35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 200900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 3 | 20241121 | 200800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20241121 | 200700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20241121 | 200600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20241121 | 200500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20241121 | 200400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20241121 | 200300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20241121 | 200200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20241121 | 200100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20241121 | 200000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20241121 | 195900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20241121 | 195800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20241121 | 195700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20241121 | 195600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20241121 | 195500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20241121 | 195400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20241121 | 195300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20241121 | 195200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20241121 | 195100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20241121 | 195000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20241121 | 194900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20241121 | 194800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20241121 | 194700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20241121 | 194600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20241121 | 194500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20241121 | 194400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20241121 | 194300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20241121 | 194200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20241121 | 194100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20241121 | 194000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20241121 | 193900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 33 | 20241121 | 193800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20241121 | 193700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20241121 | 193600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20241121 | 193500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20241121 | 193400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20241121 | 193300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20241121 | 193200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20241121 | 193100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20241121 | 193000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20241121 | 192900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20241121 | 192800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20241121 | 192700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20241121 | 192600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20241121 | 192500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20241121 | 192400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20241121 | 192300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20241121 | 192200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20241121 | 192100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20241121 | 192000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20241121 | 191900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20241121 | 191800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20241121 | 191700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20241121 | 191600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20241121 | 191500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20241121 | 191400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20241121 | 191300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20241121 | 191200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20241121 | 191100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20241121 | 191000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20241121 | 190900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 63 | 20241121 | 190800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20241121 | 190700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20241121 | 190600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20241121 | 190500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20241121 | 190400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20241121 | 190300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20241121 | 190200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20241121 | 190100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20241121 | 190000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20241121 | 185900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20241121 | 185800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20241121 | 185700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20241121 | 185600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20241121 | 185500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20241121 | 185400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20241121 | 185300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20241121 | 185200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20241121 | 185100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20241121 | 185000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20241121 | 184900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20241121 | 184800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20241121 | 184700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20241121 | 184600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20241121 | 184500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20241121 | 184400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20241121 | 184300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20241121 | 184200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20241121 | 184100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20241121 | 184000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20241121 | 183900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 93 | 20241121 | 183800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20241121 | 183700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20241121 | 183600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20241121 | 183500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20241121 | 183400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20241121 | 183300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20241121 | 183200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20241121 | 183100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20241121 | 183000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20241121 | 182900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20241121 | 182800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20241121 | 182700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20241121 | 182600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20241121 | 182500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20241121 | 182400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20241121 | 182300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20241121 | 182200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20241121 | 182100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20241121 | 182000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20241121 | 181900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20241121 | 181800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20241121 | 181700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20241121 | 181600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20241121 | 181500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20241121 | 181400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20241121 | 181300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20241121 | 181200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20241121 | 181100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20241121 | 181000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20241121 | 180900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 123 | 20241121 | 180800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20241121 | 180700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20241121 | 180600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20241121 | 180500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20241121 | 180400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20241121 | 180300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20241121 | 180200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20241121 | 180100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20241121 | 180000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20241121 | 175900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20241121 | 175800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20241121 | 175700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20241121 | 175600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20241121 | 175500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20241121 | 175400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20241121 | 175300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20241121 | 175200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20241121 | 175100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20241121 | 175000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20241121 | 174900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20241121 | 174800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20241121 | 174700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20241121 | 174600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20241121 | 174500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20241121 | 174400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20241121 | 174300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20241121 | 174200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20241121 | 174100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20241121 | 174000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20241121 | 173900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 153 | 20241121 | 173800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20241121 | 173700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20241121 | 173600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20241121 | 173500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20241121 | 173400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20241121 | 173300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20241121 | 173200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20241121 | 173100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20241121 | 173000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20241121 | 172900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20241121 | 172800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20241121 | 172700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20241121 | 172600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20241121 | 172500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20241121 | 172400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20241121 | 172300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20241121 | 172200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20241121 | 172100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20241121 | 172000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20241121 | 171900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20241121 | 171800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20241121 | 171700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20241121 | 171600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20241121 | 171500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20241121 | 171400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20241121 | 171300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20241121 | 171200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20241121 | 171100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20241121 | 171000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20241121 | 170900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 183 | 20241121 | 170800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20241121 | 170700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20241121 | 170600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20241121 | 170500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20241121 | 170400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20241121 | 170300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20241121 | 170200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20241121 | 170100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20241121 | 170000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20241121 | 165900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20241121 | 165800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20241121 | 165700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20241121 | 165600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20241121 | 165500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20241121 | 165400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20241121 | 165300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20241121 | 165200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20241121 | 165100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20241121 | 165000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20241121 | 164900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20241121 | 164800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20241121 | 164700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20241121 | 164600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20241121 | 164500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20241121 | 164400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20241121 | 164300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20241121 | 164200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20241121 | 164100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20241121 | 164000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20241121 | 163900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 213 | 20241121 | 163800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20241121 | 163700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20241121 | 163600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20241121 | 163500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20241121 | 163400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20241121 | 163300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20241121 | 163200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20241121 | 163100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20241121 | 163000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20241121 | 162900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20241121 | 162800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20241121 | 162700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20241121 | 162600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20241121 | 162500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20241121 | 162400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20241121 | 162300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20241121 | 162200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20241121 | 162100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20241121 | 162000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20241121 | 161900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20241121 | 161800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20241121 | 161700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20241121 | 161600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20241121 | 161500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20241121 | 161400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20241121 | 161300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20241121 | 161200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20241121 | 161100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20241121 | 161000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20241121 | 160900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 243 | 20241121 | 160800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20241121 | 160700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20241121 | 160600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20241121 | 160500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20241121 | 160400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20241121 | 160300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20241121 | 160200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20241121 | 160100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20241121 | 160000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20241121 | 155900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20241121 | 155800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20241121 | 155700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20241121 | 155600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20241121 | 155500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20241121 | 155400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20241121 | 155300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20241121 | 155200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20241121 | 155100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20241121 | 155000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20241121 | 154900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20241121 | 154800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20241121 | 154700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20241121 | 154600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20241121 | 154500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20241121 | 154400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20241121 | 154300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20241121 | 154200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20241121 | 154100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20241121 | 154000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20241121 | 153900 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 273 | 20241121 | 153800 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20241121 | 153700 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20241121 | 153600 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20241121 | 153500 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20241121 | 153400 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20241121 | 153300 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20241121 | 153200 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20241121 | 153100 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20241121 | 153000 | 4534362300 | 24900 | 24900 | 24900 | 24900 | 2338 |
| 282 | 20241121 | 152900 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20241121 | 152800 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20241121 | 152700 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20241121 | 152600 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20241121 | 152500 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 287 | 20241121 | 152400 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20241121 | 152300 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20241121 | 152200 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20241121 | 152100 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20241121 | 152000 | 4476146100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20241121 | 151900 | 4476146100 | 24850 | 24900 | 24900 | 24850 | 244 |
| 293 | 20241121 | 151800 | 4470073600 | 24850 | 24850 | 24900 | 24850 | 1115 |
| 294 | 20241121 | 151700 | 4442365250 | 24850 | 24850 | 24900 | 24850 | 433 |
| 295 | 20241121 | 151600 | 4431596300 | 24900 | 25000 | 25000 | 24850 | 645 |
| 296 | 20241121 | 151500 | 4415504100 | 24950 | 24900 | 24950 | 24850 | 554 |
| 297 | 20241121 | 151400 | 4401712900 | 24900 | 24850 | 24950 | 24850 | 348 |
| 298 | 20241121 | 151300 | 4393055350 | 24850 | 24900 | 24950 | 24850 | 3408 |
| 299 | 20241121 | 151200 | 4308301700 | 24900 | 24950 | 25000 | 24900 | 447 |
| 300 | 20241121 | 151100 | 4297166400 | 24900 | 24950 | 25000 | 24900 | 2221 |
| 301 | 20241121 | 151000 | 4241773350 | 24950 | 24950 | 24950 | 24950 | 1008 |
| 302 | 20241121 | 150900 | 4216623750 | 25000 | 25100 | 25100 | 25000 | 2476 |
| 303 | 20241121 | 150800 | 4154691550 | 25100 | 25100 | 25100 | 25050 | 1254 |
| 304 | 20241121 | 150700 | 4123241150 | 25150 | 25150 | 25150 | 25100 | 78 |
| 305 | 20241121 | 150600 | 4121279750 | 25150 | 25150 | 25150 | 25100 | 48 |
| 306 | 20241121 | 150500 | 4120072650 | 25150 | 25150 | 25150 | 25150 | 81 |
| 307 | 20241121 | 150400 | 4118035500 | 25100 | 25100 | 25100 | 25100 | 32 |
| 308 | 20241121 | 150300 | 4117232300 | 25050 | 25050 | 25100 | 25050 | 193 |
| 309 | 20241121 | 150200 | 4112395500 | 25100 | 25100 | 25150 | 25050 | 126 |
| 310 | 20241121 | 150100 | 4109233550 | 25100 | 25150 | 25150 | 25100 | 77 |
| 311 | 20241121 | 150000 | 4107298300 | 25100 | 25100 | 25150 | 25100 | 191 |
| 312 | 20241121 | 145900 | 4102501350 | 25100 | 25100 | 25100 | 25100 | 10 |
| 313 | 20241121 | 145800 | 4102250350 | 25150 | 25150 | 25150 | 25100 | 132 |
| 314 | 20241121 | 145700 | 4098934400 | 25100 | 25150 | 25150 | 25100 | 274 |
| 315 | 20241121 | 145600 | 4092053600 | 25150 | 25200 | 25200 | 25150 | 349 |
| 316 | 20241121 | 145500 | 4083274000 | 25200 | 25200 | 25200 | 25150 | 180 |
| 317 | 20241121 | 145400 | 4078738300 | 25200 | 25200 | 25200 | 25150 | 489 |
| 318 | 20241121 | 145300 | 4066429650 | 25200 | 25200 | 25200 | 25200 | 351 |
| 319 | 20241121 | 145200 | 4057584450 | 25200 | 25200 | 25250 | 25200 | 283 |
| 320 | 20241121 | 145100 | 4050449350 | 25250 | 25250 | 25250 | 25250 | 233 |
| 321 | 20241121 | 145000 | 4044566100 | 25200 | 25250 | 25250 | 25200 | 363 |
| 322 | 20241121 | 144900 | 4035410400 | 25250 | 25250 | 25300 | 25250 | 356 |
| 323 | 20241121 | 144800 | 4026411450 | 25250 | 25150 | 25250 | 25150 | 708 |
| 324 | 20241121 | 144700 | 4008563700 | 25200 | 25200 | 25200 | 25200 | 163 |
| 325 | 20241121 | 144600 | 4004456100 | 25200 | 25200 | 25200 | 25150 | 583 |
| 326 | 20241121 | 144500 | 3989779800 | 25200 | 25200 | 25200 | 25150 | 680 |
| 327 | 20241121 | 144400 | 3972644100 | 25200 | 25350 | 25350 | 25200 | 593 |
| 328 | 20241121 | 144300 | 3957666400 | 25350 | 25300 | 25350 | 25300 | 227 |
| 329 | 20241121 | 144200 | 3951913300 | 25350 | 25350 | 25350 | 25350 | 415 |
| 330 | 20241121 | 144100 | 3941393050 | 25350 | 25350 | 25400 | 25300 | 279 |
| 331 | 20241121 | 144000 | 3934320800 | 25300 | 25350 | 25350 | 25300 | 207 |
| 332 | 20241121 | 143900 | 3929075600 | 25350 | 25300 | 25400 | 25300 | 331 |
| 333 | 20241121 | 143800 | 3920688750 | 25300 | 25350 | 25350 | 25250 | 423 |
| 334 | 20241121 | 143700 | 3909977000 | 25350 | 25350 | 25350 | 25350 | 96 |
| 335 | 20241121 | 143600 | 3907543400 | 25350 | 25300 | 25350 | 25250 | 423 |
| 336 | 20241121 | 143500 | 3896841450 | 25300 | 25300 | 25300 | 25300 | 255 |
| 337 | 20241121 | 143400 | 3890389950 | 25300 | 25350 | 25350 | 25300 | 286 |
| 338 | 20241121 | 143300 | 3883146700 | 25350 | 25350 | 25350 | 25300 | 384 |
| 339 | 20241121 | 143200 | 3873418300 | 25400 | 25400 | 25400 | 25350 | 396 |
| 340 | 20241121 | 143100 | 3863369700 | 25400 | 25450 | 25450 | 25350 | 348 |
| 341 | 20241121 | 143000 | 3854520600 | 25450 | 25400 | 25450 | 25400 | 153 |
| 342 | 20241121 | 142900 | 3850631550 | 25400 | 25400 | 25450 | 25400 | 274 |
| 343 | 20241121 | 142800 | 3843662000 | 25400 | 25450 | 25450 | 25400 | 357 |
| 344 | 20241121 | 142700 | 3834576550 | 25400 | 25450 | 25450 | 25400 | 259 |
| 345 | 20241121 | 142600 | 3827990500 | 25450 | 25500 | 25500 | 25400 | 268 |
| 346 | 20241121 | 142500 | 3821167050 | 25450 | 25450 | 25450 | 25450 | 354 |
| 347 | 20241121 | 142400 | 3812157750 | 25450 | 25450 | 25450 | 25400 | 352 |
| 348 | 20241121 | 142300 | 3803204300 | 25500 | 25500 | 25500 | 25500 | 468 |
| 349 | 20241121 | 142200 | 3791270300 | 25500 | 25500 | 25500 | 25450 | 497 |
| 350 | 20241121 | 142100 | 3778597450 | 25450 | 25500 | 25500 | 25450 | 205 |
| 351 | 20241121 | 142000 | 3773370250 | 25500 | 25450 | 25500 | 25450 | 242 |
| 352 | 20241121 | 141900 | 3767207850 | 25450 | 25450 | 25450 | 25400 | 439 |
| 353 | 20241121 | 141800 | 3756035600 | 25450 | 25450 | 25500 | 25450 | 279 |
| 354 | 20241121 | 141700 | 3748935000 | 25450 | 25450 | 25450 | 25450 | 211 |
| 355 | 20241121 | 141600 | 3743565050 | 25450 | 25450 | 25500 | 25450 | 369 |
| 356 | 20241121 | 141500 | 3734173950 | 25450 | 25500 | 25550 | 25450 | 427 |
| 357 | 20241121 | 141400 | 3723287050 | 25500 | 25450 | 25500 | 25400 | 230 |
| 358 | 20241121 | 141300 | 3717431150 | 25450 | 25450 | 25500 | 25450 | 293 |
| 359 | 20241121 | 141200 | 3709972550 | 25450 | 25400 | 25450 | 25400 | 282 |
| 360 | 20241121 | 141100 | 3702799550 | 25400 | 25400 | 25450 | 25400 | 291 |
| 361 | 20241121 | 141000 | 3695403350 | 25400 | 25400 | 25400 | 25400 | 96 |
| 362 | 20241121 | 140900 | 3692964950 | 25400 | 25400 | 25450 | 25350 | 244 |
| 363 | 20241121 | 140800 | 3686767600 | 25400 | 25400 | 25450 | 25400 | 400 |
| 364 | 20241121 | 140700 | 3676607550 | 25400 | 25300 | 25400 | 25300 | 551 |
| 365 | 20241121 | 140600 | 3662620000 | 25350 | 25350 | 25350 | 25350 | 310 |
| 366 | 20241121 | 140500 | 3654761500 | 25350 | 25300 | 25350 | 25300 | 349 |
| 367 | 20241121 | 140400 | 3645927000 | 25250 | 25300 | 25300 | 25250 | 225 |
| 368 | 20241121 | 140300 | 3640235750 | 25300 | 25250 | 25300 | 25250 | 197 |
| 369 | 20241121 | 140200 | 3635253550 | 25250 | 25250 | 25300 | 25250 | 242 |
| 370 | 20241121 | 140100 | 3629135500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 371 | 20241121 | 140000 | 3629135500 | 25150 | 25250 | 25250 | 25150 | 122 |
| 372 | 20241121 | 135900 | 3626061350 | 25250 | 25250 | 25300 | 25200 | 271 |
| 373 | 20241121 | 135800 | 3619222400 | 25250 | 25200 | 25250 | 25200 | 114 |
| 374 | 20241121 | 135700 | 3616344400 | 25250 | 25300 | 25300 | 25250 | 263 |
| 375 | 20241121 | 135600 | 3609693250 | 25250 | 25300 | 25300 | 25250 | 80 |
| 376 | 20241121 | 135500 | 3607670050 | 25300 | 25250 | 25300 | 25250 | 155 |
| 377 | 20241121 | 135400 | 3603748850 | 25300 | 25300 | 25300 | 25300 | 160 |
| 378 | 20241121 | 135300 | 3599700850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 379 | 20241121 | 135200 | 3599700850 | 25250 | 25150 | 25250 | 25150 | 81 |
| 380 | 20241121 | 135100 | 3597658300 | 25200 | 25150 | 25200 | 25150 | 359 |
| 381 | 20241121 | 135000 | 3588625750 | 25150 | 25250 | 25250 | 25150 | 299 |
| 382 | 20241121 | 134900 | 3581101150 | 25300 | 25350 | 25350 | 25300 | 361 |
| 383 | 20241121 | 134800 | 3571965150 | 25300 | 25300 | 25400 | 25300 | 11 |
| 384 | 20241121 | 134700 | 3571686350 | 25300 | 25350 | 25350 | 25300 | 162 |
| 385 | 20241121 | 134600 | 3567579850 | 25350 | 25350 | 25350 | 25350 | 68 |
| 386 | 20241121 | 134500 | 3565856050 | 25350 | 25250 | 25350 | 25150 | 262 |
| 387 | 20241121 | 134400 | 3559242000 | 25250 | 25450 | 25450 | 25250 | 276 |
| 388 | 20241121 | 134300 | 3552230650 | 25450 | 25400 | 25450 | 25400 | 8 |
| 389 | 20241121 | 134200 | 3552027350 | 25450 | 25500 | 25500 | 25450 | 266 |
| 390 | 20241121 | 134100 | 3545252000 | 25450 | 25400 | 25450 | 25400 | 173 |
| 391 | 20241121 | 134000 | 3540849250 | 25400 | 25450 | 25450 | 25400 | 109 |
| 392 | 20241121 | 133900 | 3538075500 | 25450 | 25450 | 25450 | 25450 | 103 |
| 393 | 20241121 | 133800 | 3535454150 | 25350 | 25450 | 25450 | 25300 | 157 |
| 394 | 20241121 | 133700 | 3531468950 | 25450 | 25500 | 25500 | 25450 | 521 |
| 395 | 20241121 | 133600 | 3518203250 | 25500 | 25500 | 25500 | 25500 | 86 |
| 396 | 20241121 | 133500 | 3516010250 | 25500 | 25500 | 25550 | 25500 | 127 |
| 397 | 20241121 | 133400 | 3512766600 | 25500 | 25500 | 25500 | 25500 | 180 |
| 398 | 20241121 | 133300 | 3508176600 | 25500 | 25550 | 25550 | 25500 | 151 |
| 399 | 20241121 | 133200 | 3504320850 | 25550 | 25550 | 25550 | 25550 | 202 |
| 400 | 20241121 | 133100 | 3499159750 | 25550 | 25550 | 25600 | 25550 | 270 |
| 401 | 20241121 | 133000 | 3492256100 | 25550 | 25550 | 25550 | 25550 | 103 |
| 402 | 20241121 | 132900 | 3489624450 | 25550 | 25500 | 25550 | 25500 | 64 |
| 403 | 20241121 | 132800 | 3487991800 | 25400 | 25450 | 25500 | 25200 | 348 |
| 404 | 20241121 | 132700 | 3479133400 | 25500 | 25600 | 25600 | 25500 | 308 |
| 405 | 20241121 | 132600 | 3471255500 | 25550 | 25650 | 25650 | 25550 | 338 |
| 406 | 20241121 | 132500 | 3462613850 | 25650 | 25600 | 25650 | 25600 | 220 |
| 407 | 20241121 | 132400 | 3456975850 | 25650 | 25500 | 25650 | 25500 | 229 |
| 408 | 20241121 | 132300 | 3451102700 | 25550 | 25550 | 25650 | 25550 | 1149 |
| 409 | 20241121 | 132200 | 3421676450 | 25550 | 25550 | 25550 | 25500 | 574 |
| 410 | 20241121 | 132100 | 3407024250 | 25500 | 25500 | 25500 | 25450 | 120 |
| 411 | 20241121 | 132000 | 3403964550 | 25500 | 25500 | 25500 | 25500 | 223 |
| 412 | 20241121 | 131900 | 3398278050 | 25500 | 25450 | 25500 | 25450 | 142 |
| 413 | 20241121 | 131800 | 3394659100 | 25500 | 25500 | 25500 | 25500 | 176 |
| 414 | 20241121 | 131700 | 3390171100 | 25500 | 25400 | 25500 | 25400 | 3350 |
| 415 | 20241121 | 131600 | 3304868450 | 25350 | 25400 | 25400 | 25350 | 249 |
| 416 | 20241121 | 131500 | 3298549450 | 25350 | 25350 | 25350 | 25300 | 507 |
| 417 | 20241121 | 131400 | 3285697050 | 25350 | 25350 | 25400 | 25300 | 213 |
| 418 | 20241121 | 131300 | 3280296350 | 25350 | 25350 | 25350 | 25350 | 79 |
| 419 | 20241121 | 131200 | 3278293700 | 25300 | 25300 | 25350 | 25300 | 56 |
| 420 | 20241121 | 131100 | 3276876800 | 25300 | 25300 | 25300 | 25300 | 201 |
| 421 | 20241121 | 131000 | 3271791500 | 25300 | 25350 | 25350 | 25300 | 176 |
| 422 | 20241121 | 130900 | 3267333050 | 25300 | 25300 | 25350 | 25300 | 10 |
| 423 | 20241121 | 130800 | 3267079950 | 25350 | 25350 | 25350 | 25350 | 116 |
| 424 | 20241121 | 130700 | 3264139350 | 25350 | 25350 | 25350 | 25350 | 125 |
| 425 | 20241121 | 130600 | 3260970600 | 25350 | 25350 | 25350 | 25300 | 231 |
| 426 | 20241121 | 130500 | 3255120750 | 25350 | 25350 | 25350 | 25350 | 207 |
| 427 | 20241121 | 130400 | 3249873300 | 25350 | 25350 | 25350 | 25350 | 109 |
| 428 | 20241121 | 130300 | 3247110150 | 25350 | 25300 | 25350 | 25300 | 319 |
| 429 | 20241121 | 130200 | 3239037000 | 25300 | 25300 | 25300 | 25300 | 41 |
| 430 | 20241121 | 130100 | 3237999700 | 25300 | 25300 | 25300 | 25300 | 55 |
| 431 | 20241121 | 130000 | 3236608200 | 25350 | 25200 | 25400 | 25200 | 2080 |
| 432 | 20241121 | 125900 | 3183967100 | 25200 | 25200 | 25200 | 25200 | 94 |
| 433 | 20241121 | 125800 | 3181598300 | 25200 | 25200 | 25200 | 25200 | 123 |
| 434 | 20241121 | 125700 | 3178498700 | 25200 | 25200 | 25200 | 25200 | 103 |
| 435 | 20241121 | 125600 | 3175903100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 436 | 20241121 | 125500 | 3175903100 | 25150 | 25150 | 25150 | 25150 | 80 |
| 437 | 20241121 | 125400 | 3173891100 | 25150 | 25150 | 25150 | 25150 | 13 |
| 438 | 20241121 | 125300 | 3173564150 | 25150 | 25150 | 25150 | 25150 | 2 |
| 439 | 20241121 | 125200 | 3173513850 | 25150 | 25150 | 25150 | 25150 | 5 |
| 440 | 20241121 | 125100 | 3173388100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 441 | 20241121 | 125000 | 3173388100 | 25150 | 25150 | 25150 | 25150 | 2 |
| 442 | 20241121 | 124900 | 3173337800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 443 | 20241121 | 124800 | 3173337800 | 25100 | 25050 | 25100 | 25050 | 310 |
| 444 | 20241121 | 124700 | 3165569650 | 25100 | 25100 | 25100 | 25100 | 71 |
| 445 | 20241121 | 124600 | 3163787550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 446 | 20241121 | 124500 | 3163787550 | 25100 | 25100 | 25100 | 25100 | 62 |
| 447 | 20241121 | 124400 | 3162231350 | 25100 | 25150 | 25150 | 25100 | 3 |
| 448 | 20241121 | 124300 | 3162155950 | 25100 | 25100 | 25100 | 25100 | 31 |
| 449 | 20241121 | 124200 | 3161377850 | 25100 | 25150 | 25150 | 25100 | 122 |
| 450 | 20241121 | 124100 | 3158314600 | 25150 | 25150 | 25150 | 25100 | 212 |
| 451 | 20241121 | 124000 | 3152984200 | 25150 | 25100 | 25150 | 25100 | 38 |
| 452 | 20241121 | 123900 | 3152028900 | 25100 | 25100 | 25100 | 25100 | 150 |
| 453 | 20241121 | 123800 | 3148263900 | 25100 | 25100 | 25100 | 25100 | 10 |
| 454 | 20241121 | 123700 | 3148012900 | 25100 | 25100 | 25100 | 25100 | 39 |
| 455 | 20241121 | 123600 | 3147034000 | 25100 | 25100 | 25100 | 25100 | 2 |
| 456 | 20241121 | 123500 | 3146983800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 457 | 20241121 | 123400 | 3146983800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 458 | 20241121 | 123300 | 3146983800 | 25100 | 25100 | 25100 | 25100 | 12 |
| 459 | 20241121 | 123200 | 3146682600 | 25050 | 25100 | 25100 | 25050 | 42 |
| 460 | 20241121 | 123100 | 3145630400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 461 | 20241121 | 123000 | 3145630400 | 25050 | 25000 | 25050 | 25000 | 102 |
| 462 | 20241121 | 122900 | 3143080300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 463 | 20241121 | 122800 | 3143080300 | 25000 | 25050 | 25050 | 25000 | 78 |
| 464 | 20241121 | 122700 | 3141126850 | 25000 | 25000 | 25000 | 25000 | 10 |
| 465 | 20241121 | 122600 | 3140876850 | 25050 | 25050 | 25050 | 25050 | 1 |
| 466 | 20241121 | 122500 | 3140851800 | 25050 | 25050 | 25050 | 25050 | 8 |
| 467 | 20241121 | 122400 | 3140651400 | 25000 | 25000 | 25050 | 25000 | 240 |
| 468 | 20241121 | 122300 | 3134650400 | 25050 | 25050 | 25050 | 25050 | 10 |
| 469 | 20241121 | 122200 | 3134399900 | 25050 | 25050 | 25050 | 25050 | 36 |
| 470 | 20241121 | 122100 | 3133498100 | 25000 | 25050 | 25050 | 25000 | 11 |
| 471 | 20241121 | 122000 | 3133222800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 472 | 20241121 | 121900 | 3133222800 | 25050 | 25000 | 25050 | 25000 | 42 |
| 473 | 20241121 | 121800 | 3132172700 | 25050 | 25050 | 25050 | 25050 | 3 |
| 474 | 20241121 | 121700 | 3132097550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 475 | 20241121 | 121600 | 3132097550 | 25050 | 24950 | 25050 | 24950 | 482 |
| 476 | 20241121 | 121500 | 3120070450 | 25000 | 25000 | 25000 | 25000 | 221 |
| 477 | 20241121 | 121400 | 3114545450 | 25000 | 25000 | 25000 | 25000 | 167 |
| 478 | 20241121 | 121300 | 3110370450 | 25000 | 25000 | 25000 | 25000 | 922 |
| 479 | 20241121 | 121200 | 3087320450 | 25050 | 25000 | 25050 | 25000 | 79 |
| 480 | 20241121 | 121100 | 3085341600 | 25050 | 25050 | 25050 | 25050 | 7 |
| 481 | 20241121 | 121000 | 3085166250 | 25000 | 25000 | 25000 | 25000 | 80 |
| 482 | 20241121 | 120900 | 3083166250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 483 | 20241121 | 120800 | 3083166250 | 25050 | 25050 | 25050 | 25050 | 2 |
| 484 | 20241121 | 120700 | 3083116150 | 25000 | 25000 | 25050 | 25000 | 34 |
| 485 | 20241121 | 120600 | 3082265800 | 25050 | 25050 | 25050 | 25050 | 52 |
| 486 | 20241121 | 120500 | 3080963200 | 25100 | 25050 | 25100 | 25050 | 23 |
| 487 | 20241121 | 120400 | 3080386150 | 25000 | 25050 | 25050 | 25000 | 442 |
| 488 | 20241121 | 120300 | 3069329050 | 25050 | 25100 | 25100 | 25050 | 115 |
| 489 | 20241121 | 120200 | 3066447350 | 25100 | 25050 | 25100 | 25050 | 40 |
| 490 | 20241121 | 120100 | 3065444500 | 25050 | 25100 | 25100 | 25050 | 706 |
| 491 | 20241121 | 120000 | 3047728200 | 25100 | 25150 | 25150 | 25100 | 76 |
| 492 | 20241121 | 115900 | 3045820250 | 25150 | 25150 | 25150 | 25150 | 71 |
| 493 | 20241121 | 115800 | 3044034600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 494 | 20241121 | 115700 | 3044034600 | 25150 | 25150 | 25150 | 25150 | 11 |
| 495 | 20241121 | 115600 | 3043757950 | 25150 | 25150 | 25150 | 25150 | 139 |
| 496 | 20241121 | 115500 | 3040262100 | 25150 | 25150 | 25150 | 25150 | 570 |
| 497 | 20241121 | 115400 | 3025926600 | 25150 | 25150 | 25150 | 25150 | 3 |
| 498 | 20241121 | 115300 | 3025851150 | 25100 | 25100 | 25100 | 25100 | 107 |
| 499 | 20241121 | 115200 | 3023165450 | 25150 | 25100 | 25150 | 25100 | 50 |
| 500 | 20241121 | 115100 | 3021908950 | 25150 | 25150 | 25150 | 25150 | 2 |
| 501 | 20241121 | 115000 | 3021858650 | 25100 | 25100 | 25100 | 25100 | 1 |
| 502 | 20241121 | 114900 | 3021833550 | 25150 | 25100 | 25150 | 25100 | 7 |
| 503 | 20241121 | 114800 | 3021657550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 504 | 20241121 | 114700 | 3021657550 | 25100 | 25150 | 25150 | 25100 | 17 |
| 505 | 20241121 | 114600 | 3021230800 | 25150 | 25150 | 25200 | 25150 | 108 |
| 506 | 20241121 | 114500 | 3018514500 | 25150 | 25150 | 25150 | 25150 | 10 |
| 507 | 20241121 | 114400 | 3018263000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 508 | 20241121 | 114300 | 3018263000 | 25200 | 25200 | 25200 | 25200 | 8 |
| 509 | 20241121 | 114200 | 3018061400 | 25250 | 25150 | 25250 | 25150 | 103 |
| 510 | 20241121 | 114100 | 3015463100 | 25200 | 25200 | 25200 | 25200 | 2 |
| 511 | 20241121 | 114000 | 3015412700 | 25200 | 25200 | 25200 | 25200 | 62 |
| 512 | 20241121 | 113900 | 3013850300 | 25250 | 25200 | 25250 | 25200 | 73 |
| 513 | 20241121 | 113800 | 3012010650 | 25200 | 25200 | 25200 | 25200 | 171 |
| 514 | 20241121 | 113700 | 3007701450 | 25200 | 25150 | 25200 | 25150 | 14 |
| 515 | 20241121 | 113600 | 3007349200 | 25200 | 25200 | 25200 | 25200 | 106 |
| 516 | 20241121 | 113500 | 3004678000 | 25200 | 25200 | 25200 | 25200 | 1 |
| 517 | 20241121 | 113400 | 3004652800 | 25150 | 25150 | 25150 | 25150 | 17 |
| 518 | 20241121 | 113300 | 3004225250 | 25150 | 25200 | 25250 | 25150 | 110 |
| 519 | 20241121 | 113200 | 3001458350 | 25200 | 25200 | 25200 | 25200 | 25 |
| 520 | 20241121 | 113100 | 3000828350 | 25200 | 25200 | 25200 | 25200 | 16 |
| 521 | 20241121 | 113000 | 3000425150 | 25150 | 25200 | 25200 | 25150 | 33 |
| 522 | 20241121 | 112900 | 2999593650 | 25150 | 25150 | 25200 | 25150 | 14 |
| 523 | 20241121 | 112800 | 2999241500 | 25150 | 25100 | 25150 | 25100 | 155 |
| 524 | 20241121 | 112700 | 2995344900 | 25100 | 25100 | 25100 | 25100 | 1 |
| 525 | 20241121 | 112600 | 2995319800 | 25100 | 25150 | 25150 | 25100 | 22 |
| 526 | 20241121 | 112500 | 2994767550 | 25150 | 25100 | 25150 | 25100 | 2 |
| 527 | 20241121 | 112400 | 2994717300 | 25150 | 25150 | 25150 | 25150 | 2 |
| 528 | 20241121 | 112300 | 2994667000 | 25150 | 25150 | 25150 | 25150 | 1 |
| 529 | 20241121 | 112200 | 2994641850 | 25100 | 25150 | 25150 | 25100 | 129 |
| 530 | 20241121 | 112100 | 2991403000 | 25150 | 25100 | 25150 | 25100 | 27 |
| 531 | 20241121 | 112000 | 2990725200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 532 | 20241121 | 111900 | 2990725200 | 25250 | 25300 | 25300 | 25150 | 661 |
| 533 | 20241121 | 111800 | 2974040850 | 25300 | 25300 | 25300 | 25300 | 68 |
| 534 | 20241121 | 111700 | 2972320450 | 25200 | 25300 | 25300 | 25200 | 135 |
| 535 | 20241121 | 111600 | 2968905450 | 25250 | 25200 | 25300 | 25200 | 1229 |
| 536 | 20241121 | 111500 | 2937868850 | 25200 | 25300 | 25300 | 25200 | 387 |
| 537 | 20241121 | 111400 | 2928101100 | 25300 | 25150 | 25300 | 25100 | 639 |
| 538 | 20241121 | 111300 | 2912003550 | 25150 | 25200 | 25250 | 25150 | 315 |
| 539 | 20241121 | 111200 | 2904066950 | 25200 | 25200 | 25200 | 25200 | 136 |
| 540 | 20241121 | 111100 | 2900639750 | 25200 | 25150 | 25200 | 25150 | 226 |
| 541 | 20241121 | 111000 | 2894947600 | 25150 | 25100 | 25150 | 25100 | 88 |
| 542 | 20241121 | 110900 | 2892736750 | 25150 | 25150 | 25200 | 25150 | 133 |
| 543 | 20241121 | 110800 | 2889391500 | 25150 | 25150 | 25150 | 25100 | 285 |
| 544 | 20241121 | 110700 | 2882235050 | 25150 | 25150 | 25150 | 25150 | 24 |
| 545 | 20241121 | 110600 | 2881631450 | 25150 | 25150 | 25150 | 25150 | 194 |
| 546 | 20241121 | 110500 | 2876752350 | 25050 | 25000 | 25100 | 25000 | 680 |
| 547 | 20241121 | 110400 | 2859695800 | 25050 | 25000 | 25050 | 25000 | 209 |
| 548 | 20241121 | 110300 | 2854470700 | 25000 | 25000 | 25000 | 25000 | 4 |
| 549 | 20241121 | 110200 | 2854370700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 550 | 20241121 | 110100 | 2854345650 | 25050 | 25000 | 25050 | 25000 | 52 |
| 551 | 20241121 | 110000 | 2853045550 | 25000 | 25000 | 25000 | 25000 | 41 |
| 552 | 20241121 | 105900 | 2852020550 | 25000 | 25000 | 25000 | 25000 | 7 |
| 553 | 20241121 | 105800 | 2851845550 | 25000 | 24950 | 25000 | 24950 | 279 |
| 554 | 20241121 | 105700 | 2844875900 | 24950 | 24900 | 24950 | 24900 | 181 |
| 555 | 20241121 | 105600 | 2840363950 | 24900 | 24950 | 24950 | 24900 | 33 |
| 556 | 20241121 | 105500 | 2839542100 | 24900 | 24900 | 24900 | 24900 | 40 |
| 557 | 20241121 | 105400 | 2838546100 | 24850 | 24850 | 24850 | 24850 | 198 |
| 558 | 20241121 | 105300 | 2833625800 | 24900 | 24900 | 24900 | 24900 | 46 |
| 559 | 20241121 | 105200 | 2832480400 | 24850 | 24850 | 24850 | 24850 | 9 |
| 560 | 20241121 | 105100 | 2832256750 | 24850 | 24900 | 24900 | 24850 | 1361 |
| 561 | 20241121 | 105000 | 2798424600 | 24950 | 24950 | 24950 | 24950 | 2 |
| 562 | 20241121 | 104900 | 2798374700 | 24900 | 24900 | 24900 | 24900 | 40 |
| 563 | 20241121 | 104800 | 2797378700 | 24900 | 24950 | 24950 | 24900 | 201 |
| 564 | 20241121 | 104700 | 2792368800 | 25000 | 24950 | 25000 | 24950 | 3 |
| 565 | 20241121 | 104600 | 2792293850 | 25000 | 25000 | 25000 | 25000 | 170 |
| 566 | 20241121 | 104500 | 2788043850 | 25000 | 25000 | 25050 | 25000 | 72 |
| 567 | 20241121 | 104400 | 2786243800 | 25000 | 25000 | 25000 | 25000 | 246 |
| 568 | 20241121 | 104300 | 2780093800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 569 | 20241121 | 104200 | 2780093800 | 24850 | 25000 | 25000 | 24850 | 103 |
| 570 | 20241121 | 104100 | 2777533850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 571 | 20241121 | 104000 | 2777533850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 572 | 20241121 | 103900 | 2777533850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 573 | 20241121 | 103800 | 2777533850 | 24850 | 24850 | 24900 | 24850 | 119 |
| 574 | 20241121 | 103700 | 2774576200 | 24850 | 24900 | 24900 | 24850 | 802 |
| 575 | 20241121 | 103600 | 2754644100 | 24900 | 24900 | 24900 | 24900 | 11 |
| 576 | 20241121 | 103500 | 2754370200 | 24900 | 24900 | 24900 | 24900 | 106 |
| 577 | 20241121 | 103400 | 2751730800 | 24950 | 24950 | 24950 | 24950 | 15 |
| 578 | 20241121 | 103300 | 2751356550 | 24850 | 24950 | 24950 | 24850 | 119 |
| 579 | 20241121 | 103200 | 2748394550 | 25000 | 24850 | 25000 | 24850 | 1090 |
| 580 | 20241121 | 103100 | 2721229750 | 24850 | 24850 | 24900 | 24850 | 656 |
| 581 | 20241121 | 103000 | 2704927900 | 24850 | 24750 | 24850 | 24750 | 737 |
| 582 | 20241121 | 102900 | 2686658450 | 24750 | 24750 | 24800 | 24750 | 99 |
| 583 | 20241121 | 102800 | 2684208150 | 24700 | 24650 | 24700 | 24650 | 573 |
| 584 | 20241121 | 102700 | 2670070550 | 24600 | 24700 | 24700 | 24600 | 1179 |
| 585 | 20241121 | 102600 | 2641035550 | 24800 | 24500 | 24800 | 24400 | 3016 |
| 586 | 20241121 | 102500 | 2566772500 | 24350 | 24850 | 24850 | 24300 | 15071 |
| 587 | 20241121 | 102400 | 2197873450 | 24850 | 24800 | 24850 | 24800 | 307 |
| 588 | 20241121 | 102300 | 2190259600 | 24800 | 24900 | 24900 | 24800 | 492 |
| 589 | 20241121 | 102200 | 2178038650 | 24900 | 24950 | 24950 | 24900 | 16 |
| 590 | 20241121 | 102100 | 2177640200 | 24950 | 24900 | 24950 | 24850 | 549 |
| 591 | 20241121 | 102000 | 2163969350 | 24950 | 24950 | 24950 | 24950 | 105 |
| 592 | 20241121 | 101900 | 2161349600 | 24950 | 24900 | 24950 | 24900 | 505 |
| 593 | 20241121 | 101800 | 2148774850 | 24950 | 24950 | 24950 | 24900 | 367 |
| 594 | 20241121 | 101700 | 2139631500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 595 | 20241121 | 101600 | 2139606600 | 24900 | 24900 | 24900 | 24850 | 1857 |
| 596 | 20241121 | 101500 | 2093370950 | 24900 | 24900 | 24900 | 24900 | 50 |
| 597 | 20241121 | 101400 | 2092125950 | 24900 | 24900 | 24900 | 24900 | 120 |
| 598 | 20241121 | 101300 | 2089137950 | 24900 | 24950 | 24950 | 24900 | 522 |
| 599 | 20241121 | 101200 | 2076140000 | 24900 | 24950 | 25000 | 24900 | 568 |
| 600 | 20241121 | 101100 | 2061985900 | 24950 | 25150 | 25150 | 24950 | 2812 |
| 601 | 20241121 | 101000 | 1991503550 | 25150 | 25100 | 25150 | 25100 | 14 |
| 602 | 20241121 | 100900 | 1991151500 | 25150 | 25200 | 25250 | 25050 | 5573 |
| 603 | 20241121 | 100800 | 1851091750 | 25200 | 25250 | 25250 | 25150 | 313 |
| 604 | 20241121 | 100700 | 1843205000 | 25250 | 25250 | 25250 | 25250 | 1 |
| 605 | 20241121 | 100600 | 1843179750 | 25250 | 25150 | 25300 | 25150 | 631 |
| 606 | 20241121 | 100500 | 1827283550 | 25050 | 25150 | 25150 | 24950 | 5035 |
| 607 | 20241121 | 100400 | 1701308750 | 25150 | 25400 | 25400 | 25150 | 1057 |
| 608 | 20241121 | 100300 | 1674586150 | 25450 | 25450 | 25450 | 25450 | 66 |
| 609 | 20241121 | 100200 | 1672906450 | 25500 | 25500 | 25500 | 25450 | 142 |
| 610 | 20241121 | 100100 | 1669286550 | 25450 | 25450 | 25450 | 25450 | 118 |
| 611 | 20241121 | 100000 | 1666283450 | 25450 | 25500 | 25500 | 25450 | 130 |
| 612 | 20241121 | 095900 | 1662973150 | 25450 | 25400 | 25450 | 25400 | 135 |
| 613 | 20241121 | 095800 | 1659540200 | 25400 | 25450 | 25450 | 25400 | 134 |
| 614 | 20241121 | 095700 | 1656134750 | 25450 | 25450 | 25450 | 25400 | 341 |
| 615 | 20241121 | 095600 | 1647458300 | 25400 | 25450 | 25450 | 25350 | 464 |
| 616 | 20241121 | 095500 | 1635688550 | 25450 | 25500 | 25500 | 25450 | 693 |
| 617 | 20241121 | 095400 | 1618024800 | 25450 | 25450 | 25450 | 25450 | 48 |
| 618 | 20241121 | 095300 | 1616803200 | 25450 | 25400 | 25450 | 25400 | 171 |
| 619 | 20241121 | 095200 | 1612455800 | 25400 | 25500 | 25500 | 25400 | 1886 |
| 620 | 20241121 | 095100 | 1564417850 | 25450 | 25450 | 25450 | 25400 | 110 |
| 621 | 20241121 | 095000 | 1561619100 | 25450 | 25400 | 25500 | 25400 | 849 |
| 622 | 20241121 | 094900 | 1540008050 | 25400 | 25400 | 25400 | 25400 | 219 |
| 623 | 20241121 | 094800 | 1534445450 | 25350 | 25350 | 25400 | 25350 | 236 |
| 624 | 20241121 | 094700 | 1528462100 | 25300 | 25250 | 25300 | 25250 | 279 |
| 625 | 20241121 | 094600 | 1521407350 | 25250 | 25350 | 25350 | 25100 | 655 |
| 626 | 20241121 | 094500 | 1504908200 | 25350 | 25350 | 25400 | 25300 | 1159 |
| 627 | 20241121 | 094400 | 1475552950 | 25350 | 25250 | 25400 | 25250 | 1038 |
| 628 | 20241121 | 094300 | 1449249300 | 25250 | 25100 | 25250 | 25100 | 853 |
| 629 | 20241121 | 094200 | 1427790500 | 25050 | 25150 | 25150 | 25050 | 1336 |
| 630 | 20241121 | 094100 | 1394260450 | 25100 | 25000 | 25150 | 25000 | 783 |
| 631 | 20241121 | 094000 | 1374641950 | 25000 | 24950 | 25000 | 24900 | 1055 |
| 632 | 20241121 | 093900 | 1348329000 | 25000 | 24900 | 25000 | 24850 | 2431 |
| 633 | 20241121 | 093800 | 1287905600 | 24900 | 24900 | 24950 | 24900 | 1800 |
| 634 | 20241121 | 093700 | 1243081450 | 24900 | 24900 | 24950 | 24850 | 1318 |
| 635 | 20241121 | 093600 | 1210262550 | 24900 | 24950 | 25100 | 24900 | 2184 |
| 636 | 20241121 | 093500 | 1155804850 | 24950 | 24900 | 25100 | 24900 | 3121 |
| 637 | 20241121 | 093400 | 1077999000 | 25000 | 24900 | 25100 | 24900 | 1073 |
| 638 | 20241121 | 093300 | 1051251400 | 25000 | 24950 | 25000 | 24850 | 402 |
| 639 | 20241121 | 093200 | 1041246400 | 24900 | 24850 | 24950 | 24850 | 443 |
| 640 | 20241121 | 093100 | 1030219100 | 24850 | 24700 | 24850 | 24700 | 364 |
| 641 | 20241121 | 093000 | 1021200300 | 24700 | 24700 | 24700 | 24550 | 1745 |
| 642 | 20241121 | 092900 | 978210850 | 24650 | 24700 | 24700 | 24650 | 551 |
| 643 | 20241121 | 092800 | 964607750 | 24650 | 24600 | 24700 | 24600 | 169 |
| 644 | 20241121 | 092700 | 960441250 | 24700 | 24750 | 24750 | 24600 | 644 |
| 645 | 20241121 | 092600 | 944575450 | 24750 | 24650 | 24800 | 24650 | 820 |
| 646 | 20241121 | 092500 | 924337950 | 24650 | 24950 | 24950 | 24500 | 4969 |
| 647 | 20241121 | 092400 | 801643500 | 24950 | 24900 | 25000 | 24800 | 2042 |
| 648 | 20241121 | 092300 | 750877750 | 25000 | 24900 | 25000 | 24800 | 2101 |
| 649 | 20241121 | 092200 | 698619300 | 24900 | 24900 | 24950 | 24850 | 557 |
| 650 | 20241121 | 092100 | 684744000 | 24850 | 24900 | 24900 | 24850 | 182 |
| 651 | 20241121 | 092000 | 680217250 | 24900 | 24850 | 24900 | 24800 | 437 |
| 652 | 20241121 | 091900 | 669368000 | 24800 | 24850 | 24900 | 24800 | 507 |
| 653 | 20241121 | 091800 | 656785950 | 24750 | 24850 | 24900 | 24750 | 2574 |
| 654 | 20241121 | 091700 | 592944750 | 24900 | 25150 | 25150 | 24750 | 7256 |
| 655 | 20241121 | 091600 | 411497250 | 25150 | 25150 | 25250 | 25150 | 678 |
| 656 | 20241121 | 091500 | 394440800 | 25200 | 25150 | 25200 | 25150 | 305 |
| 657 | 20241121 | 091400 | 386766450 | 25150 | 25250 | 25350 | 25150 | 2446 |
| 658 | 20241121 | 091300 | 325210600 | 25250 | 25350 | 25350 | 25250 | 1284 |
| 659 | 20241121 | 091200 | 292729200 | 25500 | 25400 | 25500 | 25300 | 855 |
| 660 | 20241121 | 091100 | 271063450 | 25400 | 25450 | 25500 | 25350 | 1395 |
| 661 | 20241121 | 091000 | 235644550 | 25400 | 25400 | 25400 | 25400 | 205 |
| 662 | 20241121 | 090900 | 230437550 | 25400 | 25600 | 25600 | 25350 | 3312 |
| 663 | 20241121 | 090800 | 146123400 | 25550 | 25600 | 25600 | 25500 | 1379 |
| 664 | 20241121 | 090700 | 110889050 | 25600 | 25800 | 25800 | 25550 | 1555 |
| 665 | 20241121 | 090600 | 70976850 | 25800 | 26000 | 26000 | 25800 | 950 |
| 666 | 20241121 | 090500 | 46398600 | 26000 | 26000 | 26200 | 26000 | 208 |
| 667 | 20241121 | 090400 | 40988600 | 26050 | 26100 | 26100 | 26050 | 410 |
| 668 | 20241121 | 090300 | 30302750 | 26100 | 26100 | 26100 | 26100 | 125 |
| 669 | 20241121 | 090200 | 27040250 | 26100 | 26100 | 26100 | 26100 | 46 |
| 670 | 20241121 | 090100 | 25839650 | 26100 | 26150 | 26150 | 26100 | 76 |
| 671 | 20241121 | 090000 | 23852700 | 26150 | 26000 | 26150 | 26000 | 899 |