35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 195300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 3 | 20241122 | 195200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20241122 | 195100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20241122 | 195000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20241122 | 194900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20241122 | 194800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20241122 | 194700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20241122 | 194600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20241122 | 194500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20241122 | 194400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20241122 | 194300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20241122 | 194200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20241122 | 194100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20241122 | 194000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20241122 | 193900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20241122 | 193800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20241122 | 193700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20241122 | 193600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20241122 | 193500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20241122 | 193400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20241122 | 193300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20241122 | 193200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20241122 | 193100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20241122 | 193000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20241122 | 192900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20241122 | 192800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20241122 | 192700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20241122 | 192600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20241122 | 192500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20241122 | 192400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20241122 | 192300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 33 | 20241122 | 192200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20241122 | 192100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20241122 | 192000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20241122 | 191900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20241122 | 191800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20241122 | 191700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20241122 | 191600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20241122 | 191500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20241122 | 191400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20241122 | 191300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20241122 | 191200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20241122 | 191100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20241122 | 191000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20241122 | 190900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20241122 | 190800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20241122 | 190700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20241122 | 190600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20241122 | 190500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20241122 | 190400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20241122 | 190300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20241122 | 190200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20241122 | 190100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20241122 | 190000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20241122 | 185900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20241122 | 185800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20241122 | 185700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20241122 | 185600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20241122 | 185500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20241122 | 185400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20241122 | 185300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 63 | 20241122 | 185200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20241122 | 185100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20241122 | 185000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20241122 | 184900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20241122 | 184800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20241122 | 184700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20241122 | 184600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20241122 | 184500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20241122 | 184400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20241122 | 184300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20241122 | 184200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20241122 | 184100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20241122 | 184000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20241122 | 183900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20241122 | 183800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20241122 | 183700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20241122 | 183600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20241122 | 183500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20241122 | 183400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20241122 | 183300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20241122 | 183200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20241122 | 183100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20241122 | 183000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20241122 | 182900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20241122 | 182800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20241122 | 182700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20241122 | 182600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20241122 | 182500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20241122 | 182400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20241122 | 182300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 93 | 20241122 | 182200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20241122 | 182100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20241122 | 182000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20241122 | 181900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20241122 | 181800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20241122 | 181700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20241122 | 181600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20241122 | 181500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20241122 | 181400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20241122 | 181300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20241122 | 181200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20241122 | 181100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20241122 | 181000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20241122 | 180900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20241122 | 180800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20241122 | 180700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20241122 | 180600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20241122 | 180500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20241122 | 180400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20241122 | 180300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20241122 | 180200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20241122 | 180100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20241122 | 180000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20241122 | 175900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20241122 | 175800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20241122 | 175700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20241122 | 175600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20241122 | 175500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20241122 | 175400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20241122 | 175300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 123 | 20241122 | 175200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20241122 | 175100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20241122 | 175000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20241122 | 174900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20241122 | 174800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20241122 | 174700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20241122 | 174600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20241122 | 174500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20241122 | 174400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20241122 | 174300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20241122 | 174200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20241122 | 174100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20241122 | 174000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20241122 | 173900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20241122 | 173800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20241122 | 173700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20241122 | 173600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20241122 | 173500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20241122 | 173400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20241122 | 173300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20241122 | 173200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20241122 | 173100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20241122 | 173000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20241122 | 172900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20241122 | 172800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20241122 | 172700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20241122 | 172600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20241122 | 172500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20241122 | 172400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20241122 | 172300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 153 | 20241122 | 172200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20241122 | 172100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20241122 | 172000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20241122 | 171900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20241122 | 171800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20241122 | 171700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20241122 | 171600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20241122 | 171500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20241122 | 171400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20241122 | 171300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20241122 | 171200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20241122 | 171100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20241122 | 171000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20241122 | 170900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20241122 | 170800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20241122 | 170700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20241122 | 170600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20241122 | 170500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20241122 | 170400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20241122 | 170300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20241122 | 170200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20241122 | 170100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20241122 | 170000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20241122 | 165900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20241122 | 165800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20241122 | 165700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20241122 | 165600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20241122 | 165500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20241122 | 165400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20241122 | 165300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 183 | 20241122 | 165200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20241122 | 165100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20241122 | 165000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20241122 | 164900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20241122 | 164800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20241122 | 164700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20241122 | 164600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20241122 | 164500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20241122 | 164400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20241122 | 164300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20241122 | 164200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20241122 | 164100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20241122 | 164000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20241122 | 163900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20241122 | 163800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20241122 | 163700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20241122 | 163600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20241122 | 163500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20241122 | 163400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20241122 | 163300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20241122 | 163200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20241122 | 163100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20241122 | 163000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20241122 | 162900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20241122 | 162800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20241122 | 162700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20241122 | 162600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20241122 | 162500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20241122 | 162400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20241122 | 162300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 213 | 20241122 | 162200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20241122 | 162100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20241122 | 162000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20241122 | 161900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20241122 | 161800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20241122 | 161700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20241122 | 161600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20241122 | 161500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20241122 | 161400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20241122 | 161300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20241122 | 161200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20241122 | 161100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20241122 | 161000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20241122 | 160900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20241122 | 160800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20241122 | 160700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20241122 | 160600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20241122 | 160500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20241122 | 160400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20241122 | 160300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20241122 | 160200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20241122 | 160100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20241122 | 160000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20241122 | 155900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20241122 | 155800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20241122 | 155700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20241122 | 155600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20241122 | 155500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20241122 | 155400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20241122 | 155300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 243 | 20241122 | 155200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20241122 | 155100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20241122 | 155000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20241122 | 154900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20241122 | 154800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20241122 | 154700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20241122 | 154600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20241122 | 154500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20241122 | 154400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20241122 | 154300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20241122 | 154200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20241122 | 154100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20241122 | 154000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20241122 | 153900 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20241122 | 153800 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20241122 | 153700 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20241122 | 153600 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20241122 | 153500 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20241122 | 153400 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20241122 | 153300 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20241122 | 153200 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20241122 | 153100 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20241122 | 153000 | 7665536950 | 35350 | 35350 | 35350 | 35350 | 3203 |
| 266 | 20241122 | 152900 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 267 | 20241122 | 152800 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 268 | 20241122 | 152700 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 269 | 20241122 | 152600 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 270 | 20241122 | 152500 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 271 | 20241122 | 152400 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 272 | 20241122 | 152300 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 273 | 20241122 | 152200 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 274 | 20241122 | 152100 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 275 | 20241122 | 152000 | 7552310900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 276 | 20241122 | 151900 | 7552310900 | 35450 | 35400 | 35450 | 35400 | 269 |
| 277 | 20241122 | 151800 | 7542778200 | 35450 | 35350 | 35450 | 35350 | 862 |
| 278 | 20241122 | 151700 | 7512230050 | 35400 | 35400 | 35450 | 35350 | 702 |
| 279 | 20241122 | 151600 | 7487382600 | 35400 | 35400 | 35450 | 35400 | 923 |
| 280 | 20241122 | 151500 | 7454664650 | 35450 | 35400 | 35450 | 35400 | 1908 |
| 281 | 20241122 | 151400 | 7387029350 | 35450 | 35450 | 35450 | 35400 | 1086 |
| 282 | 20241122 | 151300 | 7348536150 | 35400 | 35400 | 35450 | 35400 | 436 |
| 283 | 20241122 | 151200 | 7333081950 | 35400 | 35450 | 35450 | 35400 | 257 |
| 284 | 20241122 | 151100 | 7323973100 | 35500 | 35450 | 35500 | 35450 | 767 |
| 285 | 20241122 | 151000 | 7296747000 | 35450 | 35550 | 35600 | 35450 | 953 |
| 286 | 20241122 | 150900 | 7262918600 | 35550 | 35500 | 35650 | 35450 | 3169 |
| 287 | 20241122 | 150800 | 7150340550 | 35500 | 35650 | 35700 | 35500 | 656 |
| 288 | 20241122 | 150700 | 7126986250 | 35650 | 35550 | 35700 | 35550 | 231 |
| 289 | 20241122 | 150600 | 7118762900 | 35550 | 35500 | 35600 | 35500 | 802 |
| 290 | 20241122 | 150500 | 7090257950 | 35500 | 35500 | 35550 | 35450 | 528 |
| 291 | 20241122 | 150400 | 7071518050 | 35500 | 35500 | 35550 | 35500 | 189 |
| 292 | 20241122 | 150300 | 7064808250 | 35550 | 35550 | 35600 | 35550 | 417 |
| 293 | 20241122 | 150200 | 7049976050 | 35550 | 35550 | 35550 | 35550 | 85 |
| 294 | 20241122 | 150100 | 7046954300 | 35550 | 35650 | 35650 | 35550 | 144 |
| 295 | 20241122 | 150000 | 7041831600 | 35600 | 35600 | 35650 | 35500 | 679 |
| 296 | 20241122 | 145900 | 7017687500 | 35550 | 35650 | 35650 | 35550 | 214 |
| 297 | 20241122 | 145800 | 7010069350 | 35600 | 35600 | 35600 | 35600 | 91 |
| 298 | 20241122 | 145700 | 7006829750 | 35600 | 35600 | 35650 | 35600 | 318 |
| 299 | 20241122 | 145600 | 6995507200 | 35600 | 35500 | 35600 | 35500 | 833 |
| 300 | 20241122 | 145500 | 6965904450 | 35550 | 35500 | 35550 | 35500 | 125 |
| 301 | 20241122 | 145400 | 6961465900 | 35500 | 35550 | 35600 | 35500 | 74 |
| 302 | 20241122 | 145300 | 6958834700 | 35600 | 35650 | 35650 | 35550 | 549 |
| 303 | 20241122 | 145200 | 6939309550 | 35600 | 35650 | 35700 | 35600 | 460 |
| 304 | 20241122 | 145100 | 6922910650 | 35650 | 35650 | 35700 | 35650 | 302 |
| 305 | 20241122 | 145000 | 6912143500 | 35650 | 35750 | 35750 | 35650 | 418 |
| 306 | 20241122 | 144900 | 6897212800 | 35750 | 35800 | 35850 | 35750 | 412 |
| 307 | 20241122 | 144800 | 6882475950 | 35800 | 35800 | 35850 | 35800 | 1148 |
| 308 | 20241122 | 144700 | 6841376300 | 35800 | 35850 | 35850 | 35750 | 3168 |
| 309 | 20241122 | 144600 | 6727952450 | 35800 | 35800 | 35850 | 35800 | 373 |
| 310 | 20241122 | 144500 | 6714598350 | 35800 | 35800 | 35850 | 35750 | 203 |
| 311 | 20241122 | 144400 | 6707329500 | 35850 | 35800 | 35850 | 35800 | 313 |
| 312 | 20241122 | 144300 | 6696118200 | 35850 | 35850 | 35850 | 35800 | 105 |
| 313 | 20241122 | 144200 | 6692357650 | 35800 | 35800 | 35850 | 35800 | 409 |
| 314 | 20241122 | 144100 | 6677714450 | 35850 | 35850 | 35850 | 35800 | 389 |
| 315 | 20241122 | 144000 | 6663785450 | 35850 | 35800 | 35850 | 35800 | 530 |
| 316 | 20241122 | 143900 | 6644789400 | 35850 | 35850 | 35850 | 35800 | 361 |
| 317 | 20241122 | 143800 | 6631865100 | 35850 | 35800 | 35850 | 35800 | 473 |
| 318 | 20241122 | 143700 | 6614929150 | 35800 | 35850 | 35850 | 35800 | 269 |
| 319 | 20241122 | 143600 | 6605290900 | 35800 | 35800 | 35850 | 35800 | 69 |
| 320 | 20241122 | 143500 | 6602820050 | 35850 | 35850 | 35850 | 35800 | 73 |
| 321 | 20241122 | 143400 | 6600203950 | 35850 | 35800 | 35850 | 35750 | 261 |
| 322 | 20241122 | 143300 | 6590852400 | 35850 | 35800 | 35850 | 35800 | 108 |
| 323 | 20241122 | 143200 | 6586985200 | 35850 | 35800 | 35850 | 35800 | 99 |
| 324 | 20241122 | 143100 | 6583440250 | 35850 | 35800 | 35850 | 35800 | 82 |
| 325 | 20241122 | 143000 | 6580503000 | 35850 | 35800 | 35850 | 35800 | 214 |
| 326 | 20241122 | 142900 | 6572833550 | 35800 | 35800 | 35850 | 35800 | 104 |
| 327 | 20241122 | 142800 | 6569109000 | 35850 | 35800 | 35850 | 35800 | 55 |
| 328 | 20241122 | 142700 | 6567138250 | 35850 | 35850 | 35850 | 35800 | 377 |
| 329 | 20241122 | 142600 | 6553630500 | 35850 | 35800 | 35850 | 35800 | 128 |
| 330 | 20241122 | 142500 | 6549047450 | 35850 | 35800 | 35850 | 35800 | 69 |
| 331 | 20241122 | 142400 | 6546576750 | 35800 | 35800 | 35850 | 35800 | 302 |
| 332 | 20241122 | 142300 | 6535757000 | 35800 | 35850 | 35850 | 35800 | 139 |
| 333 | 20241122 | 142200 | 6530780000 | 35850 | 35800 | 35850 | 35800 | 86 |
| 334 | 20241122 | 142100 | 6527700650 | 35800 | 35750 | 35800 | 35750 | 377 |
| 335 | 20241122 | 142000 | 6514205100 | 35800 | 35800 | 35800 | 35750 | 87 |
| 336 | 20241122 | 141900 | 6511093000 | 35800 | 35750 | 35800 | 35750 | 45 |
| 337 | 20241122 | 141800 | 6509483000 | 35800 | 35800 | 35850 | 35800 | 55 |
| 338 | 20241122 | 141700 | 6507513600 | 35850 | 35750 | 35850 | 35750 | 546 |
| 339 | 20241122 | 141600 | 6487975350 | 35800 | 35800 | 35800 | 35750 | 63 |
| 340 | 20241122 | 141500 | 6485720000 | 35850 | 35800 | 35850 | 35800 | 56 |
| 341 | 20241122 | 141400 | 6483714550 | 35850 | 35800 | 35850 | 35800 | 297 |
| 342 | 20241122 | 141300 | 6473069850 | 35800 | 35850 | 35900 | 35800 | 186 |
| 343 | 20241122 | 141200 | 6466403650 | 35900 | 35850 | 35900 | 35850 | 99 |
| 344 | 20241122 | 141100 | 6462852750 | 35900 | 35900 | 35900 | 35850 | 191 |
| 345 | 20241122 | 141000 | 6455998300 | 35900 | 35900 | 35900 | 35850 | 116 |
| 346 | 20241122 | 140900 | 6451837550 | 35900 | 35800 | 35900 | 35800 | 595 |
| 347 | 20241122 | 140800 | 6430513800 | 35800 | 35850 | 35850 | 35800 | 253 |
| 348 | 20241122 | 140700 | 6421447650 | 35850 | 35900 | 35900 | 35800 | 123 |
| 349 | 20241122 | 140600 | 6417036900 | 35850 | 35850 | 35900 | 35800 | 160 |
| 350 | 20241122 | 140500 | 6411301200 | 35850 | 35900 | 35900 | 35850 | 236 |
| 351 | 20241122 | 140400 | 6402839200 | 35850 | 35900 | 35950 | 35850 | 394 |
| 352 | 20241122 | 140300 | 6388708300 | 35900 | 35850 | 35900 | 35800 | 454 |
| 353 | 20241122 | 140200 | 6372427500 | 35850 | 35800 | 35850 | 35800 | 260 |
| 354 | 20241122 | 140100 | 6363111900 | 35850 | 35850 | 35850 | 35800 | 240 |
| 355 | 20241122 | 140000 | 6354508850 | 35850 | 35900 | 35900 | 35800 | 389 |
| 356 | 20241122 | 135900 | 6340574000 | 35900 | 35900 | 35900 | 35850 | 51 |
| 357 | 20241122 | 135800 | 6338744150 | 35900 | 35850 | 35900 | 35850 | 213 |
| 358 | 20241122 | 135700 | 6331100750 | 35900 | 35800 | 35950 | 35800 | 1331 |
| 359 | 20241122 | 135600 | 6283370350 | 35800 | 35800 | 35800 | 35800 | 47 |
| 360 | 20241122 | 135500 | 6281687750 | 35800 | 35750 | 35800 | 35750 | 271 |
| 361 | 20241122 | 135400 | 6271986050 | 35800 | 35800 | 35800 | 35750 | 49 |
| 362 | 20241122 | 135300 | 6270232150 | 35800 | 35800 | 35800 | 35800 | 81 |
| 363 | 20241122 | 135200 | 6267332350 | 35750 | 35800 | 35800 | 35700 | 527 |
| 364 | 20241122 | 135100 | 6248487900 | 35750 | 35750 | 35800 | 35750 | 130 |
| 365 | 20241122 | 135000 | 6243834350 | 35800 | 35800 | 35800 | 35800 | 24 |
| 366 | 20241122 | 134900 | 6242975150 | 35750 | 35750 | 35800 | 35750 | 404 |
| 367 | 20241122 | 134800 | 6228530350 | 35800 | 35750 | 35800 | 35750 | 366 |
| 368 | 20241122 | 134700 | 6215444900 | 35750 | 35700 | 35750 | 35700 | 302 |
| 369 | 20241122 | 134600 | 6204648550 | 35700 | 35750 | 35800 | 35650 | 528 |
| 370 | 20241122 | 134500 | 6185776600 | 35750 | 35800 | 35800 | 35700 | 1163 |
| 371 | 20241122 | 134400 | 6144207300 | 35800 | 35850 | 35850 | 35800 | 410 |
| 372 | 20241122 | 134300 | 6129521900 | 35850 | 35850 | 35850 | 35800 | 256 |
| 373 | 20241122 | 134200 | 6120355600 | 35750 | 35850 | 35850 | 35750 | 430 |
| 374 | 20241122 | 134100 | 6104960400 | 35850 | 35800 | 35850 | 35800 | 183 |
| 375 | 20241122 | 134000 | 6098399950 | 35800 | 35850 | 35850 | 35800 | 784 |
| 376 | 20241122 | 133900 | 6070298400 | 35900 | 35950 | 35950 | 35900 | 113 |
| 377 | 20241122 | 133800 | 6066241650 | 35900 | 35850 | 36000 | 35850 | 3841 |
| 378 | 20241122 | 133700 | 5928339450 | 35850 | 35850 | 35850 | 35800 | 37 |
| 379 | 20241122 | 133600 | 5927013050 | 35850 | 35900 | 35900 | 35800 | 204 |
| 380 | 20241122 | 133500 | 5919701150 | 35900 | 35900 | 35900 | 35900 | 205 |
| 381 | 20241122 | 133400 | 5912341650 | 35900 | 35850 | 35900 | 35850 | 372 |
| 382 | 20241122 | 133300 | 5899004350 | 35850 | 35850 | 35850 | 35850 | 18 |
| 383 | 20241122 | 133200 | 5898359050 | 35850 | 35800 | 35850 | 35800 | 365 |
| 384 | 20241122 | 133100 | 5885283500 | 35800 | 35850 | 35850 | 35800 | 51 |
| 385 | 20241122 | 133000 | 5883456950 | 35850 | 35800 | 35850 | 35800 | 368 |
| 386 | 20241122 | 132900 | 5870281550 | 35850 | 35850 | 35850 | 35800 | 49 |
| 387 | 20241122 | 132800 | 5868525000 | 35850 | 35850 | 35850 | 35800 | 308 |
| 388 | 20241122 | 132700 | 5857483450 | 35850 | 35850 | 35850 | 35800 | 263 |
| 389 | 20241122 | 132600 | 5848067650 | 35800 | 35800 | 35850 | 35800 | 132 |
| 390 | 20241122 | 132500 | 5843341450 | 35800 | 35850 | 35850 | 35750 | 202 |
| 391 | 20241122 | 132400 | 5836109050 | 35850 | 35850 | 35850 | 35850 | 20 |
| 392 | 20241122 | 132300 | 5835392050 | 35800 | 35800 | 35800 | 35800 | 511 |
| 393 | 20241122 | 132200 | 5817098250 | 35850 | 35800 | 35850 | 35800 | 553 |
| 394 | 20241122 | 132100 | 5797295250 | 35850 | 35800 | 35850 | 35800 | 85 |
| 395 | 20241122 | 132000 | 5794250000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 396 | 20241122 | 131900 | 5794250000 | 35850 | 35850 | 35850 | 35850 | 148 |
| 397 | 20241122 | 131800 | 5788944200 | 35850 | 35850 | 35850 | 35800 | 239 |
| 398 | 20241122 | 131700 | 5780381000 | 35850 | 35800 | 35900 | 35800 | 66 |
| 399 | 20241122 | 131600 | 5778014700 | 35900 | 35900 | 35900 | 35850 | 353 |
| 400 | 20241122 | 131500 | 5765358300 | 35850 | 35900 | 35900 | 35850 | 228 |
| 401 | 20241122 | 131400 | 5757184450 | 35850 | 35900 | 35900 | 35850 | 31 |
| 402 | 20241122 | 131300 | 5756072100 | 35900 | 35900 | 35900 | 35850 | 679 |
| 403 | 20241122 | 131200 | 5731699500 | 35900 | 35850 | 35900 | 35800 | 198 |
| 404 | 20241122 | 131100 | 5724600550 | 35800 | 35850 | 35850 | 35800 | 283 |
| 405 | 20241122 | 131000 | 5714458350 | 35850 | 35850 | 35900 | 35800 | 265 |
| 406 | 20241122 | 130900 | 5704960600 | 35800 | 35850 | 35850 | 35800 | 264 |
| 407 | 20241122 | 130800 | 5695496250 | 35850 | 35800 | 35850 | 35800 | 105 |
| 408 | 20241122 | 130700 | 5691734650 | 35850 | 35800 | 35850 | 35800 | 59 |
| 409 | 20241122 | 130600 | 5689620600 | 35800 | 35800 | 35850 | 35800 | 70 |
| 410 | 20241122 | 130500 | 5687114250 | 35800 | 35800 | 35800 | 35750 | 62 |
| 411 | 20241122 | 130400 | 5684895150 | 35800 | 35800 | 35800 | 35800 | 49 |
| 412 | 20241122 | 130300 | 5683140950 | 35800 | 35850 | 35850 | 35800 | 260 |
| 413 | 20241122 | 130200 | 5673824000 | 35900 | 35850 | 35900 | 35850 | 491 |
| 414 | 20241122 | 130100 | 5656198150 | 35850 | 35850 | 35900 | 35850 | 120 |
| 415 | 20241122 | 130000 | 5651894700 | 35800 | 35800 | 35850 | 35750 | 135 |
| 416 | 20241122 | 125900 | 5647059700 | 35850 | 35850 | 35850 | 35800 | 247 |
| 417 | 20241122 | 125800 | 5638210250 | 35850 | 35800 | 35850 | 35800 | 51 |
| 418 | 20241122 | 125700 | 5636383500 | 35800 | 35850 | 35850 | 35800 | 71 |
| 419 | 20241122 | 125600 | 5633838900 | 35850 | 35850 | 35900 | 35850 | 459 |
| 420 | 20241122 | 125500 | 5617365050 | 35900 | 35850 | 35900 | 35850 | 155 |
| 421 | 20241122 | 125400 | 5611808250 | 35850 | 35850 | 35850 | 35800 | 15 |
| 422 | 20241122 | 125300 | 5611270700 | 35850 | 35800 | 35850 | 35800 | 136 |
| 423 | 20241122 | 125200 | 5606400300 | 35800 | 35850 | 35850 | 35750 | 210 |
| 424 | 20241122 | 125100 | 5598883000 | 35850 | 35850 | 35850 | 35850 | 21 |
| 425 | 20241122 | 125000 | 5598130150 | 35850 | 35850 | 35850 | 35850 | 52 |
| 426 | 20241122 | 124900 | 5596265950 | 35850 | 35850 | 35850 | 35850 | 234 |
| 427 | 20241122 | 124800 | 5587877050 | 35850 | 35850 | 35850 | 35800 | 101 |
| 428 | 20241122 | 124700 | 5584258200 | 35850 | 35850 | 35850 | 35850 | 47 |
| 429 | 20241122 | 124600 | 5582573250 | 35900 | 35850 | 35900 | 35800 | 394 |
| 430 | 20241122 | 124500 | 5568448750 | 35850 | 35850 | 35850 | 35850 | 17 |
| 431 | 20241122 | 124400 | 5567839300 | 35850 | 35800 | 35850 | 35800 | 171 |
| 432 | 20241122 | 124300 | 5561715200 | 35800 | 35800 | 35850 | 35750 | 277 |
| 433 | 20241122 | 124200 | 5551798250 | 35750 | 35800 | 35800 | 35750 | 54 |
| 434 | 20241122 | 124100 | 5549866250 | 35800 | 35750 | 35800 | 35750 | 61 |
| 435 | 20241122 | 124000 | 5547684600 | 35750 | 35850 | 35850 | 35750 | 260 |
| 436 | 20241122 | 123900 | 5538380600 | 35850 | 35850 | 35900 | 35850 | 272 |
| 437 | 20241122 | 123800 | 5528622850 | 35900 | 35900 | 35900 | 35850 | 130 |
| 438 | 20241122 | 123700 | 5523961400 | 35900 | 35850 | 35900 | 35850 | 12 |
| 439 | 20241122 | 123600 | 5523530700 | 35900 | 35900 | 35900 | 35900 | 202 |
| 440 | 20241122 | 123500 | 5516278900 | 35850 | 35850 | 35850 | 35850 | 12 |
| 441 | 20241122 | 123400 | 5515848700 | 35900 | 35900 | 35900 | 35900 | 44 |
| 442 | 20241122 | 123300 | 5514269100 | 35900 | 35900 | 35950 | 35900 | 420 |
| 443 | 20241122 | 123200 | 5499181450 | 35900 | 35950 | 35950 | 35900 | 27 |
| 444 | 20241122 | 123100 | 5498210900 | 35950 | 36000 | 36000 | 35950 | 38 |
| 445 | 20241122 | 123000 | 5496844750 | 36000 | 36050 | 36100 | 36000 | 933 |
| 446 | 20241122 | 122900 | 5463241650 | 36050 | 36050 | 36100 | 36000 | 120 |
| 447 | 20241122 | 122800 | 5458916900 | 36100 | 36050 | 36100 | 36050 | 560 |
| 448 | 20241122 | 122700 | 5438728600 | 36050 | 36050 | 36050 | 36000 | 33 |
| 449 | 20241122 | 122600 | 5437539900 | 36050 | 36050 | 36050 | 36000 | 216 |
| 450 | 20241122 | 122500 | 5429755650 | 36050 | 36050 | 36100 | 36000 | 349 |
| 451 | 20241122 | 122400 | 5417187850 | 36100 | 36100 | 36150 | 36050 | 153 |
| 452 | 20241122 | 122300 | 5411665250 | 36100 | 36050 | 36100 | 36000 | 284 |
| 453 | 20241122 | 122200 | 5401427900 | 36100 | 36100 | 36100 | 36050 | 49 |
| 454 | 20241122 | 122100 | 5399659350 | 36100 | 36050 | 36100 | 36050 | 24 |
| 455 | 20241122 | 122000 | 5398793250 | 36050 | 36050 | 36050 | 36000 | 178 |
| 456 | 20241122 | 121900 | 5392378700 | 36050 | 36050 | 36050 | 36000 | 229 |
| 457 | 20241122 | 121800 | 5384132100 | 36050 | 36000 | 36050 | 36000 | 92 |
| 458 | 20241122 | 121700 | 5380819700 | 36000 | 36000 | 36000 | 36000 | 240 |
| 459 | 20241122 | 121600 | 5372179700 | 36000 | 36000 | 36000 | 35950 | 66 |
| 460 | 20241122 | 121500 | 5369804900 | 36000 | 36000 | 36000 | 35950 | 26 |
| 461 | 20241122 | 121400 | 5368868950 | 35950 | 36000 | 36000 | 35950 | 22 |
| 462 | 20241122 | 121300 | 5368077050 | 35950 | 36000 | 36000 | 35950 | 113 |
| 463 | 20241122 | 121200 | 5364014500 | 36000 | 36000 | 36050 | 35950 | 36 |
| 464 | 20241122 | 121100 | 5362718250 | 36050 | 36100 | 36100 | 36000 | 80 |
| 465 | 20241122 | 121000 | 5359834300 | 36050 | 36100 | 36150 | 36050 | 197 |
| 466 | 20241122 | 120900 | 5352723300 | 36100 | 36050 | 36100 | 36050 | 164 |
| 467 | 20241122 | 120800 | 5346810750 | 36050 | 36050 | 36050 | 36000 | 113 |
| 468 | 20241122 | 120700 | 5342737850 | 36050 | 36000 | 36050 | 36000 | 378 |
| 469 | 20241122 | 120600 | 5329127900 | 36000 | 36000 | 36000 | 36000 | 12 |
| 470 | 20241122 | 120500 | 5328695900 | 36000 | 36000 | 36000 | 36000 | 15 |
| 471 | 20241122 | 120400 | 5328155900 | 36000 | 35900 | 36000 | 35900 | 141 |
| 472 | 20241122 | 120300 | 5323092100 | 35900 | 35950 | 35950 | 35900 | 128 |
| 473 | 20241122 | 120200 | 5318496550 | 35950 | 35950 | 35950 | 35950 | 22 |
| 474 | 20241122 | 120100 | 5317705650 | 35950 | 35950 | 35950 | 35950 | 27 |
| 475 | 20241122 | 120000 | 5316735000 | 35950 | 35900 | 35950 | 35850 | 223 |
| 476 | 20241122 | 115900 | 5308726850 | 35900 | 35950 | 35950 | 35900 | 161 |
| 477 | 20241122 | 115800 | 5302941350 | 35950 | 35950 | 35950 | 35950 | 36 |
| 478 | 20241122 | 115700 | 5301647150 | 35900 | 35950 | 35950 | 35900 | 252 |
| 479 | 20241122 | 115600 | 5292589450 | 35950 | 35900 | 35950 | 35900 | 29 |
| 480 | 20241122 | 115500 | 5291548100 | 35950 | 35950 | 35950 | 35950 | 30 |
| 481 | 20241122 | 115400 | 5290469600 | 35900 | 35900 | 35900 | 35850 | 188 |
| 482 | 20241122 | 115300 | 5283721050 | 35850 | 35900 | 35950 | 35850 | 83 |
| 483 | 20241122 | 115200 | 5280742700 | 35950 | 35950 | 35950 | 35950 | 38 |
| 484 | 20241122 | 115100 | 5279376600 | 35900 | 35950 | 35950 | 35900 | 86 |
| 485 | 20241122 | 115000 | 5276284950 | 36000 | 36000 | 36050 | 35950 | 633 |
| 486 | 20241122 | 114900 | 5253501850 | 36000 | 36000 | 36000 | 35950 | 122 |
| 487 | 20241122 | 114800 | 5249109900 | 36000 | 36000 | 36000 | 36000 | 38 |
| 488 | 20241122 | 114700 | 5247741900 | 35950 | 35950 | 35950 | 35950 | 71 |
| 489 | 20241122 | 114600 | 5245189450 | 35950 | 35950 | 35950 | 35950 | 35 |
| 490 | 20241122 | 114500 | 5243931200 | 35950 | 35900 | 35950 | 35900 | 49 |
| 491 | 20241122 | 114400 | 5242169750 | 35950 | 35900 | 35950 | 35900 | 291 |
| 492 | 20241122 | 114300 | 5231722200 | 35900 | 35900 | 35900 | 35850 | 90 |
| 493 | 20241122 | 114200 | 5228493750 | 35900 | 35900 | 35900 | 35900 | 21 |
| 494 | 20241122 | 114100 | 5227739850 | 35900 | 35900 | 35900 | 35900 | 143 |
| 495 | 20241122 | 114000 | 5222606150 | 35900 | 35900 | 35900 | 35850 | 605 |
| 496 | 20241122 | 113900 | 5200914750 | 35900 | 36000 | 36000 | 35900 | 239 |
| 497 | 20241122 | 113800 | 5192333750 | 36000 | 35900 | 36000 | 35900 | 739 |
| 498 | 20241122 | 113700 | 5165772450 | 35850 | 35900 | 35900 | 35850 | 308 |
| 499 | 20241122 | 113600 | 5154730300 | 35900 | 35900 | 35900 | 35850 | 62 |
| 500 | 20241122 | 113500 | 5152505800 | 35850 | 35900 | 35900 | 35850 | 461 |
| 501 | 20241122 | 113400 | 5135957000 | 35950 | 36000 | 36000 | 35900 | 217 |
| 502 | 20241122 | 113300 | 5128157400 | 36000 | 36000 | 36000 | 35850 | 616 |
| 503 | 20241122 | 113200 | 5106031000 | 36000 | 36100 | 36100 | 36000 | 599 |
| 504 | 20241122 | 113100 | 5084436600 | 36150 | 36250 | 36250 | 36150 | 430 |
| 505 | 20241122 | 113000 | 5068878050 | 36250 | 36250 | 36300 | 36200 | 562 |
| 506 | 20241122 | 112900 | 5048500700 | 36250 | 36250 | 36250 | 36250 | 135 |
| 507 | 20241122 | 112800 | 5043606950 | 36200 | 36300 | 36300 | 36200 | 766 |
| 508 | 20241122 | 112700 | 5015855750 | 36300 | 36250 | 36300 | 36250 | 310 |
| 509 | 20241122 | 112600 | 5004616800 | 36250 | 36250 | 36250 | 36150 | 520 |
| 510 | 20241122 | 112500 | 4985796650 | 36200 | 36200 | 36250 | 36200 | 349 |
| 511 | 20241122 | 112400 | 4973160500 | 36200 | 36200 | 36250 | 36200 | 517 |
| 512 | 20241122 | 112300 | 4954441500 | 36150 | 36200 | 36200 | 36150 | 349 |
| 513 | 20241122 | 112200 | 4941810200 | 36200 | 36200 | 36200 | 36150 | 662 |
| 514 | 20241122 | 112100 | 4917861300 | 36200 | 36150 | 36200 | 36150 | 156 |
| 515 | 20241122 | 112000 | 4912219200 | 36150 | 36200 | 36200 | 36100 | 359 |
| 516 | 20241122 | 111900 | 4899240450 | 36150 | 36150 | 36200 | 36100 | 322 |
| 517 | 20241122 | 111800 | 4887603050 | 36150 | 36150 | 36150 | 36150 | 256 |
| 518 | 20241122 | 111700 | 4878348650 | 36150 | 36100 | 36150 | 36050 | 400 |
| 519 | 20241122 | 111600 | 4863907850 | 36100 | 36100 | 36100 | 36050 | 202 |
| 520 | 20241122 | 111500 | 4856622050 | 36000 | 36050 | 36050 | 35950 | 339 |
| 521 | 20241122 | 111400 | 4844417200 | 36000 | 36050 | 36050 | 35950 | 696 |
| 522 | 20241122 | 111300 | 4819358550 | 36050 | 36100 | 36100 | 36050 | 115 |
| 523 | 20241122 | 111200 | 4815209550 | 36100 | 36150 | 36150 | 36050 | 388 |
| 524 | 20241122 | 111100 | 4801204400 | 36150 | 36250 | 36250 | 36100 | 539 |
| 525 | 20241122 | 111000 | 4781710700 | 36250 | 36200 | 36300 | 36150 | 2126 |
| 526 | 20241122 | 110900 | 4704676800 | 36200 | 36200 | 36200 | 36150 | 218 |
| 527 | 20241122 | 110800 | 4696785350 | 36200 | 36150 | 36200 | 36150 | 474 |
| 528 | 20241122 | 110700 | 4679643250 | 36150 | 36100 | 36150 | 36100 | 229 |
| 529 | 20241122 | 110600 | 4671367050 | 36100 | 36150 | 36150 | 36100 | 274 |
| 530 | 20241122 | 110500 | 4661468200 | 36100 | 36050 | 36150 | 36000 | 596 |
| 531 | 20241122 | 110400 | 4639949100 | 36100 | 36100 | 36100 | 36050 | 44 |
| 532 | 20241122 | 110300 | 4638361150 | 36050 | 36050 | 36100 | 36000 | 192 |
| 533 | 20241122 | 110200 | 4631444250 | 36000 | 36000 | 36000 | 36000 | 511 |
| 534 | 20241122 | 110100 | 4613048250 | 36000 | 36000 | 36000 | 35950 | 448 |
| 535 | 20241122 | 110000 | 4596925250 | 36050 | 36000 | 36050 | 36000 | 52 |
| 536 | 20241122 | 105900 | 4595051050 | 36000 | 36000 | 36050 | 36000 | 372 |
| 537 | 20241122 | 105800 | 4581656250 | 36000 | 35950 | 36000 | 35950 | 345 |
| 538 | 20241122 | 105700 | 4569239500 | 35950 | 35950 | 35950 | 35900 | 106 |
| 539 | 20241122 | 105600 | 4565431800 | 35950 | 36000 | 36000 | 35950 | 156 |
| 540 | 20241122 | 105500 | 4559823100 | 36000 | 36000 | 36000 | 36000 | 203 |
| 541 | 20241122 | 105400 | 4552515100 | 36000 | 35950 | 36000 | 35950 | 118 |
| 542 | 20241122 | 105300 | 4548270650 | 35950 | 35900 | 35950 | 35850 | 829 |
| 543 | 20241122 | 105200 | 4518507050 | 35900 | 35800 | 35900 | 35800 | 382 |
| 544 | 20241122 | 105100 | 4504812050 | 35800 | 35850 | 35850 | 35800 | 151 |
| 545 | 20241122 | 105000 | 4499403800 | 35850 | 35850 | 35850 | 35800 | 50 |
| 546 | 20241122 | 104900 | 4497612750 | 35800 | 35800 | 35800 | 35750 | 1782 |
| 547 | 20241122 | 104800 | 4433889050 | 35800 | 35850 | 35900 | 35800 | 263 |
| 548 | 20241122 | 104700 | 4424462700 | 35850 | 35800 | 35850 | 35800 | 120 |
| 549 | 20241122 | 104600 | 4420165450 | 35850 | 35850 | 35900 | 35850 | 55 |
| 550 | 20241122 | 104500 | 4418193500 | 35800 | 35850 | 35900 | 35800 | 552 |
| 551 | 20241122 | 104400 | 4398417200 | 35900 | 35800 | 35900 | 35800 | 238 |
| 552 | 20241122 | 104300 | 4389884600 | 35850 | 35900 | 35900 | 35850 | 103 |
| 553 | 20241122 | 104200 | 4386191250 | 35900 | 35900 | 35900 | 35900 | 160 |
| 554 | 20241122 | 104100 | 4380447250 | 35900 | 35800 | 35900 | 35800 | 476 |
| 555 | 20241122 | 104000 | 4363401600 | 35800 | 35900 | 35900 | 35800 | 59 |
| 556 | 20241122 | 103900 | 4361285450 | 35850 | 35900 | 36000 | 35800 | 963 |
| 557 | 20241122 | 103800 | 4326720250 | 35950 | 35950 | 35950 | 35950 | 19 |
| 558 | 20241122 | 103700 | 4326037200 | 35950 | 35950 | 36000 | 35900 | 84 |
| 559 | 20241122 | 103600 | 4323017400 | 35950 | 35850 | 35950 | 35700 | 598 |
| 560 | 20241122 | 103500 | 4301594650 | 35850 | 35850 | 35900 | 35800 | 201 |
| 561 | 20241122 | 103400 | 4294386850 | 35850 | 35800 | 35850 | 35750 | 345 |
| 562 | 20241122 | 103300 | 4282042800 | 35800 | 35900 | 35950 | 35750 | 443 |
| 563 | 20241122 | 103200 | 4266159250 | 35900 | 36000 | 36000 | 35900 | 199 |
| 564 | 20241122 | 103100 | 4259006450 | 36000 | 36050 | 36050 | 36000 | 174 |
| 565 | 20241122 | 103000 | 4252741350 | 36000 | 35950 | 36100 | 35700 | 2951 |
| 566 | 20241122 | 102900 | 4146666200 | 35950 | 36000 | 36000 | 35900 | 439 |
| 567 | 20241122 | 102800 | 4130883500 | 36050 | 36150 | 36150 | 36000 | 457 |
| 568 | 20241122 | 102700 | 4114390600 | 36150 | 36200 | 36200 | 36150 | 191 |
| 569 | 20241122 | 102600 | 4107484150 | 36200 | 36200 | 36250 | 36150 | 631 |
| 570 | 20241122 | 102500 | 4084646400 | 36200 | 36150 | 36200 | 36100 | 526 |
| 571 | 20241122 | 102400 | 4065634300 | 36100 | 36050 | 36100 | 36050 | 426 |
| 572 | 20241122 | 102300 | 4050263800 | 36100 | 36100 | 36100 | 36050 | 204 |
| 573 | 20241122 | 102200 | 4042902600 | 36100 | 36050 | 36100 | 36050 | 745 |
| 574 | 20241122 | 102100 | 4016025400 | 36000 | 35950 | 36050 | 35950 | 652 |
| 575 | 20241122 | 102000 | 3992546250 | 35900 | 35950 | 35950 | 35900 | 47 |
| 576 | 20241122 | 101900 | 3990856950 | 35950 | 35850 | 35950 | 35850 | 271 |
| 577 | 20241122 | 101800 | 3981124350 | 35850 | 35800 | 35850 | 35800 | 185 |
| 578 | 20241122 | 101700 | 3974496000 | 35800 | 35850 | 35850 | 35800 | 25 |
| 579 | 20241122 | 101600 | 3973599850 | 35850 | 35900 | 36000 | 35850 | 1349 |
| 580 | 20241122 | 101500 | 3925131150 | 35850 | 35850 | 35850 | 35850 | 71 |
| 581 | 20241122 | 101400 | 3922585800 | 35850 | 35950 | 35950 | 35800 | 268 |
| 582 | 20241122 | 101300 | 3912977700 | 35950 | 35850 | 35950 | 35800 | 275 |
| 583 | 20241122 | 101200 | 3903106750 | 35850 | 35750 | 35950 | 35750 | 1459 |
| 584 | 20241122 | 101100 | 3850830750 | 35750 | 35750 | 35750 | 35700 | 720 |
| 585 | 20241122 | 101000 | 3825097000 | 35750 | 35800 | 35800 | 35750 | 148 |
| 586 | 20241122 | 100900 | 3819801700 | 35800 | 35900 | 35900 | 35750 | 670 |
| 587 | 20241122 | 100800 | 3795801400 | 35900 | 35950 | 35950 | 35850 | 473 |
| 588 | 20241122 | 100700 | 3778815850 | 35900 | 35950 | 36000 | 35900 | 849 |
| 589 | 20241122 | 100600 | 3748301150 | 36000 | 36000 | 36050 | 36000 | 343 |
| 590 | 20241122 | 100500 | 3735952900 | 36000 | 35950 | 36050 | 35900 | 905 |
| 591 | 20241122 | 100400 | 3703389650 | 36000 | 35950 | 36050 | 35950 | 1082 |
| 592 | 20241122 | 100300 | 3664438350 | 36000 | 36100 | 36100 | 36000 | 417 |
| 593 | 20241122 | 100200 | 3649416100 | 36100 | 36150 | 36150 | 36000 | 1216 |
| 594 | 20241122 | 100100 | 3605566650 | 36100 | 36250 | 36250 | 36100 | 404 |
| 595 | 20241122 | 100000 | 3590956050 | 36250 | 36300 | 36300 | 36250 | 857 |
| 596 | 20241122 | 095900 | 3559880750 | 36250 | 36300 | 36300 | 36250 | 1057 |
| 597 | 20241122 | 095800 | 3521519000 | 36350 | 36300 | 36350 | 36300 | 318 |
| 598 | 20241122 | 095700 | 3509966950 | 36350 | 36250 | 36350 | 36250 | 449 |
| 599 | 20241122 | 095600 | 3493664450 | 36250 | 36250 | 36300 | 36150 | 1441 |
| 600 | 20241122 | 095500 | 3441448400 | 36250 | 36300 | 36300 | 36250 | 319 |
| 601 | 20241122 | 095400 | 3429883400 | 36350 | 36250 | 36400 | 36250 | 2021 |
| 602 | 20241122 | 095300 | 3356470300 | 36200 | 36150 | 36200 | 36150 | 589 |
| 603 | 20241122 | 095200 | 3335156100 | 36150 | 36150 | 36150 | 36100 | 370 |
| 604 | 20241122 | 095100 | 3321784400 | 36150 | 36050 | 36150 | 36050 | 138 |
| 605 | 20241122 | 095000 | 3316801700 | 36050 | 36150 | 36150 | 36050 | 550 |
| 606 | 20241122 | 094900 | 3296953600 | 36150 | 36050 | 36150 | 36050 | 332 |
| 607 | 20241122 | 094800 | 3284967650 | 36050 | 36050 | 36100 | 36000 | 400 |
| 608 | 20241122 | 094700 | 3270550850 | 36000 | 36050 | 36050 | 36000 | 131 |
| 609 | 20241122 | 094600 | 3265830450 | 36050 | 36050 | 36050 | 35950 | 616 |
| 610 | 20241122 | 094500 | 3243649250 | 36000 | 36050 | 36100 | 36000 | 628 |
| 611 | 20241122 | 094400 | 3221037800 | 36050 | 36050 | 36100 | 36000 | 598 |
| 612 | 20241122 | 094300 | 3199478300 | 36050 | 36150 | 36150 | 36050 | 458 |
| 613 | 20241122 | 094200 | 3182967150 | 36150 | 35900 | 36150 | 35900 | 1617 |
| 614 | 20241122 | 094100 | 3124690500 | 35900 | 36050 | 36050 | 35900 | 1212 |
| 615 | 20241122 | 094000 | 3081050200 | 36000 | 36150 | 36150 | 36000 | 1316 |
| 616 | 20241122 | 093900 | 3033549450 | 36150 | 36150 | 36200 | 36150 | 274 |
| 617 | 20241122 | 093800 | 3023636550 | 36150 | 35950 | 36150 | 35900 | 999 |
| 618 | 20241122 | 093700 | 2987697650 | 35900 | 36000 | 36000 | 35900 | 594 |
| 619 | 20241122 | 093600 | 2966340200 | 36000 | 36100 | 36100 | 35950 | 522 |
| 620 | 20241122 | 093500 | 2947543650 | 36050 | 35850 | 36050 | 35800 | 1371 |
| 621 | 20241122 | 093400 | 2898333400 | 35900 | 35950 | 36050 | 35900 | 519 |
| 622 | 20241122 | 093300 | 2879675750 | 35950 | 35900 | 35950 | 35900 | 417 |
| 623 | 20241122 | 093200 | 2864703500 | 35900 | 35950 | 35950 | 35800 | 1181 |
| 624 | 20241122 | 093100 | 2822305200 | 35950 | 36200 | 36250 | 35900 | 1932 |
| 625 | 20241122 | 093000 | 2752569400 | 36250 | 36500 | 36500 | 36250 | 1980 |
| 626 | 20241122 | 092900 | 2680582100 | 36450 | 36450 | 36500 | 36300 | 6868 |
| 627 | 20241122 | 092800 | 2430515150 | 36450 | 36400 | 36450 | 36350 | 976 |
| 628 | 20241122 | 092700 | 2394986750 | 36400 | 36150 | 36400 | 36150 | 1331 |
| 629 | 20241122 | 092600 | 2346718350 | 36250 | 36250 | 36500 | 36150 | 4854 |
| 630 | 20241122 | 092500 | 2170439250 | 36250 | 35850 | 36300 | 35850 | 6066 |
| 631 | 20241122 | 092400 | 1952012400 | 35900 | 35750 | 35900 | 35700 | 1593 |
| 632 | 20241122 | 092300 | 1894997450 | 35800 | 35700 | 35850 | 35600 | 1325 |
| 633 | 20241122 | 092200 | 1847614600 | 35650 | 35900 | 35900 | 35650 | 2403 |
| 634 | 20241122 | 092100 | 1761526050 | 35900 | 35850 | 36000 | 35750 | 3739 |
| 635 | 20241122 | 092000 | 1627279100 | 35850 | 35800 | 35900 | 35750 | 3326 |
| 636 | 20241122 | 091900 | 1508140050 | 35900 | 35700 | 35900 | 35550 | 1891 |
| 637 | 20241122 | 091800 | 1440665450 | 35650 | 35450 | 35700 | 35450 | 3132 |
| 638 | 20241122 | 091700 | 1329024550 | 35500 | 35450 | 35550 | 35350 | 4298 |
| 639 | 20241122 | 091600 | 1176538400 | 35500 | 35300 | 35500 | 35200 | 8733 |
| 640 | 20241122 | 091500 | 867605300 | 35300 | 35250 | 35300 | 35100 | 1425 |
| 641 | 20241122 | 091400 | 817398000 | 35250 | 35150 | 35300 | 35150 | 2272 |
| 642 | 20241122 | 091300 | 737390600 | 35150 | 35150 | 35200 | 35100 | 2497 |
| 643 | 20241122 | 091200 | 649572550 | 35050 | 35000 | 35100 | 34900 | 1779 |
| 644 | 20241122 | 091100 | 587265050 | 35000 | 34950 | 35050 | 34900 | 1917 |
| 645 | 20241122 | 091000 | 520235850 | 34950 | 34850 | 35000 | 34850 | 1876 |
| 646 | 20241122 | 090900 | 454689750 | 34850 | 34700 | 34950 | 34650 | 2939 |
| 647 | 20241122 | 090800 | 352369600 | 34650 | 34450 | 34750 | 34450 | 2106 |
| 648 | 20241122 | 090700 | 279535300 | 34450 | 34500 | 34500 | 34300 | 1047 |
| 649 | 20241122 | 090600 | 243525200 | 34500 | 34450 | 34500 | 34350 | 1055 |
| 650 | 20241122 | 090500 | 207160250 | 34400 | 34300 | 34450 | 34300 | 1055 |
| 651 | 20241122 | 090400 | 170891350 | 34350 | 34200 | 34450 | 34150 | 2302 |
| 652 | 20241122 | 090300 | 91871000 | 34200 | 34200 | 34350 | 34200 | 938 |
| 653 | 20241122 | 090200 | 59746100 | 34200 | 33900 | 34250 | 33900 | 621 |
| 654 | 20241122 | 090100 | 38540900 | 34100 | 33900 | 34200 | 33650 | 821 |
| 655 | 20241122 | 090000 | 10660050 | 33750 | 33550 | 33900 | 33550 | 316 |