100 | 8920563450 | 39750 | 39750 | 39800 | 39650 | 346 |
| 353 | 20241122 | 150000 | 8906821850 | 39850 | 39850 | 39850 | 39650 | 967 |
| 354 | 20241122 | 145900 | 8868423600 | 39850 | 39800 | 39850 | 39750 | 39 |
| 355 | 20241122 | 145800 | 8866870900 | 39800 | 39800 | 39850 | 39750 | 48 |
| 356 | 20241122 | 145700 | 8864960450 | 39800 | 39750 | 39800 | 39750 | 147 |
| 357 | 20241122 | 145600 | 8859114450 | 39750 | 39700 | 39750 | 39650 | 51 |
| 358 | 20241122 | 145500 | 8857088400 | 39700 | 39750 | 39750 | 39650 | 1177 |
| 359 | 20241122 | 145400 | 8810387550 | 39750 | 39750 | 39750 | 39700 | 58 |
| 360 | 20241122 | 145300 | 8808082150 | 39700 | 39750 | 39750 | 39700 | 65 |
| 361 | 20241122 | 145200 | 8805498600 | 39750 | 39750 | 39750 | 39700 | 1718 |
| 362 | 20241122 | 145100 | 8737276100 | 39750 | 39800 | 39800 | 39750 | 188 |
| 363 | 20241122 | 145000 | 8729802200 | 39750 | 39750 | 39800 | 39750 | 28 |
| 364 | 20241122 | 144900 | 8728688400 | 39800 | 39750 | 39800 | 39750 | 456 |
| 365 | 20241122 | 144800 | 8710559900 | 39750 | 39850 | 39850 | 39750 | 834 |
| 366 | 20241122 | 144700 | 8677358800 | 39850 | 39850 | 39850 | 39800 | 85 |
| 367 | 20241122 | 144600 | 8673972100 | 39800 | 39850 | 39850 | 39800 | 172 |
| 368 | 20241122 | 144500 | 8667119050 | 39800 | 39800 | 39850 | 39800 | 156 |
| 369 | 20241122 | 144400 | 8660909300 | 39850 | 39800 | 39850 | 39800 | 35 |
| 370 | 20241122 | 144300 | 8659515250 | 39850 | 39850 | 39850 | 39800 | 256 |
| 371 | 20241122 | 144200 | 8649313800 | 39850 | 39800 | 39850 | 39750 | 1123 |
| 372 | 20241122 | 144100 | 8604650500 | 39850 | 39800 | 39850 | 39800 | 72 |
| 373 | 20241122 | 144000 | 8601781500 | 39850 | 39800 | 39850 | 39800 | 84 |
| 374 | 20241122 | 143900 | 8598435100 | 39800 | 39800 | 39850 | 39800 | 103 |
| 375 | 20241122 | 143800 | 8594333300 | 39800 | 39800 | 39850 | 39750 | 59 |
| 376 | 20241122 | 143700 | 8591984850 | 39800 | 39850 | 39850 | 39800 | 180 |
| 377 | 20241122 | 143600 | 8584820100 | 39850 | 39800 | 39850 | 39800 | 35 |
| 378 | 20241122 | 143500 | 8583425900 | 39800 | 39850 | 39850 | 39750 | 284 |
| 379 | 20241122 | 143400 | 8572122050 | 39900 | 39900 | 39900 | 39850 | 21 |
| 380 | 20241122 | 143300 | 8571284200 | 39850 | 39850 | 39850 | 39800 | 26 |
| 381 | 20241122 | 143200 | 8570248200 | 39900 | 39850 | 39900 | 39750 | 165 |
| 382 | 20241122 | 143100 | 8563678700 | 39800 | 39900 | 39900 | 39800 | 314 |
| 383 | 20241122 | 143000 | 8551158700 | 39850 | 39850 | 39900 | 39850 | 45 |
| 384 | 20241122 | 142900 | 8549364950 | 39950 | 39800 | 39950 | 39800 | 24 |
| 385 | 20241122 | 142800 | 8548407900 | 39950 | 39900 | 39950 | 39750 | 659 |
| 386 | 20241122 | 142700 | 8522167200 | 39900 | 39900 | 39950 | 39850 | 57 |
| 387 | 20241122 | 142600 | 8519892200 | 39950 | 39950 | 39950 | 39850 | 129 |
| 388 | 20241122 | 142500 | 8514746350 | 39950 | 39850 | 40000 | 39850 | 129 |
| 389 | 20241122 | 142400 | 8509593550 | 39900 | 39950 | 40000 | 39850 | 1475 |
| 390 | 20241122 | 142300 | 8450700400 | 40000 | 40000 | 40000 | 39950 | 400 |
| 391 | 20241122 | 142200 | 8434716900 | 39950 | 39950 | 40000 | 39950 | 22 |
| 392 | 20241122 | 142100 | 8433837050 | 40000 | 39900 | 40000 | 39900 | 85 |
| 393 | 20241122 | 142000 | 8430439250 | 39950 | 40000 | 40000 | 39950 | 184 |
| 394 | 20241122 | 141900 | 8423087000 | 39950 | 39900 | 39950 | 39850 | 505 |
| 395 | 20241122 | 141800 | 8402919400 | 39850 | 39850 | 39900 | 39800 | 142 |
| 396 | 20241122 | 141700 | 8397262200 | 39800 | 39850 | 39900 | 39800 | 171 |
| 397 | 20241122 | 141600 | 8390451600 | 39900 | 39900 | 39900 | 39800 | 818 |
| 398 | 20241122 | 141500 | 8357852600 | 39850 | 39800 | 39850 | 39800 | 414 |
| 399 | 20241122 | 141400 | 8341358250 | 39850 | 39850 | 39850 | 39800 | 1274 |
| 400 | 20241122 | 141300 | 8290635450 | 39850 | 39850 | 39850 | 39800 | 163 |
| 401 | 20241122 | 141200 | 8284141450 | 39850 | 39850 | 39850 | 39800 | 134 |
| 402 | 20241122 | 141100 | 8278804850 | 39850 | 39850 | 39900 | 39800 | 1136 |
| 403 | 20241122 | 141000 | 8233550350 | 39900 | 39900 | 39900 | 39850 | 303 |
| 404 | 20241122 | 140900 | 8221472050 | 39850 | 39900 | 39950 | 39850 | 878 |
| 405 | 20241122 | 140800 | 8186439300 | 39950 | 39900 | 39950 | 39900 | 280 |
| 406 | 20241122 | 140700 | 8175261600 | 39950 | 39950 | 40000 | 39950 | 1206 |
| 407 | 20241122 | 140600 | 8127079500 | 40000 | 39950 | 40000 | 39950 | 121 |
| 408 | 20241122 | 140500 | 8122240150 | 39950 | 40000 | 40000 | 39950 | 1219 |
| 409 | 20241122 | 140400 | 8073539300 | 39950 | 40000 | 40000 | 39950 | 43 |
| 410 | 20241122 | 140300 | 8071819650 | 40000 | 40000 | 40000 | 39950 | 48 |
| 411 | 20241122 | 140200 | 8069899750 | 39950 | 39950 | 40000 | 39950 | 37 |
| 412 | 20241122 | 140100 | 8068420150 | 39950 | 40000 | 40000 | 39950 | 103 |
| 413 | 20241122 | 140000 | 8064301800 | 39950 | 39950 | 40000 | 39950 | 40 |
| 414 | 20241122 | 135900 | 8062702350 | 40000 | 39950 | 40000 | 39950 | 53 |
| 415 | 20241122 | 135800 | 8060582950 | 40000 | 39950 | 40000 | 39950 | 47 |
| 416 | 20241122 | 135700 | 8058703400 | 40000 | 40050 | 40100 | 39950 | 907 |
| 417 | 20241122 | 135600 | 8022380450 | 40050 | 40000 | 40050 | 39950 | 481 |
| 418 | 20241122 | 135500 | 8003140550 | 39950 | 39950 | 40000 | 39950 | 33 |
| 419 | 20241122 | 135400 | 8001821050 | 40000 | 40000 | 40000 | 39950 | 30 |
| 420 | 20241122 | 135300 | 8000621500 | 40000 | 39950 | 40000 | 39950 | 22 |
| 421 | 20241122 | 135200 | 7999742150 | 40000 | 39950 | 40000 | 39950 | 72 |
| 422 | 20241122 | 135100 | 7996865550 | 39900 | 39950 | 40000 | 39900 | 43 |
| 423 | 20241122 | 135000 | 7995147500 | 39900 | 40050 | 40050 | 39900 | 1628 |
| 424 | 20241122 | 134900 | 7930151150 | 40000 | 40000 | 40000 | 40000 | 22 |
| 425 | 20241122 | 134800 | 7929271150 | 39950 | 40000 | 40000 | 39950 | 487 |
| 426 | 20241122 | 134700 | 7909811000 | 40000 | 40050 | 40050 | 40000 | 833 |
| 427 | 20241122 | 134600 | 7876484250 | 40050 | 40050 | 40100 | 40050 | 195 |
| 428 | 20241122 | 134500 | 7868674300 | 40050 | 40000 | 40050 | 40000 | 244 |
| 429 | 20241122 | 134400 | 7858912950 | 40000 | 40000 | 40050 | 40000 | 23 |
| 430 | 20241122 | 134300 | 7857992450 | 40050 | 40050 | 40100 | 40050 | 843 |
| 431 | 20241122 | 134200 | 7824229700 | 40100 | 40100 | 40150 | 40100 | 69 |
| 432 | 20241122 | 134100 | 7821461400 | 40100 | 40100 | 40150 | 40100 | 35 |
| 433 | 20241122 | 134000 | 7820057250 | 40100 | 40100 | 40100 | 40050 | 315 |
| 434 | 20241122 | 133900 | 7807426150 | 40050 | 40050 | 40100 | 40050 | 7 |
| 435 | 20241122 | 133800 | 7807145700 | 40050 | 40100 | 40150 | 40050 | 378 |
| 436 | 20241122 | 133700 | 7791986450 | 40150 | 40150 | 40150 | 40100 | 13 |
| 437 | 20241122 | 133600 | 7791464600 | 40150 | 40100 | 40150 | 40050 | 65 |
| 438 | 20241122 | 133500 | 7788858050 | 40150 | 40050 | 40150 | 40050 | 10 |
| 439 | 20241122 | 133400 | 7788456750 | 40150 | 40050 | 40150 | 40000 | 1540 |
| 440 | 20241122 | 133300 | 7726764350 | 40000 | 40100 | 40100 | 40000 | 1318 |
| 441 | 20241122 | 133200 | 7673982350 | 40050 | 40050 | 40050 | 40050 | 7 |
| 442 | 20241122 | 133100 | 7673702000 | 40100 | 40050 | 40100 | 40000 | 1723 |
| 443 | 20241122 | 133000 | 7604692600 | 40100 | 40150 | 40150 | 40050 | 261 |
| 444 | 20241122 | 132900 | 7594213800 | 40150 | 40150 | 40150 | 40150 | 84 |
| 445 | 20241122 | 132800 | 7590841200 | 40150 | 40000 | 40200 | 40000 | 666 |
| 446 | 20241122 | 132700 | 7564177100 | 40150 | 40150 | 40200 | 40000 | 3760 |
| 447 | 20241122 | 132600 | 7413430150 | 40100 | 40100 | 40150 | 40100 | 136 |
| 448 | 20241122 | 132500 | 7407976500 | 40200 | 40150 | 40200 | 40100 | 618 |
| 449 | 20241122 | 132400 | 7383158250 | 40150 | 40150 | 40200 | 40150 | 37 |
| 450 | 20241122 | 132300 | 7381671400 | 40150 | 40100 | 40150 | 40100 | 156 |
| 451 | 20241122 | 132200 | 7375408500 | 40150 | 40100 | 40150 | 40100 | 237 |
| 452 | 20241122 | 132100 | 7365904450 | 40100 | 40100 | 40100 | 40100 | 128 |
| 453 | 20241122 | 132000 | 7360771650 | 40150 | 40100 | 40150 | 40100 | 165 |
| 454 | 20241122 | 131900 | 7354153800 | 40100 | 40100 | 40100 | 40050 | 110 |
| 455 | 20241122 | 131800 | 7349743000 | 40100 | 40050 | 40100 | 40050 | 89 |
| 456 | 20241122 | 131700 | 7346174800 | 40050 | 40100 | 40150 | 40050 | 410 |
| 457 | 20241122 | 131600 | 7329738050 | 40100 | 40100 | 40150 | 40100 | 1148 |
| 458 | 20241122 | 131500 | 7283703150 | 40100 | 40150 | 40150 | 40100 | 382 |
| 459 | 20241122 | 131400 | 7268367950 | 40150 | 40150 | 40150 | 40150 | 145 |
| 460 | 20241122 | 131300 | 7262546200 | 40200 | 40150 | 40200 | 40150 | 103 |
| 461 | 20241122 | 131200 | 7258408950 | 40200 | 40150 | 40200 | 40150 | 96 |
| 462 | 20241122 | 131100 | 7254553000 | 40200 | 40150 | 40200 | 40150 | 40 |
| 463 | 20241122 | 131000 | 7252946700 | 40200 | 40200 | 40250 | 40200 | 177 |
| 464 | 20241122 | 130900 | 7245831250 | 40250 | 40250 | 40250 | 40200 | 156 |
| 465 | 20241122 | 130800 | 7239552300 | 40200 | 40150 | 40250 | 40150 | 489 |
| 466 | 20241122 | 130700 | 7219915300 | 40100 | 40200 | 40200 | 40100 | 26 |
| 467 | 20241122 | 130600 | 7218871150 | 40200 | 40150 | 40200 | 40100 | 320 |
| 468 | 20241122 | 130500 | 7206030200 | 40150 | 40100 | 40150 | 40100 | 35 |
| 469 | 20241122 | 130400 | 7204626400 | 40100 | 40150 | 40200 | 40100 | 7 |
| 470 | 20241122 | 130300 | 7204345550 | 40100 | 40100 | 40250 | 40100 | 227 |
| 471 | 20241122 | 130200 | 7195230750 | 40150 | 40150 | 40200 | 40100 | 309 |
| 472 | 20241122 | 130100 | 7182815900 | 40150 | 40050 | 40250 | 40000 | 4978 |
| 473 | 20241122 | 130000 | 6983200300 | 40000 | 40000 | 40050 | 40000 | 368 |
| 474 | 20241122 | 125900 | 6968464100 | 40050 | 40000 | 40050 | 39950 | 316 |
| 475 | 20241122 | 125800 | 6955829550 | 39950 | 39950 | 40000 | 39950 | 235 |
| 476 | 20241122 | 125700 | 6946440450 | 39950 | 40000 | 40000 | 39950 | 123 |
| 477 | 20241122 | 125600 | 6941526500 | 39950 | 39950 | 39950 | 39950 | 54 |
| 478 | 20241122 | 125500 | 6939369200 | 40000 | 39950 | 40000 | 39900 | 1203 |
| 479 | 20241122 | 125400 | 6891309900 | 39950 | 40000 | 40000 | 39950 | 21 |
| 480 | 20241122 | 125300 | 6890470150 | 39950 | 40050 | 40050 | 39950 | 99 |
| 481 | 20241122 | 125200 | 6886510250 | 40000 | 40000 | 40050 | 40000 | 282 |
| 482 | 20241122 | 125100 | 6875228850 | 40000 | 40050 | 40050 | 40000 | 762 |
| 483 | 20241122 | 125000 | 6844711600 | 40050 | 40050 | 40050 | 40050 | 6 |
| 484 | 20241122 | 124900 | 6844471300 | 40000 | 40000 | 40050 | 40000 | 18 |
| 485 | 20241122 | 124800 | 6843751200 | 40050 | 39950 | 40050 | 39950 | 40 |
| 486 | 20241122 | 124700 | 6842151200 | 39950 | 40000 | 40000 | 39950 | 52 |
| 487 | 20241122 | 124600 | 6840073050 | 40000 | 39950 | 40000 | 39950 | 26 |
| 488 | 20241122 | 124500 | 6839034200 | 39950 | 40000 | 40000 | 39950 | 145 |
| 489 | 20241122 | 124400 | 6833234250 | 40000 | 40000 | 40000 | 39950 | 84 |
| 490 | 20241122 | 124300 | 6829876700 | 40000 | 40000 | 40000 | 39950 | 48 |
| 491 | 20241122 | 124200 | 6827957050 | 40000 | 40000 | 40000 | 39950 | 419 |
| 492 | 20241122 | 124100 | 6811197350 | 39950 | 39950 | 40000 | 39950 | 129 |
| 493 | 20241122 | 124000 | 6806042600 | 39950 | 40000 | 40000 | 39950 | 315 |
| 494 | 20241122 | 123900 | 6793444700 | 39950 | 39950 | 40000 | 39950 | 206 |
| 495 | 20241122 | 123800 | 6785214850 | 39950 | 40000 | 40000 | 39950 | 18 |
| 496 | 20241122 | 123700 | 6784494950 | 40000 | 40050 | 40050 | 39950 | 170 |
| 497 | 20241122 | 123600 | 6777694950 | 40000 | 40000 | 40000 | 40000 | 252 |
| 498 | 20241122 | 123500 | 6767614950 | 40000 | 40000 | 40050 | 40000 | 128 |
| 499 | 20241122 | 123400 | 6762494800 | 39950 | 40000 | 40050 | 39950 | 149 |
| 500 | 20241122 | 123300 | 6756533950 | 39950 | 40000 | 40050 | 39950 | 104 |
| 501 | 20241122 | 123200 | 6752373950 | 40000 | 40000 | 40000 | 40000 | 78 |
| 502 | 20241122 | 123100 | 6749253950 | 40050 | 40000 | 40050 | 40000 | 12 |
| 503 | 20241122 | 123000 | 6748773700 | 40050 | 40050 | 40050 | 40000 | 50 |
| 504 | 20241122 | 122900 | 6746771400 | 40050 | 40050 | 40100 | 40050 | 123 |
| 505 | 20241122 | 122800 | 6741845000 | 40000 | 40000 | 40050 | 40000 | 37 |
| 506 | 20241122 | 122700 | 6740363900 | 40000 | 39950 | 40050 | 39900 | 1775 |
| 507 | 20241122 | 122600 | 6669440650 | 39950 | 40050 | 40100 | 39950 | 276 |
| 508 | 20241122 | 122500 | 6658396500 | 40050 | 40100 | 40100 | 40050 | 1249 |
| 509 | 20241122 | 122400 | 6608370400 | 40050 | 40050 | 40100 | 40050 | 9 |
| 510 | 20241122 | 122300 | 6608009850 | 40050 | 40100 | 40100 | 40050 | 80 |
| 511 | 20241122 | 122200 | 6604802400 | 40050 | 40100 | 40100 | 40050 | 402 |
| 512 | 20241122 | 122100 | 6588683400 | 40050 | 40100 | 40100 | 40050 | 146 |
| 513 | 20241122 | 122000 | 6582829400 | 40100 | 40000 | 40100 | 40000 | 127 |
| 514 | 20241122 | 121900 | 6577742600 | 40050 | 40050 | 40050 | 40000 | 103 |
| 515 | 20241122 | 121800 | 6573617600 | 40050 | 40000 | 40050 | 39950 | 685 |
| 516 | 20241122 | 121700 | 6546239700 | 39950 | 40000 | 40000 | 39950 | 66 |
| 517 | 20241122 | 121600 | 6543600350 | 40000 | 40000 | 40000 | 39950 | 474 |
| 518 | 20241122 | 121500 | 6524640500 | 40000 | 40050 | 40050 | 40000 | 4 |
| 519 | 20241122 | 121400 | 6524480350 | 40050 | 40000 | 40050 | 40000 | 13 |
| 520 | 20241122 | 121300 | 6523959950 | 40050 | 40050 | 40050 | 40050 | 473 |
| 521 | 20241122 | 121200 | 6505016300 | 40050 | 40100 | 40100 | 40050 | 60 |
| 522 | 20241122 | 121100 | 6502611900 | 40050 | 40000 | 40050 | 40000 | 410 |
| 523 | 20241122 | 121000 | 6486192100 | 40050 | 40000 | 40050 | 40000 | 22 |
| 524 | 20241122 | 120900 | 6485311350 | 40050 | 40000 | 40050 | 40000 | 209 |
| 525 | 20241122 | 120800 | 6476949900 | 40000 | 40100 | 40100 | 40000 | 1334 |
| 526 | 20241122 | 120700 | 6423523450 | 40050 | 40150 | 40200 | 40050 | 1317 |
| 527 | 20241122 | 120600 | 6370677550 | 40150 | 40200 | 40200 | 40150 | 48 |
| 528 | 20241122 | 120500 | 6368750150 | 40250 | 40200 | 40250 | 40150 | 2523 |
| 529 | 20241122 | 120400 | 6267357700 | 40200 | 40250 | 40300 | 40200 | 515 |
| 530 | 20241122 | 120300 | 6246629450 | 40300 | 40300 | 40300 | 40250 | 1152 |
| 531 | 20241122 | 120200 | 6200243600 | 40300 | 40350 | 40350 | 40300 | 97 |
| 532 | 20241122 | 120100 | 6196333100 | 40350 | 40300 | 40350 | 40300 | 310 |
| 533 | 20241122 | 120000 | 6183840050 | 40300 | 40350 | 40350 | 40300 | 99 |
| 534 | 20241122 | 115900 | 6179848200 | 40350 | 40300 | 40350 | 40300 | 289 |
| 535 | 20241122 | 115800 | 6168191250 | 40350 | 40300 | 40350 | 40300 | 89 |
| 536 | 20241122 | 115700 | 6164601750 | 40300 | 40350 | 40350 | 40300 | 526 |
| 537 | 20241122 | 115600 | 6143393600 | 40300 | 40300 | 40350 | 40300 | 159 |
| 538 | 20241122 | 115500 | 6136985650 | 40300 | 40350 | 40350 | 40300 | 518 |
| 539 | 20241122 | 115400 | 6116099900 | 40300 | 40250 | 40300 | 40250 | 1201 |
| 540 | 20241122 | 115300 | 6067701400 | 40250 | 40250 | 40300 | 40250 | 159 |
| 541 | 20241122 | 115200 | 6061300250 | 40300 | 40250 | 40300 | 40250 | 429 |
| 542 | 20241122 | 115100 | 6044023200 | 40300 | 40250 | 40300 | 40250 | 141 |
| 543 | 20241122 | 115000 | 6038341450 | 40250 | 40300 | 40300 | 40250 | 248 |
| 544 | 20241122 | 114900 | 6028349400 | 40300 | 40300 | 40300 | 40250 | 219 |
| 545 | 20241122 | 114800 | 6019533450 | 40300 | 40300 | 40300 | 40250 | 218 |
| 546 | 20241122 | 114700 | 6010748150 | 40300 | 40300 | 40300 | 40250 | 242 |
| 547 | 20241122 | 114600 | 6001003050 | 40250 | 40250 | 40300 | 40250 | 114 |
| 548 | 20241122 | 114500 | 5996412950 | 40250 | 40300 | 40350 | 40250 | 727 |
| 549 | 20241122 | 114400 | 5967114900 | 40350 | 40350 | 40350 | 40300 | 115 |
| 550 | 20241122 | 114300 | 5962477650 | 40300 | 40350 | 40350 | 40300 | 290 |
| 551 | 20241122 | 114200 | 5950780800 | 40350 | 40300 | 40350 | 40300 | 25 |
| 552 | 20241122 | 114100 | 5949772250 | 40300 | 40350 | 40350 | 40300 | 540 |
| 553 | 20241122 | 114000 | 5928000400 | 40300 | 40300 | 40350 | 40300 | 285 |
| 554 | 20241122 | 113900 | 5916510800 | 40300 | 40250 | 40350 | 40250 | 1321 |
| 555 | 20241122 | 113800 | 5863268750 | 40300 | 40300 | 40300 | 40300 | 513 |
| 556 | 20241122 | 113700 | 5842594850 | 40300 | 40250 | 40300 | 40200 | 677 |
| 557 | 20241122 | 113600 | 5815353450 | 40250 | 40150 | 40250 | 40150 | 1805 |
| 558 | 20241122 | 113500 | 5742749500 | 40150 | 40200 | 40200 | 40150 | 639 |
| 559 | 20241122 | 113400 | 5717061850 | 40200 | 40150 | 40200 | 40150 | 37 |
| 560 | 20241122 | 113300 | 5715574700 | 40200 | 40200 | 40200 | 40150 | 495 |
| 561 | 20241122 | 113200 | 5695683600 | 40200 | 40200 | 40200 | 40150 | 11 |
| 562 | 20241122 | 113100 | 5695241850 | 40200 | 40100 | 40200 | 40100 | 794 |
| 563 | 20241122 | 113000 | 5663362750 | 40200 | 40200 | 40200 | 40100 | 78 |
| 564 | 20241122 | 112900 | 5660227850 | 40150 | 40150 | 40150 | 40100 | 422 |
| 565 | 20241122 | 112800 | 5643284600 | 40150 | 40150 | 40200 | 40150 | 232 |
| 566 | 20241122 | 112700 | 5633961750 | 40200 | 40200 | 40200 | 40150 | 59 |
| 567 | 20241122 | 112600 | 5631592700 | 40200 | 40100 | 40200 | 40100 | 90 |
| 568 | 20241122 | 112500 | 5627977300 | 40150 | 40150 | 40200 | 40100 | 187 |
| 569 | 20241122 | 112400 | 5620469200 | 40150 | 40100 | 40200 | 40100 | 294 |
| 570 | 20241122 | 112300 | 5608656450 | 40100 | 40150 | 40150 | 40100 | 426 |
| 571 | 20241122 | 112200 | 5591561050 | 40150 | 40150 | 40200 | 40100 | 1188 |
| 572 | 20241122 | 112100 | 5543860400 | 40150 | 40100 | 40150 | 40100 | 70 |
| 573 | 20241122 | 112000 | 5541051700 | 40100 | 40050 | 40150 | 40050 | 3154 |
| 574 | 20241122 | 111900 | 5414569200 | 40050 | 40050 | 40100 | 40050 | 370 |
| 575 | 20241122 | 111800 | 5399741850 | 40050 | 40100 | 40100 | 40050 | 225 |
| 576 | 20241122 | 111700 | 5390725950 | 40050 | 40100 | 40100 | 40050 | 237 |
| 577 | 20241122 | 111600 | 5381224950 | 40050 | 40050 | 40050 | 40050 | 146 |
| 578 | 20241122 | 111500 | 5375377650 | 40050 | 40050 | 40050 | 40000 | 259 |
| 579 | 20241122 | 111400 | 5365004800 | 40000 | 40050 | 40050 | 40000 | 80 |
| 580 | 20241122 | 111300 | 5361804150 | 40050 | 40050 | 40050 | 40000 | 13 |
| 581 | 20241122 | 111200 | 5361283900 | 40000 | 40050 | 40050 | 40000 | 209 |
| 582 | 20241122 | 111100 | 5352913600 | 40000 | 40000 | 40000 | 40000 | 43 |
| 583 | 20241122 | 111000 | 5351193600 | 40000 | 39950 | 40050 | 39950 | 314 |
| 584 | 20241122 | 110900 | 5338633950 | 39950 | 39950 | 40000 | 39950 | 116 |
| 585 | 20241122 | 110800 | 5333994750 | 40000 | 40000 | 40000 | 39950 | 31 |
| 586 | 20241122 | 110700 | 5332754800 | 40000 | 40000 | 40000 | 39950 | 292 |
| 587 | 20241122 | 110600 | 5321075050 | 40000 | 39950 | 40000 | 39950 | 13 |
| 588 | 20241122 | 110500 | 5320555550 | 39950 | 40000 | 40000 | 39900 | 212 |
| 589 | 20241122 | 110400 | 5312076100 | 39950 | 39950 | 40000 | 39900 | 216 |
| 590 | 20241122 | 110300 | 5303446800 | 39900 | 40000 | 40000 | 39900 | 2893 |
| 591 | 20241122 | 110200 | 5187747550 | 39950 | 39950 | 40000 | 39950 | 70 |
| 592 | 20241122 | 110100 | 5184950800 | 39950 | 39950 | 40000 | 39950 | 33 |
| 593 | 20241122 | 110000 | 5183631050 | 39950 | 39950 | 40000 | 39950 | 506 |
| 594 | 20241122 | 105900 | 5163407300 | 39950 | 39950 | 39950 | 39950 | 10 |
| 595 | 20241122 | 105800 | 5163007800 | 40000 | 39950 | 40000 | 39950 | 2472 |
| 596 | 20241122 | 105700 | 5064145000 | 40000 | 39950 | 40000 | 39950 | 38 |
| 597 | 20241122 | 105600 | 5062625450 | 39900 | 39950 | 40000 | 39900 | 234 |
| 598 | 20241122 | 105500 | 5053271100 | 40000 | 39950 | 40000 | 39900 | 10 |
| 599 | 20241122 | 105400 | 5052871750 | 39850 | 39950 | 40000 | 39850 | 249 |
| 600 | 20241122 | 105300 | 5042926400 | 40000 | 39950 | 40000 | 39750 | 1847 |
| 601 | 20241122 | 105200 | 4969247000 | 39950 | 39950 | 40000 | 39950 | 30 |
| 602 | 20241122 | 105100 | 4968047800 | 39950 | 40000 | 40000 | 39950 | 228 |
| 603 | 20241122 | 105000 | 4958929900 | 39950 | 40000 | 40000 | 39950 | 1160 |
| 604 | 20241122 | 104900 | 4912585250 | 40000 | 40000 | 40050 | 39800 | 15547 |
| 605 | 20241122 | 104800 | 4292711100 | 40000 | 40050 | 40050 | 40000 | 99 |
| 606 | 20241122 | 104700 | 4288751000 | 40000 | 40050 | 40100 | 40000 | 203 |
| 607 | 20241122 | 104600 | 4280619450 | 40050 | 40100 | 40100 | 40050 | 177 |
| 608 | 20241122 | 104500 | 4273521800 | 40100 | 40050 | 40100 | 40050 | 20 |
| 609 | 20241122 | 104400 | 4272720450 | 40100 | 40050 | 40100 | 40050 | 231 |
| 610 | 20241122 | 104300 | 4263459800 | 40050 | 40050 | 40100 | 40050 | 110 |
| 611 | 20241122 | 104200 | 4259052950 | 40050 | 40050 | 40100 | 40000 | 470 |
| 612 | 20241122 | 104100 | 4240226950 | 40100 | 40100 | 40100 | 40050 | 197 |
| 613 | 20241122 | 104000 | 4232327350 | 40100 | 40100 | 40100 | 40050 | 38 |
| 614 | 20241122 | 103900 | 4230803850 | 40000 | 40050 | 40100 | 40000 | 1222 |
| 615 | 20241122 | 103800 | 4181885550 | 40050 | 40050 | 40050 | 40050 | 11 |
| 616 | 20241122 | 103700 | 4181445000 | 40050 | 40100 | 40100 | 40050 | 203 |
| 617 | 20241122 | 103600 | 4173305350 | 40100 | 40050 | 40100 | 40050 | 209 |
| 618 | 20241122 | 103500 | 4164924750 | 40100 | 40050 | 40100 | 40000 | 210 |
| 619 | 20241122 | 103400 | 4156514550 | 40100 | 40050 | 40100 | 40050 | 513 |
| 620 | 20241122 | 103300 | 4135951750 | 40050 | 40050 | 40050 | 40050 | 65 |
| 621 | 20241122 | 103200 | 4133348500 | 40100 | 39950 | 40100 | 39950 | 800 |
| 622 | 20241122 | 103100 | 4101347300 | 39950 | 40100 | 40100 | 39950 | 2005 |
| 623 | 20241122 | 103000 | 4021048500 | 40100 | 40050 | 40100 | 40050 | 504 |
| 624 | 20241122 | 102900 | 4000839400 | 40050 | 40100 | 40150 | 40050 | 110 |
| 625 | 20241122 | 102800 | 3996429450 | 40100 | 40100 | 40150 | 40100 | 317 |
| 626 | 20241122 | 102700 | 3983717650 | 40150 | 40150 | 40150 | 40100 | 247 |
| 627 | 20241122 | 102600 | 3973800750 | 40150 | 40200 | 40200 | 40150 | 89 |
| 628 | 20241122 | 102500 | 3970226300 | 40200 | 40100 | 40200 | 40100 | 311 |
| 629 | 20241122 | 102400 | 3957728450 | 40100 | 40150 | 40150 | 40050 | 381 |
| 630 | 20241122 | 102300 | 3942453550 | 40100 | 40100 | 40100 | 40050 | 444 |
| 631 | 20241122 | 102200 | 3924649400 | 40100 | 40050 | 40100 | 40050 | 527 |
| 632 | 20241122 | 102100 | 3903516900 | 40100 | 40150 | 40150 | 40100 | 70 |
| 633 | 20241122 | 102000 | 3900708650 | 40100 | 40050 | 40100 | 40050 | 233 |
| 634 | 20241122 | 101900 | 3891366050 | 40000 | 39950 | 40100 | 39950 | 161 |
| 635 | 20241122 | 101800 | 3884931150 | 39950 | 40100 | 40150 | 39950 | 2303 |
| 636 | 20241122 | 101700 | 3792747700 | 40150 | 40050 | 40150 | 40050 | 235 |
| 637 | 20241122 | 101600 | 3783331500 | 40100 | 40100 | 40150 | 40050 | 164 |
| 638 | 20241122 | 101500 | 3776755200 | 40150 | 40200 | 40200 | 40100 | 861 |
| 639 | 20241122 | 101400 | 3742183950 | 40200 | 40050 | 40200 | 40050 | 1232 |
| 640 | 20241122 | 101300 | 3692778950 | 40050 | 40050 | 40100 | 40050 | 229 |
| 641 | 20241122 | 101200 | 3683598400 | 40100 | 40050 | 40100 | 40050 | 141 |
| 642 | 20241122 | 101100 | 3677951150 | 40050 | 40100 | 40200 | 40050 | 935 |
| 643 | 20241122 | 101000 | 3640460250 | 40100 | 40100 | 40150 | 40100 | 1409 |
| 644 | 20241122 | 100900 | 3583959250 | 40200 | 40200 | 40250 | 40200 | 556 |
| 645 | 20241122 | 100800 | 3561607750 | 40250 | 40250 | 40250 | 40200 | 199 |
| 646 | 20241122 | 100700 | 3553598600 | 40300 | 40200 | 40350 | 40200 | 442 |
| 647 | 20241122 | 100600 | 3535796900 | 40200 | 40100 | 40200 | 40100 | 187 |
| 648 | 20241122 | 100500 | 3528283400 | 40200 | 40200 | 40250 | 40200 | 246 |
| 649 | 20241122 | 100400 | 3518392450 | 40250 | 40100 | 40250 | 40100 | 197 |
| 650 | 20241122 | 100300 | 3510473150 | 40150 | 40150 | 40200 | 40100 | 717 |
| 651 | 20241122 | 100200 | 3481686150 | 40100 | 40200 | 40200 | 40100 | 185 |
| 652 | 20241122 | 100100 | 3474264900 | 40200 | 40200 | 40200 | 40150 | 215 |
| 653 | 20241122 | 100000 | 3465622000 | 40250 | 40200 | 40250 | 40150 | 619 |
| 654 | 20241122 | 095900 | 3440763500 | 40200 | 40250 | 40300 | 40200 | 390 |
| 655 | 20241122 | 095800 | 3425062350 | 40250 | 40300 | 40300 | 40250 | 889 |
| 656 | 20241122 | 095700 | 3389276550 | 40300 | 40250 | 40300 | 40250 | 675 |
| 657 | 20241122 | 095600 | 3362087950 | 40250 | 40200 | 40300 | 40200 | 1041 |
| 658 | 20241122 | 095500 | 3320215350 | 40250 | 40350 | 40350 | 40200 | 795 |
| 659 | 20241122 | 095400 | 3288208700 | 40350 | 40250 | 40350 | 40250 | 308 |
| 660 | 20241122 | 095300 | 3275799400 | 40250 | 40300 | 40300 | 40250 | 33 |
| 661 | 20241122 | 095200 | 3274469700 | 40250 | 40300 | 40300 | 40250 | 364 |
| 662 | 20241122 | 095100 | 3259809600 | 40250 | 40250 | 40350 | 40200 | 267 |
| 663 | 20241122 | 095000 | 3249051600 | 40250 | 40350 | 40350 | 40250 | 159 |
| 664 | 20241122 | 094900 | 3242648600 | 40300 | 40350 | 40350 | 40300 | 469 |
| 665 | 20241122 | 094800 | 3223738400 | 40300 | 40350 | 40400 | 40300 | 443 |
| 666 | 20241122 | 094700 | 3205851200 | 40400 | 40350 | 40400 | 40350 | 491 |
| 667 | 20241122 | 094600 | 3186021750 | 40350 | 40300 | 40400 | 40300 | 359 |
| 668 | 20241122 | 094500 | 3171534950 | 40350 | 40350 | 40350 | 40300 | 330 |
| 669 | 20241122 | 094400 | 3158219800 | 40350 | 40350 | 40400 | 40300 | 354 |
| 670 | 20241122 | 094300 | 3143935550 | 40350 | 40500 | 40500 | 40350 | 345 |
| 671 | 20241122 | 094200 | 3130000200 | 40500 | 40250 | 40500 | 40250 | 8115 |
| 672 | 20241122 | 094100 | 2802290550 | 40200 | 40050 | 40250 | 40050 | 3495 |
| 673 | 20241122 | 094000 | 2661849050 | 40050 | 40000 | 40050 | 39950 | 628 |
| 674 | 20241122 | 093900 | 2636720650 | 40050 | 40100 | 40150 | 40050 | 444 |
| 675 | 20241122 | 093800 | 2618931150 | 40100 | 40100 | 40150 | 40100 | 340 |
| 676 | 20241122 | 093700 | 2605296950 | 40150 | 40150 | 40150 | 40100 | 185 |
| 677 | 20241122 | 093600 | 2597874750 | 40150 | 39950 | 40150 | 39950 | 4399 |
| 678 | 20241122 | 093500 | 2421773850 | 40000 | 39900 | 40000 | 39850 | 1659 |
| 679 | 20241122 | 093400 | 2355520750 | 39900 | 39950 | 39950 | 39850 | 999 |
| 680 | 20241122 | 093300 | 2315672400 | 39950 | 39950 | 39950 | 39900 | 608 |
| 681 | 20241122 | 093200 | 2291404050 | 39900 | 39950 | 40000 | 39900 | 589 |
| 682 | 20241122 | 093100 | 2267872400 | 40000 | 40000 | 40050 | 40000 | 408 |
| 683 | 20241122 | 093000 | 2251552100 | 39950 | 39900 | 40000 | 39900 | 125 |
| 684 | 20241122 | 092900 | 2246555500 | 39950 | 39900 | 39950 | 39900 | 796 |
| 685 | 20241122 | 092800 | 2214758750 | 39900 | 39950 | 39950 | 39900 | 489 |
| 686 | 20241122 | 092700 | 2195226900 | 39900 | 40000 | 40050 | 39900 | 1707 |
| 687 | 20241122 | 092600 | 2127046700 | 40050 | 40100 | 40100 | 40000 | 495 |
| 688 | 20241122 | 092500 | 2107211900 | 40100 | 40100 | 40150 | 40100 | 606 |
| 689 | 20241122 | 092400 | 2082909800 | 40100 | 40100 | 40150 | 40100 | 773 |
| 690 | 20241122 | 092300 | 2051912450 | 40150 | 40100 | 40150 | 40050 | 3998 |
| 691 | 20241122 | 092200 | 1891460350 | 40050 | 40050 | 40100 | 40050 | 1321 |
| 692 | 20241122 | 092100 | 1838496600 | 40050 | 40050 | 40100 | 39950 | 1960 |
| 693 | 20241122 | 092000 | 1760016050 | 40050 | 39950 | 40050 | 39850 | 621 |
| 694 | 20241122 | 091900 | 1735211150 | 39900 | 39900 | 40000 | 39900 | 402 |
| 695 | 20241122 | 091800 | 1719145000 | 39900 | 39900 | 40000 | 39850 | 591 |
| 696 | 20241122 | 091700 | 1695564650 | 39900 | 39950 | 40000 | 39850 | 323 |
| 697 | 20241122 | 091600 | 1682671850 | 39850 | 40050 | 40050 | 39800 | 3714 |
| 698 | 20241122 | 091500 | 1534633200 | 39950 | 39900 | 40100 | 39900 | 522 |
| 699 | 20241122 | 091400 | 1513751000 | 40100 | 39900 | 40100 | 39900 | 14447 |
| 700 | 20241122 | 091300 | 936182050 | 39850 | 39800 | 39850 | 39750 | 568 |
| 701 | 20241122 | 091200 | 913554900 | 39850 | 39750 | 39850 | 39750 | 418 |
| 702 | 20241122 | 091100 | 896922550 | 39750 | 39800 | 39800 | 39750 | 351 |
| 703 | 20241122 | 091000 | 882961200 | 39850 | 39750 | 39850 | 39700 | 880 |
| 704 | 20241122 | 090900 | 847917450 | 39750 | 39650 | 39750 | 39550 | 2052 |
| 705 | 20241122 | 090800 | 766590850 | 39650 | 39700 | 39750 | 39650 | 1418 |
| 706 | 20241122 | 090700 | 710353200 | 39700 | 39700 | 39700 | 39650 | 900 |
| 707 | 20241122 | 090600 | 674623700 | 39650 | 39700 | 39750 | 39650 | 627 |
| 708 | 20241122 | 090500 | 649748300 | 39700 | 39900 | 39950 | 39600 | 7342 |
| 709 | 20241122 | 090400 | 358296650 | 39900 | 39850 | 39900 | 39850 | 189 |
| 710 | 20241122 | 090300 | 350763600 | 39850 | 39800 | 39850 | 39750 | 128 |
| 711 | 20241122 | 090200 | 345668850 | 39750 | 39800 | 39800 | 39600 | 1587 |
| 712 | 20241122 | 090100 | 282699600 | 39750 | 39850 | 39900 | 39650 | 3418 |
| 713 | 20241122 | 090000 | 146918550 | 39900 | 39700 | 39950 | 39700 | 3691 |