36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 202800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 3 | 20241120 | 202700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20241120 | 202600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20241120 | 202500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20241120 | 202400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20241120 | 202300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20241120 | 202200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20241120 | 202100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20241120 | 202000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20241120 | 201900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20241120 | 201800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20241120 | 201700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20241120 | 201600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20241120 | 201500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20241120 | 201400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20241120 | 201300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20241120 | 201200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20241120 | 201100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20241120 | 201000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20241120 | 200900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20241120 | 200800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20241120 | 200700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20241120 | 200600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20241120 | 200500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20241120 | 200400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20241120 | 200300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20241120 | 200200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20241120 | 200100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20241120 | 200000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20241120 | 195900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20241120 | 195800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 33 | 20241120 | 195700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20241120 | 195600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20241120 | 195500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20241120 | 195400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20241120 | 195300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20241120 | 195200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20241120 | 195100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20241120 | 195000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20241120 | 194900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20241120 | 194800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20241120 | 194700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20241120 | 194600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20241120 | 194500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20241120 | 194400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20241120 | 194300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20241120 | 194200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20241120 | 194100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20241120 | 194000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20241120 | 193900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20241120 | 193800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20241120 | 193700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20241120 | 193600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20241120 | 193500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20241120 | 193400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20241120 | 193300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20241120 | 193200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20241120 | 193100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20241120 | 193000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20241120 | 192900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20241120 | 192800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 63 | 20241120 | 192700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20241120 | 192600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20241120 | 192500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20241120 | 192400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20241120 | 192300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20241120 | 192200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20241120 | 192100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20241120 | 192000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20241120 | 191900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20241120 | 191800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20241120 | 191700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20241120 | 191600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20241120 | 191500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20241120 | 191400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20241120 | 191300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20241120 | 191200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20241120 | 191100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20241120 | 191000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20241120 | 190900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20241120 | 190800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20241120 | 190700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20241120 | 190600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20241120 | 190500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20241120 | 190400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20241120 | 190300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20241120 | 190200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20241120 | 190100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20241120 | 190000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20241120 | 185900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20241120 | 185800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 93 | 20241120 | 185700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20241120 | 185600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20241120 | 185500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20241120 | 185400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20241120 | 185300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20241120 | 185200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20241120 | 185100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20241120 | 185000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20241120 | 184900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20241120 | 184800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20241120 | 184700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20241120 | 184600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20241120 | 184500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20241120 | 184400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20241120 | 184300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20241120 | 184200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20241120 | 184100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20241120 | 184000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20241120 | 183900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20241120 | 183800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20241120 | 183700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20241120 | 183600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20241120 | 183500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20241120 | 183400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20241120 | 183300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20241120 | 183200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20241120 | 183100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20241120 | 183000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20241120 | 182900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20241120 | 182800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 123 | 20241120 | 182700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20241120 | 182600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20241120 | 182500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20241120 | 182400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20241120 | 182300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20241120 | 182200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20241120 | 182100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20241120 | 182000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20241120 | 181900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20241120 | 181800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20241120 | 181700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20241120 | 181600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20241120 | 181500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20241120 | 181400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20241120 | 181300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20241120 | 181200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20241120 | 181100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20241120 | 181000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20241120 | 180900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20241120 | 180800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20241120 | 180700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20241120 | 180600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20241120 | 180500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20241120 | 180400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20241120 | 180300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20241120 | 180200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20241120 | 180100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20241120 | 180000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20241120 | 175900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20241120 | 175800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 153 | 20241120 | 175700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20241120 | 175600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20241120 | 175500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20241120 | 175400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20241120 | 175300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20241120 | 175200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20241120 | 175100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20241120 | 175000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20241120 | 174900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20241120 | 174800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20241120 | 174700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20241120 | 174600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20241120 | 174500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20241120 | 174400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20241120 | 174300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20241120 | 174200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20241120 | 174100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20241120 | 174000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20241120 | 173900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20241120 | 173800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20241120 | 173700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20241120 | 173600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20241120 | 173500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20241120 | 173400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20241120 | 173300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20241120 | 173200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20241120 | 173100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20241120 | 173000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20241120 | 172900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20241120 | 172800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 183 | 20241120 | 172700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20241120 | 172600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20241120 | 172500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20241120 | 172400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20241120 | 172300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20241120 | 172200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20241120 | 172100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20241120 | 172000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20241120 | 171900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20241120 | 171800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20241120 | 171700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20241120 | 171600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20241120 | 171500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20241120 | 171400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20241120 | 171300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20241120 | 171200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20241120 | 171100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20241120 | 171000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20241120 | 170900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20241120 | 170800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20241120 | 170700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20241120 | 170600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20241120 | 170500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20241120 | 170400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20241120 | 170300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20241120 | 170200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20241120 | 170100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20241120 | 170000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20241120 | 165900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20241120 | 165800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 213 | 20241120 | 165700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20241120 | 165600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241120 | 165500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241120 | 165400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20241120 | 165300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20241120 | 165200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20241120 | 165100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20241120 | 165000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20241120 | 164900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20241120 | 164800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20241120 | 164700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20241120 | 164600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20241120 | 164500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20241120 | 164400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20241120 | 164300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20241120 | 164200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20241120 | 164100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20241120 | 164000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20241120 | 163900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20241120 | 163800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20241120 | 163700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20241120 | 163600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20241120 | 163500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20241120 | 163400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20241120 | 163300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20241120 | 163200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20241120 | 163100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20241120 | 163000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20241120 | 162900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20241120 | 162800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 243 | 20241120 | 162700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20241120 | 162600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20241120 | 162500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20241120 | 162400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20241120 | 162300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20241120 | 162200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20241120 | 162100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20241120 | 162000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20241120 | 161900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20241120 | 161800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20241120 | 161700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20241120 | 161600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20241120 | 161500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20241120 | 161400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20241120 | 161300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20241120 | 161200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20241120 | 161100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20241120 | 161000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20241120 | 160900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20241120 | 160800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20241120 | 160700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20241120 | 160600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20241120 | 160500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20241120 | 160400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20241120 | 160300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20241120 | 160200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20241120 | 160100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20241120 | 160000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20241120 | 155900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20241120 | 155800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 273 | 20241120 | 155700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20241120 | 155600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20241120 | 155500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20241120 | 155400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20241120 | 155300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20241120 | 155200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20241120 | 155100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20241120 | 155000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20241120 | 154900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20241120 | 154800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20241120 | 154700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20241120 | 154600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20241120 | 154500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20241120 | 154400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20241120 | 154300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20241120 | 154200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20241120 | 154100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20241120 | 154000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20241120 | 153900 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20241120 | 153800 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20241120 | 153700 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20241120 | 153600 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 295 | 20241120 | 153500 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 296 | 20241120 | 153400 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 297 | 20241120 | 153300 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 298 | 20241120 | 153200 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 299 | 20241120 | 153100 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 300 | 20241120 | 153000 | 4002716750 | 39500 | 39500 | 39500 | 39500 | 2559 |
| 301 | 20241120 | 152900 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20241120 | 152800 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 303 | 20241120 | 152700 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 304 | 20241120 | 152600 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 305 | 20241120 | 152500 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20241120 | 152400 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 307 | 20241120 | 152300 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 308 | 20241120 | 152200 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 309 | 20241120 | 152100 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20241120 | 152000 | 3901636250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 311 | 20241120 | 151900 | 3901636250 | 39550 | 39650 | 39700 | 39550 | 913 |
| 312 | 20241120 | 151800 | 3865460200 | 39700 | 39650 | 39700 | 39600 | 316 |
| 313 | 20241120 | 151700 | 3852930950 | 39600 | 39650 | 39650 | 39550 | 349 |
| 314 | 20241120 | 151600 | 3839111100 | 39650 | 39650 | 39650 | 39550 | 228 |
| 315 | 20241120 | 151500 | 3830083900 | 39600 | 39650 | 39700 | 39550 | 864 |
| 316 | 20241120 | 151400 | 3795851600 | 39600 | 39650 | 39650 | 39550 | 312 |
| 317 | 20241120 | 151300 | 3783500150 | 39600 | 39650 | 39650 | 39550 | 1186 |
| 318 | 20241120 | 151200 | 3736535450 | 39600 | 39650 | 39650 | 39600 | 268 |
| 319 | 20241120 | 151100 | 3725922150 | 39600 | 39650 | 39650 | 39600 | 298 |
| 320 | 20241120 | 151000 | 3714118250 | 39650 | 39700 | 39700 | 39600 | 319 |
| 321 | 20241120 | 150900 | 3701480950 | 39650 | 39650 | 39700 | 39650 | 123 |
| 322 | 20241120 | 150800 | 3696603700 | 39700 | 39700 | 39700 | 39600 | 357 |
| 323 | 20241120 | 150700 | 3682449150 | 39700 | 39700 | 39700 | 39650 | 36 |
| 324 | 20241120 | 150600 | 3681021400 | 39700 | 39700 | 39700 | 39650 | 48 |
| 325 | 20241120 | 150500 | 3679117550 | 39700 | 39700 | 39700 | 39650 | 61 |
| 326 | 20241120 | 150400 | 3676697800 | 39700 | 39650 | 39700 | 39650 | 582 |
| 327 | 20241120 | 150300 | 3653621150 | 39650 | 39650 | 39700 | 39650 | 272 |
| 328 | 20241120 | 150200 | 3642836200 | 39700 | 39700 | 39700 | 39650 | 48 |
| 329 | 20241120 | 150100 | 3640932600 | 39650 | 39650 | 39700 | 39650 | 109 |
| 330 | 20241120 | 150000 | 3636610700 | 39650 | 39700 | 39700 | 39650 | 66 |
| 331 | 20241120 | 145900 | 3633993400 | 39650 | 39600 | 39700 | 39600 | 442 |
| 332 | 20241120 | 145800 | 3616454550 | 39650 | 39700 | 39700 | 39600 | 1044 |
| 333 | 20241120 | 145700 | 3575031800 | 39750 | 39700 | 39750 | 39700 | 118 |
| 334 | 20241120 | 145600 | 3570346050 | 39750 | 39700 | 39750 | 39700 | 45 |
| 335 | 20241120 | 145500 | 3568559000 | 39700 | 39750 | 39750 | 39700 | 110 |
| 336 | 20241120 | 145400 | 3564188950 | 39800 | 39750 | 39800 | 39750 | 75 |
| 337 | 20241120 | 145300 | 3561207300 | 39800 | 39800 | 39800 | 39700 | 438 |
| 338 | 20241120 | 145200 | 3543804600 | 39800 | 39750 | 39800 | 39700 | 1611 |
| 339 | 20241120 | 145100 | 3479765250 | 39750 | 39850 | 39850 | 39750 | 90 |
| 340 | 20241120 | 145000 | 3476184650 | 39800 | 39800 | 39850 | 39800 | 135 |
| 341 | 20241120 | 144900 | 3470811200 | 39800 | 39800 | 39850 | 39800 | 87 |
| 342 | 20241120 | 144800 | 3467347700 | 39800 | 39800 | 39850 | 39800 | 112 |
| 343 | 20241120 | 144700 | 3462889600 | 39800 | 39850 | 39900 | 39800 | 736 |
| 344 | 20241120 | 144600 | 3433570400 | 39850 | 39900 | 39900 | 39850 | 23 |
| 345 | 20241120 | 144500 | 3432653400 | 39850 | 39900 | 39900 | 39850 | 72 |
| 346 | 20241120 | 144400 | 3429783750 | 39900 | 39900 | 39950 | 39900 | 146 |
| 347 | 20241120 | 144300 | 3423955250 | 39850 | 39850 | 39900 | 39850 | 44 |
| 348 | 20241120 | 144200 | 3422201300 | 39850 | 39900 | 39950 | 39850 | 89 |
| 349 | 20241120 | 144100 | 3418651300 | 39950 | 40000 | 40000 | 39950 | 169 |
| 350 | 20241120 | 144000 | 3411899650 | 39950 | 39900 | 39950 | 39900 | 685 |
| 351 | 20241120 | 143900 | 3384537350 | 39900 | 39950 | 39950 | 39900 | 26 |
| 352 | 20241120 | 143800 | 3383499500 | 39850 | 39850 | 39950 | 39850 | 281 |
| 353 | 20241120 | 143700 | 3372291650 | 39850 | 39950 | 39950 | 39850 | 94 |
| 354 | 20241120 | 143600 | 3368542450 | 39900 | 39850 | 39950 | 39850 | 46 |
| 355 | 20241120 | 143500 | 3366707950 | 39950 | 39950 | 39950 | 39850 | 194 |
| 356 | 20241120 | 143400 | 3358963800 | 39850 | 39950 | 39950 | 39850 | 45 |
| 357 | 20241120 | 143300 | 3357168450 | 39900 | 39950 | 39950 | 39850 | 118 |
| 358 | 20241120 | 143200 | 3352460550 | 39950 | 39950 | 39950 | 39900 | 28 |
| 359 | 20241120 | 143100 | 3351342850 | 39950 | 39950 | 39950 | 39950 | 8 |
| 360 | 20241120 | 143000 | 3351023250 | 39900 | 39950 | 39950 | 39900 | 93 |
| 361 | 20241120 | 142900 | 3347311900 | 39900 | 39900 | 39900 | 39900 | 220 |
| 362 | 20241120 | 142800 | 3338533900 | 39900 | 39900 | 39900 | 39850 | 40 |
| 363 | 20241120 | 142700 | 3336939450 | 39900 | 39900 | 39900 | 39900 | 10 |
| 364 | 20241120 | 142600 | 3336540450 | 39900 | 39900 | 39900 | 39900 | 83 |
| 365 | 20241120 | 142500 | 3333228750 | 39950 | 39900 | 39950 | 39900 | 263 |
| 366 | 20241120 | 142400 | 3322735000 | 39900 | 39900 | 39900 | 39900 | 11 |
| 367 | 20241120 | 142300 | 3322296100 | 39900 | 39950 | 39950 | 39850 | 87 |
| 368 | 20241120 | 142200 | 3318826950 | 39950 | 39950 | 39950 | 39850 | 695 |
| 369 | 20241120 | 142100 | 3291086000 | 40000 | 39950 | 40000 | 39950 | 52 |
| 370 | 20241120 | 142000 | 3289008150 | 39950 | 40000 | 40000 | 39950 | 23 |
| 371 | 20241120 | 141900 | 3288088650 | 40000 | 40000 | 40000 | 39950 | 59 |
| 372 | 20241120 | 141800 | 3285731100 | 40000 | 40000 | 40000 | 39950 | 39 |
| 373 | 20241120 | 141700 | 3284172600 | 40000 | 40000 | 40000 | 39950 | 16 |
| 374 | 20241120 | 141600 | 3283532650 | 40000 | 39950 | 40000 | 39950 | 98 |
| 375 | 20241120 | 141500 | 3279617100 | 40000 | 39950 | 40000 | 39950 | 13 |
| 376 | 20241120 | 141400 | 3279097150 | 40000 | 40000 | 40000 | 39950 | 65 |
| 377 | 20241120 | 141300 | 3276499800 | 39950 | 40000 | 40000 | 39950 | 40 |
| 378 | 20241120 | 141200 | 3274901300 | 40000 | 39950 | 40000 | 39950 | 83 |
| 379 | 20241120 | 141100 | 3271585000 | 39950 | 40050 | 40050 | 39950 | 268 |
| 380 | 20241120 | 141000 | 3260867550 | 40050 | 40050 | 40050 | 40050 | 12 |
| 381 | 20241120 | 140900 | 3260386950 | 40050 | 40000 | 40050 | 40000 | 38 |
| 382 | 20241120 | 140800 | 3258866550 | 40000 | 40050 | 40050 | 40000 | 59 |
| 383 | 20241120 | 140700 | 3256506050 | 40000 | 40050 | 40050 | 40000 | 22 |
| 384 | 20241120 | 140600 | 3255625000 | 40000 | 40000 | 40050 | 40000 | 62 |
| 385 | 20241120 | 140500 | 3253143450 | 40000 | 40050 | 40050 | 40000 | 82 |
| 386 | 20241120 | 140400 | 3249862950 | 40050 | 40050 | 40050 | 40000 | 273 |
| 387 | 20241120 | 140300 | 3238938250 | 40100 | 40100 | 40100 | 40100 | 9 |
| 388 | 20241120 | 140200 | 3238577350 | 40100 | 40150 | 40150 | 40050 | 27 |
| 389 | 20241120 | 140100 | 3237493800 | 40050 | 40150 | 40150 | 40050 | 114 |
| 390 | 20241120 | 140000 | 3232921950 | 40150 | 40050 | 40150 | 40050 | 383 |
| 391 | 20241120 | 135900 | 3217563350 | 40050 | 40150 | 40150 | 40050 | 272 |
| 392 | 20241120 | 135800 | 3206667550 | 40150 | 40100 | 40150 | 40050 | 201 |
| 393 | 20241120 | 135700 | 3198609850 | 40050 | 40050 | 40100 | 40050 | 64 |
| 394 | 20241120 | 135600 | 3196046250 | 40050 | 40100 | 40100 | 40050 | 20 |
| 395 | 20241120 | 135500 | 3195244300 | 40100 | 40050 | 40100 | 40050 | 15 |
| 396 | 20241120 | 135400 | 3194642850 | 40100 | 40100 | 40100 | 40000 | 269 |
| 397 | 20241120 | 135300 | 3183863800 | 40100 | 40050 | 40100 | 40000 | 331 |
| 398 | 20241120 | 135200 | 3170613100 | 40000 | 40050 | 40050 | 40000 | 132 |
| 399 | 20241120 | 135100 | 3165332350 | 40050 | 40050 | 40050 | 40050 | 29 |
| 400 | 20241120 | 135000 | 3164170900 | 40100 | 40050 | 40100 | 40050 | 26 |
| 401 | 20241120 | 134900 | 3163128400 | 40000 | 40150 | 40150 | 40000 | 439 |
| 402 | 20241120 | 134800 | 3145533350 | 40150 | 40150 | 40150 | 40150 | 14 |
| 403 | 20241120 | 134700 | 3144971250 | 40150 | 40150 | 40150 | 40050 | 186 |
| 404 | 20241120 | 134600 | 3137516950 | 40150 | 40150 | 40150 | 40150 | 15 |
| 405 | 20241120 | 134500 | 3136914700 | 40100 | 40150 | 40150 | 40050 | 14 |
| 406 | 20241120 | 134400 | 3136353750 | 40100 | 40100 | 40150 | 40050 | 48 |
| 407 | 20241120 | 134300 | 3134428600 | 40100 | 40150 | 40150 | 40100 | 94 |
| 408 | 20241120 | 134200 | 3130658650 | 40150 | 40150 | 40200 | 40150 | 138 |
| 409 | 20241120 | 134100 | 3125117550 | 40200 | 40200 | 40200 | 40150 | 28 |
| 410 | 20241120 | 134000 | 3123992500 | 40200 | 40150 | 40200 | 40150 | 111 |
| 411 | 20241120 | 133900 | 3119535350 | 40200 | 40200 | 40200 | 40200 | 28 |
| 412 | 20241120 | 133800 | 3118409750 | 40200 | 40200 | 40200 | 40200 | 10 |
| 413 | 20241120 | 133700 | 3118007750 | 40150 | 40200 | 40250 | 40150 | 55 |
| 414 | 20241120 | 133600 | 3115796400 | 40250 | 40300 | 40300 | 40150 | 626 |
| 415 | 20241120 | 133500 | 3090592850 | 40350 | 40350 | 40400 | 40300 | 70 |
| 416 | 20241120 | 133400 | 3087770650 | 40350 | 40300 | 40400 | 40300 | 541 |
| 417 | 20241120 | 133300 | 3065947950 | 40350 | 40350 | 40400 | 40300 | 223 |
| 418 | 20241120 | 133200 | 3056950400 | 40300 | 40000 | 40450 | 40000 | 5008 |
| 419 | 20241120 | 133100 | 2855603650 | 40000 | 40000 | 40000 | 40000 | 15 |
| 420 | 20241120 | 133000 | 2855003650 | 39950 | 40000 | 40000 | 39950 | 242 |
| 421 | 20241120 | 132900 | 2845325250 | 39950 | 39950 | 39950 | 39900 | 510 |
| 422 | 20241120 | 132800 | 2824953200 | 39900 | 39900 | 39900 | 39900 | 42 |
| 423 | 20241120 | 132700 | 2823277400 | 39950 | 39950 | 39950 | 39900 | 40 |
| 424 | 20241120 | 132600 | 2821679450 | 39950 | 39900 | 39950 | 39900 | 36 |
| 425 | 20241120 | 132500 | 2820242600 | 39900 | 39950 | 39950 | 39900 | 100 |
| 426 | 20241120 | 132400 | 2816251600 | 39950 | 39950 | 39950 | 39950 | 13 |
| 427 | 20241120 | 132300 | 2815732250 | 39950 | 39950 | 39950 | 39900 | 94 |
| 428 | 20241120 | 132200 | 2811979800 | 40000 | 40000 | 40000 | 39950 | 160 |
| 429 | 20241120 | 132100 | 2805586950 | 39950 | 40000 | 40000 | 39950 | 15 |
| 430 | 20241120 | 132000 | 2804987150 | 39950 | 40000 | 40000 | 39950 | 50 |
| 431 | 20241120 | 131900 | 2802988750 | 40000 | 40000 | 40000 | 39950 | 11 |
| 432 | 20241120 | 131800 | 2802548800 | 39950 | 39950 | 40000 | 39950 | 138 |
| 433 | 20241120 | 131700 | 2797034800 | 39950 | 40000 | 40000 | 39950 | 162 |
| 434 | 20241120 | 131600 | 2790562250 | 40000 | 39950 | 40000 | 39950 | 65 |
| 435 | 20241120 | 131500 | 2787964800 | 40000 | 40000 | 40000 | 39950 | 90 |
| 436 | 20241120 | 131400 | 2784368750 | 40000 | 40000 | 40000 | 39950 | 18 |
| 437 | 20241120 | 131300 | 2783648800 | 40000 | 40000 | 40000 | 39950 | 59 |
| 438 | 20241120 | 131200 | 2781290300 | 40000 | 39950 | 40000 | 39950 | 45 |
| 439 | 20241120 | 131100 | 2779491700 | 39950 | 39950 | 40000 | 39950 | 90 |
| 440 | 20241120 | 131000 | 2775895750 | 39950 | 40000 | 40000 | 39950 | 24 |
| 441 | 20241120 | 130900 | 2774935800 | 40000 | 40000 | 40000 | 40000 | 9 |
| 442 | 20241120 | 130800 | 2774575800 | 40000 | 39950 | 40000 | 39950 | 115 |
| 443 | 20241120 | 130700 | 2769980750 | 40000 | 40000 | 40000 | 39950 | 23 |
| 444 | 20241120 | 130600 | 2769061250 | 40000 | 40000 | 40000 | 39950 | 70 |
| 445 | 20241120 | 130500 | 2766263850 | 40000 | 40000 | 40000 | 39950 | 98 |
| 446 | 20241120 | 130400 | 2762344900 | 39950 | 40000 | 40050 | 39950 | 323 |
| 447 | 20241120 | 130300 | 2749427650 | 40000 | 40050 | 40050 | 40000 | 67 |
| 448 | 20241120 | 130200 | 2746746800 | 40050 | 40050 | 40050 | 40000 | 124 |
| 449 | 20241120 | 130100 | 2741782350 | 40050 | 40000 | 40050 | 40000 | 705 |
| 450 | 20241120 | 130000 | 2713578100 | 39950 | 40000 | 40000 | 39950 | 95 |
| 451 | 20241120 | 125900 | 2709781350 | 39950 | 40000 | 40000 | 39950 | 88 |
| 452 | 20241120 | 125800 | 2706264850 | 40000 | 40000 | 40000 | 39950 | 16 |
| 453 | 20241120 | 125700 | 2705624900 | 40000 | 40000 | 40000 | 39950 | 202 |
| 454 | 20241120 | 125600 | 2697548150 | 40000 | 40000 | 40000 | 39950 | 59 |
| 455 | 20241120 | 125500 | 2695189650 | 40000 | 40000 | 40000 | 40000 | 20 |
| 456 | 20241120 | 125400 | 2694389650 | 40000 | 39950 | 40000 | 39950 | 38 |
| 457 | 20241120 | 125300 | 2692871150 | 40000 | 40000 | 40000 | 39950 | 66 |
| 458 | 20241120 | 125200 | 2690233600 | 40000 | 39950 | 40000 | 39950 | 21 |
| 459 | 20241120 | 125100 | 2689394150 | 39950 | 40000 | 40000 | 39950 | 49 |
| 460 | 20241120 | 125000 | 2687435650 | 40000 | 40000 | 40000 | 39950 | 63 |
| 461 | 20241120 | 124900 | 2684918250 | 40000 | 39950 | 40000 | 39950 | 45 |
| 462 | 20241120 | 124800 | 2683119750 | 40000 | 40000 | 40000 | 40000 | 10 |
| 463 | 20241120 | 124700 | 2682719750 | 40000 | 39950 | 40000 | 39950 | 204 |
| 464 | 20241120 | 124600 | 2674568700 | 39950 | 40000 | 40000 | 39950 | 109 |
| 465 | 20241120 | 124500 | 2670212850 | 39950 | 40050 | 40050 | 39950 | 1084 |
| 466 | 20241120 | 124400 | 2626868800 | 40050 | 40100 | 40100 | 40000 | 1602 |
| 467 | 20241120 | 124300 | 2562710250 | 40100 | 40050 | 40100 | 40050 | 58 |
| 468 | 20241120 | 124200 | 2560386900 | 40100 | 40100 | 40100 | 40050 | 67 |
| 469 | 20241120 | 124100 | 2557702400 | 40100 | 40100 | 40100 | 40050 | 19 |
| 470 | 20241120 | 124000 | 2556940550 | 40100 | 40050 | 40100 | 40050 | 38 |
| 471 | 20241120 | 123900 | 2555417750 | 40050 | 40100 | 40100 | 40050 | 132 |
| 472 | 20241120 | 123800 | 2550130650 | 40100 | 40100 | 40100 | 40100 | 18 |
| 473 | 20241120 | 123700 | 2549408850 | 40100 | 40100 | 40100 | 40050 | 61 |
| 474 | 20241120 | 123600 | 2546965200 | 40050 | 40150 | 40150 | 40050 | 115 |
| 475 | 20241120 | 123500 | 2542353950 | 40150 | 40100 | 40150 | 40100 | 54 |
| 476 | 20241120 | 123400 | 2540188400 | 40100 | 40150 | 40150 | 40100 | 45 |
| 477 | 20241120 | 123300 | 2538383100 | 40150 | 40150 | 40150 | 40150 | 8 |
| 478 | 20241120 | 123200 | 2538061900 | 40150 | 40150 | 40150 | 40100 | 96 |
| 479 | 20241120 | 123100 | 2534211450 | 40150 | 40150 | 40150 | 40100 | 10 |
| 480 | 20241120 | 123000 | 2533810000 | 40150 | 40150 | 40150 | 40100 | 47 |
| 481 | 20241120 | 122900 | 2531924450 | 40150 | 40150 | 40150 | 40150 | 17 |
| 482 | 20241120 | 122800 | 2531241900 | 40100 | 40150 | 40150 | 40100 | 77 |
| 483 | 20241120 | 122700 | 2528152850 | 40100 | 40150 | 40150 | 40100 | 293 |
| 484 | 20241120 | 122600 | 2516390400 | 40150 | 40100 | 40150 | 40100 | 26 |
| 485 | 20241120 | 122500 | 2515347050 | 40150 | 40150 | 40150 | 40100 | 87 |
| 486 | 20241120 | 122400 | 2511855550 | 40200 | 40200 | 40200 | 40150 | 29 |
| 487 | 20241120 | 122300 | 2510690750 | 40200 | 40150 | 40200 | 40150 | 14 |
| 488 | 20241120 | 122200 | 2510128000 | 40150 | 40200 | 40200 | 40100 | 42 |
| 489 | 20241120 | 122100 | 2508442800 | 40200 | 40200 | 40200 | 40150 | 106 |
| 490 | 20241120 | 122000 | 2504186050 | 40150 | 40150 | 40200 | 40150 | 41 |
| 491 | 20241120 | 121900 | 2502539400 | 40200 | 40200 | 40200 | 40200 | 15 |
| 492 | 20241120 | 121800 | 2501936400 | 40200 | 40150 | 40200 | 40150 | 89 |
| 493 | 20241120 | 121700 | 2498362600 | 40200 | 40200 | 40200 | 40200 | 18 |
| 494 | 20241120 | 121600 | 2497639000 | 40200 | 40200 | 40200 | 40150 | 16 |
| 495 | 20241120 | 121500 | 2496995850 | 40200 | 40250 | 40250 | 40200 | 40 |
| 496 | 20241120 | 121400 | 2495387350 | 40250 | 40250 | 40250 | 40200 | 52 |
| 497 | 20241120 | 121300 | 2493296800 | 40250 | 40200 | 40250 | 40200 | 44 |
| 498 | 20241120 | 121200 | 2491527300 | 40250 | 40200 | 40250 | 40200 | 234 |
| 499 | 20241120 | 121100 | 2482119000 | 40200 | 40200 | 40200 | 40200 | 29 |
| 500 | 20241120 | 121000 | 2480953200 | 40200 | 40300 | 40300 | 40200 | 26 |
| 501 | 20241120 | 120900 | 2479906000 | 40250 | 40300 | 40300 | 40250 | 10 |
| 502 | 20241120 | 120800 | 2479503050 | 40250 | 40300 | 40300 | 40150 | 530 |
| 503 | 20241120 | 120700 | 2458172400 | 40300 | 40300 | 40350 | 40300 | 106 |
| 504 | 20241120 | 120600 | 2453900200 | 40350 | 40250 | 40350 | 40250 | 25 |
| 505 | 20241120 | 120500 | 2452892850 | 40250 | 40250 | 40350 | 40200 | 123 |
| 506 | 20241120 | 120400 | 2447945250 | 40250 | 40200 | 40250 | 40200 | 450 |
| 507 | 20241120 | 120300 | 2429833400 | 40200 | 40200 | 40200 | 40150 | 668 |
| 508 | 20241120 | 120200 | 2402984900 | 40100 | 40100 | 40200 | 40100 | 2105 |
| 509 | 20241120 | 120100 | 2318567650 | 40100 | 40100 | 40100 | 40050 | 39 |
| 510 | 20241120 | 120000 | 2317005250 | 40100 | 40100 | 40100 | 40050 | 73 |
| 511 | 20241120 | 115900 | 2314080400 | 40100 | 40100 | 40100 | 40050 | 57 |
| 512 | 20241120 | 115800 | 2311795200 | 40100 | 40100 | 40100 | 40050 | 75 |
| 513 | 20241120 | 115700 | 2308790600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 514 | 20241120 | 115600 | 2308790600 | 40100 | 40050 | 40100 | 40050 | 107 |
| 515 | 20241120 | 115500 | 2304504450 | 40100 | 40100 | 40100 | 40100 | 15 |
| 516 | 20241120 | 115400 | 2303902950 | 40100 | 40100 | 40150 | 40100 | 33 |
| 517 | 20241120 | 115300 | 2302579600 | 40100 | 40150 | 40150 | 40100 | 98 |
| 518 | 20241120 | 115200 | 2298648850 | 40150 | 40100 | 40150 | 40100 | 407 |
| 519 | 20241120 | 115100 | 2282324950 | 40100 | 40100 | 40100 | 40050 | 62 |
| 520 | 20241120 | 115000 | 2279841100 | 40100 | 40000 | 40100 | 40000 | 73 |
| 521 | 20241120 | 114900 | 2276920050 | 40050 | 40000 | 40100 | 40000 | 397 |
| 522 | 20241120 | 114800 | 2261022200 | 40000 | 40050 | 40100 | 40000 | 300 |
| 523 | 20241120 | 114700 | 2249010900 | 40100 | 40100 | 40100 | 40100 | 17 |
| 524 | 20241120 | 114600 | 2248329200 | 40050 | 40150 | 40150 | 40050 | 363 |
| 525 | 20241120 | 114500 | 2233775600 | 40100 | 40150 | 40150 | 40100 | 36 |
| 526 | 20241120 | 114400 | 2232330700 | 40200 | 40100 | 40200 | 40100 | 114 |
| 527 | 20241120 | 114300 | 2227757750 | 40200 | 40150 | 40200 | 40100 | 71 |
| 528 | 20241120 | 114200 | 2224907000 | 40150 | 40150 | 40200 | 40150 | 342 |
| 529 | 20241120 | 114100 | 2211166200 | 40150 | 40150 | 40150 | 40050 | 426 |
| 530 | 20241120 | 114000 | 2194067950 | 40150 | 40150 | 40150 | 40150 | 3 |
| 531 | 20241120 | 113900 | 2193947500 | 40150 | 40100 | 40150 | 40050 | 46 |
| 532 | 20241120 | 113800 | 2192103450 | 40050 | 40150 | 40200 | 40050 | 120 |
| 533 | 20241120 | 113700 | 2187291000 | 40200 | 40150 | 40200 | 40100 | 83 |
| 534 | 20241120 | 113600 | 2183959400 | 40150 | 40200 | 40200 | 40150 | 40 |
| 535 | 20241120 | 113500 | 2182352900 | 40200 | 40150 | 40200 | 40150 | 67 |
| 536 | 20241120 | 113400 | 2179662050 | 40200 | 40200 | 40200 | 40150 | 45 |
| 537 | 20241120 | 113300 | 2177854550 | 40200 | 40150 | 40200 | 40100 | 720 |
| 538 | 20241120 | 113200 | 2148948300 | 40150 | 40100 | 40150 | 40050 | 241 |
| 539 | 20241120 | 113100 | 2139285550 | 40100 | 40150 | 40150 | 40100 | 70 |
| 540 | 20241120 | 113000 | 2136478150 | 40150 | 40150 | 40150 | 40100 | 15 |
| 541 | 20241120 | 112900 | 2135875950 | 40150 | 40150 | 40150 | 40100 | 34 |
| 542 | 20241120 | 112800 | 2134512350 | 40150 | 40100 | 40150 | 40050 | 214 |
| 543 | 20241120 | 112700 | 2125931800 | 40100 | 40150 | 40150 | 40100 | 52 |
| 544 | 20241120 | 112600 | 2123846200 | 40150 | 40100 | 40150 | 40050 | 215 |
| 545 | 20241120 | 112500 | 2115233650 | 40050 | 40050 | 40150 | 40000 | 1985 |
| 546 | 20241120 | 112400 | 2035680200 | 40050 | 40050 | 40050 | 40000 | 97 |
| 547 | 20241120 | 112300 | 2031799350 | 40050 | 40050 | 40050 | 40050 | 10 |
| 548 | 20241120 | 112200 | 2031398850 | 40050 | 40050 | 40050 | 40000 | 94 |
| 549 | 20241120 | 112100 | 2027635700 | 40050 | 40050 | 40050 | 40050 | 14 |
| 550 | 20241120 | 112000 | 2027075000 | 40000 | 40000 | 40050 | 40000 | 278 |
| 551 | 20241120 | 111900 | 2015954200 | 40050 | 40050 | 40050 | 40050 | 8 |
| 552 | 20241120 | 111800 | 2015633800 | 40050 | 40050 | 40050 | 40050 | 15 |
| 553 | 20241120 | 111700 | 2015033050 | 40050 | 40000 | 40050 | 40000 | 116 |
| 554 | 20241120 | 111600 | 2010392450 | 40050 | 40050 | 40050 | 40000 | 181 |
| 555 | 20241120 | 111500 | 2003144800 | 40100 | 40100 | 40100 | 40100 | 225 |
| 556 | 20241120 | 111400 | 1994122300 | 40100 | 40000 | 40100 | 40000 | 17 |
| 557 | 20241120 | 111300 | 1993441500 | 40050 | 40100 | 40100 | 40000 | 82 |
| 558 | 20241120 | 111200 | 1990157400 | 40050 | 40050 | 40050 | 40000 | 75 |
| 559 | 20241120 | 111100 | 1987154550 | 40100 | 40150 | 40150 | 40100 | 295 |
| 560 | 20241120 | 111000 | 1975324200 | 40150 | 40150 | 40200 | 40100 | 259 |
| 561 | 20241120 | 110900 | 1964926800 | 40200 | 40200 | 40200 | 40200 | 15 |
| 562 | 20241120 | 110800 | 1964323800 | 40200 | 40150 | 40200 | 40150 | 49 |
| 563 | 20241120 | 110700 | 1962355500 | 40200 | 40200 | 40200 | 40200 | 15 |
| 564 | 20241120 | 110600 | 1961752500 | 40150 | 40200 | 40200 | 40150 | 59 |
| 565 | 20241120 | 110500 | 1959383200 | 40200 | 40150 | 40200 | 40150 | 203 |
| 566 | 20241120 | 110400 | 1951231950 | 40150 | 40150 | 40150 | 40150 | 19 |
| 567 | 20241120 | 110300 | 1950469100 | 40150 | 40200 | 40200 | 40100 | 473 |
| 568 | 20241120 | 110200 | 1931462300 | 40200 | 40150 | 40250 | 40150 | 455 |
| 569 | 20241120 | 110100 | 1913172800 | 40150 | 40200 | 40200 | 40150 | 67 |
| 570 | 20241120 | 110000 | 1910481850 | 40150 | 40200 | 40200 | 40150 | 55 |
| 571 | 20241120 | 105900 | 1908273150 | 40200 | 40150 | 40200 | 40150 | 363 |
| 572 | 20241120 | 105800 | 1893698000 | 40150 | 40150 | 40150 | 40100 | 53 |
| 573 | 20241120 | 105700 | 1891571800 | 40150 | 40150 | 40150 | 40150 | 5 |
| 574 | 20241120 | 105600 | 1891371050 | 40150 | 40100 | 40150 | 40050 | 24 |
| 575 | 20241120 | 105500 | 1890409000 | 40050 | 40100 | 40150 | 40050 | 262 |
| 576 | 20241120 | 105400 | 1879905900 | 40150 | 40150 | 40150 | 40150 | 17 |
| 577 | 20241120 | 105300 | 1879223350 | 40150 | 40150 | 40150 | 40000 | 152 |
| 578 | 20241120 | 105200 | 1873128100 | 40100 | 40000 | 40100 | 39950 | 328 |
| 579 | 20241120 | 105100 | 1859993950 | 40000 | 40050 | 40050 | 39950 | 43 |
| 580 | 20241120 | 105000 | 1858273000 | 40100 | 40050 | 40100 | 40000 | 44 |
| 581 | 20241120 | 104900 | 1856511300 | 40000 | 40000 | 40050 | 39950 | 154 |
| 582 | 20241120 | 104800 | 1850351750 | 40000 | 40150 | 40150 | 39950 | 901 |
| 583 | 20241120 | 104700 | 1814278200 | 40200 | 40100 | 40200 | 40050 | 228 |
| 584 | 20241120 | 104600 | 1805133400 | 40100 | 40100 | 40100 | 40050 | 74 |
| 585 | 20241120 | 104500 | 1802168900 | 40150 | 40100 | 40150 | 40050 | 383 |
| 586 | 20241120 | 104400 | 1786815000 | 40150 | 40100 | 40200 | 40100 | 54 |
| 587 | 20241120 | 104300 | 1784649000 | 40200 | 40150 | 40200 | 40100 | 239 |
| 588 | 20241120 | 104200 | 1775057450 | 40100 | 40000 | 40150 | 40000 | 163 |
| 589 | 20241120 | 104100 | 1768524600 | 40100 | 40100 | 40100 | 40000 | 157 |
| 590 | 20241120 | 104000 | 1762232650 | 40150 | 39950 | 40250 | 39950 | 402 |
| 591 | 20241120 | 103900 | 1746118100 | 39950 | 40050 | 40050 | 39950 | 151 |
| 592 | 20241120 | 103800 | 1740080350 | 40100 | 40100 | 40100 | 40050 | 154 |
| 593 | 20241120 | 103700 | 1733909400 | 40100 | 40150 | 40150 | 40100 | 139 |
| 594 | 20241120 | 103600 | 1728335400 | 40100 | 40150 | 40200 | 40100 | 150 |
| 595 | 20241120 | 103500 | 1722313650 | 40200 | 40250 | 40250 | 40150 | 200 |
| 596 | 20241120 | 103400 | 1714278050 | 40250 | 40200 | 40250 | 40150 | 320 |
| 597 | 20241120 | 103300 | 1701417550 | 40200 | 40200 | 40200 | 40200 | 38 |
| 598 | 20241120 | 103200 | 1699889950 | 40200 | 40100 | 40200 | 40100 | 129 |
| 599 | 20241120 | 103100 | 1694714700 | 40100 | 40000 | 40100 | 39950 | 1474 |
| 600 | 20241120 | 103000 | 1635708600 | 40000 | 40000 | 40050 | 40000 | 169 |
| 601 | 20241120 | 102900 | 1628948350 | 40050 | 40000 | 40050 | 40000 | 76 |
| 602 | 20241120 | 102800 | 1625908300 | 40100 | 40050 | 40100 | 40000 | 205 |
| 603 | 20241120 | 102700 | 1617703100 | 40000 | 40050 | 40050 | 40000 | 214 |
| 604 | 20241120 | 102600 | 1609139400 | 40050 | 39950 | 40050 | 39950 | 101 |
| 605 | 20241120 | 102500 | 1605100050 | 40000 | 40050 | 40100 | 40000 | 254 |
| 606 | 20241120 | 102400 | 1594930650 | 40000 | 40100 | 40250 | 40000 | 2415 |
| 607 | 20241120 | 102300 | 1498029550 | 40050 | 40000 | 40100 | 40000 | 1021 |
| 608 | 20241120 | 102200 | 1457182300 | 39900 | 39850 | 39950 | 39850 | 715 |
| 609 | 20241120 | 102100 | 1428654350 | 39850 | 39900 | 39900 | 39850 | 168 |
| 610 | 20241120 | 102000 | 1421958950 | 39850 | 39900 | 39900 | 39850 | 218 |
| 611 | 20241120 | 101900 | 1413271600 | 39850 | 39850 | 39850 | 39850 | 30 |
| 612 | 20241120 | 101800 | 1412076100 | 39850 | 39900 | 39900 | 39850 | 666 |
| 613 | 20241120 | 101700 | 1385535850 | 39900 | 39900 | 39900 | 39850 | 63 |
| 614 | 20241120 | 101600 | 1383024400 | 39900 | 39900 | 39900 | 39850 | 108 |
| 615 | 20241120 | 101500 | 1378717650 | 39900 | 39900 | 39900 | 39900 | 68 |
| 616 | 20241120 | 101400 | 1376004450 | 39850 | 39900 | 39900 | 39850 | 34 |
| 617 | 20241120 | 101300 | 1374649350 | 39900 | 39850 | 39900 | 39850 | 180 |
| 618 | 20241120 | 101200 | 1367476300 | 39850 | 39900 | 39950 | 39850 | 120 |
| 619 | 20241120 | 101100 | 1362692700 | 39900 | 39900 | 39950 | 39900 | 200 |
| 620 | 20241120 | 101000 | 1354704700 | 39950 | 39900 | 39950 | 39850 | 60 |
| 621 | 20241120 | 100900 | 1352310300 | 39900 | 40000 | 40000 | 39900 | 75 |
| 622 | 20241120 | 100800 | 1349317650 | 39950 | 39850 | 39950 | 39850 | 85 |
| 623 | 20241120 | 100700 | 1345927300 | 39850 | 39950 | 39950 | 39850 | 109 |
| 624 | 20241120 | 100600 | 1341578400 | 39950 | 39900 | 40000 | 39900 | 128 |
| 625 | 20241120 | 100500 | 1336470100 | 39850 | 39950 | 39950 | 39850 | 336 |
| 626 | 20241120 | 100400 | 1323059150 | 39850 | 39850 | 39950 | 39800 | 205 |
| 627 | 20241120 | 100300 | 1314895450 | 39800 | 39800 | 39900 | 39800 | 161 |
| 628 | 20241120 | 100200 | 1308482850 | 39850 | 39800 | 39900 | 39750 | 130 |
| 629 | 20241120 | 100100 | 1303309650 | 39800 | 39850 | 39900 | 39800 | 151 |
| 630 | 20241120 | 100000 | 1297296150 | 39800 | 39850 | 39950 | 39800 | 259 |
| 631 | 20241120 | 095900 | 1286981050 | 39850 | 39950 | 40000 | 39850 | 96 |
| 632 | 20241120 | 095800 | 1283153150 | 39850 | 40000 | 40050 | 39850 | 231 |
| 633 | 20241120 | 095700 | 1273928650 | 40000 | 40050 | 40050 | 40000 | 42 |
| 634 | 20241120 | 095600 | 1272248550 | 40000 | 39900 | 40100 | 39900 | 1161 |
| 635 | 20241120 | 095500 | 1225828250 | 39850 | 39850 | 39900 | 39850 | 143 |
| 636 | 20241120 | 095400 | 1220129500 | 39850 | 39850 | 39900 | 39850 | 116 |
| 637 | 20241120 | 095300 | 1215506250 | 39900 | 39950 | 39950 | 39800 | 136 |
| 638 | 20241120 | 095200 | 1210084750 | 39950 | 39750 | 39950 | 39750 | 210 |
| 639 | 20241120 | 095100 | 1201727750 | 39800 | 39900 | 39900 | 39700 | 787 |
| 640 | 20241120 | 095000 | 1170415650 | 39850 | 39950 | 39950 | 39850 | 174 |
| 641 | 20241120 | 094900 | 1163481200 | 39850 | 39900 | 39900 | 39850 | 245 |
| 642 | 20241120 | 094800 | 1153707900 | 39900 | 39900 | 40050 | 39900 | 408 |
| 643 | 20241120 | 094700 | 1137427000 | 39950 | 40100 | 40100 | 39850 | 1236 |
| 644 | 20241120 | 094600 | 1088031700 | 40050 | 40100 | 40100 | 40050 | 207 |
| 645 | 20241120 | 094500 | 1079740600 | 40050 | 40150 | 40150 | 40050 | 99 |
| 646 | 20241120 | 094400 | 1075775050 | 40050 | 40150 | 40150 | 40050 | 132 |
| 647 | 20241120 | 094300 | 1070486500 | 40150 | 40050 | 40150 | 40000 | 380 |
| 648 | 20241120 | 094200 | 1055263500 | 40000 | 40000 | 40050 | 40000 | 162 |
| 649 | 20241120 | 094100 | 1048783150 | 40000 | 40100 | 40100 | 40000 | 112 |
| 650 | 20241120 | 094000 | 1044302400 | 40100 | 40300 | 40300 | 40100 | 165 |
| 651 | 20241120 | 093900 | 1037672250 | 40250 | 40300 | 40450 | 40200 | 731 |
| 652 | 20241120 | 093800 | 1008220950 | 40350 | 40050 | 40350 | 40000 | 1041 |
| 653 | 20241120 | 093700 | 966396600 | 40050 | 40000 | 40050 | 40000 | 106 |
| 654 | 20241120 | 093600 | 962156400 | 40000 | 40100 | 40100 | 40000 | 499 |
| 655 | 20241120 | 093500 | 942195900 | 40100 | 40050 | 40100 | 40050 | 5 |
| 656 | 20241120 | 093400 | 941995450 | 40050 | 40000 | 40050 | 40000 | 88 |
| 657 | 20241120 | 093300 | 938475350 | 40000 | 40000 | 40050 | 39950 | 279 |
| 658 | 20241120 | 093200 | 927317050 | 40000 | 39900 | 40000 | 39900 | 218 |
| 659 | 20241120 | 093100 | 918617000 | 39900 | 39850 | 39900 | 39850 | 172 |
| 660 | 20241120 | 093000 | 911756350 | 39900 | 39900 | 39900 | 39850 | 133 |
| 661 | 20241120 | 092900 | 906454400 | 39950 | 40050 | 40050 | 39950 | 5072 |
| 662 | 20241120 | 092800 | 703575500 | 40000 | 40050 | 40150 | 40000 | 798 |
| 663 | 20241120 | 092700 | 671604250 | 40150 | 40200 | 40200 | 40050 | 471 |
| 664 | 20241120 | 092600 | 652709700 | 40150 | 40200 | 40200 | 40100 | 532 |
| 665 | 20241120 | 092500 | 631353250 | 40200 | 40200 | 40200 | 40200 | 8 |
| 666 | 20241120 | 092400 | 631031650 | 40150 | 40250 | 40250 | 40150 | 275 |
| 667 | 20241120 | 092300 | 619977350 | 40250 | 40200 | 40250 | 40200 | 125 |
| 668 | 20241120 | 092200 | 614950850 | 40150 | 40200 | 40200 | 40150 | 63 |
| 669 | 20241120 | 092100 | 612421200 | 40200 | 40250 | 40250 | 40200 | 42 |
| 670 | 20241120 | 092000 | 610730950 | 40250 | 40100 | 40300 | 40100 | 205 |
| 671 | 20241120 | 091900 | 602490850 | 40100 | 40350 | 40350 | 40100 | 404 |
| 672 | 20241120 | 091800 | 586223900 | 40400 | 40400 | 40400 | 40350 | 17 |
| 673 | 20241120 | 091700 | 585537700 | 40400 | 40500 | 40550 | 40400 | 28 |
| 674 | 20241120 | 091600 | 584404800 | 40500 | 40600 | 40600 | 40500 | 361 |
| 675 | 20241120 | 091500 | 569759100 | 40600 | 40600 | 40750 | 40600 | 627 |
| 676 | 20241120 | 091400 | 544301050 | 40600 | 40700 | 40700 | 40550 | 382 |
| 677 | 20241120 | 091300 | 528780650 | 40750 | 40750 | 40850 | 40750 | 701 |
| 678 | 20241120 | 091200 | 500190250 | 40750 | 40650 | 40750 | 40600 | 476 |
| 679 | 20241120 | 091100 | 480831750 | 40700 | 40700 | 40750 | 40700 | 210 |
| 680 | 20241120 | 091000 | 472284250 | 40700 | 40400 | 40700 | 40400 | 1470 |
| 681 | 20241120 | 090900 | 412557550 | 40450 | 40500 | 40600 | 40400 | 206 |
| 682 | 20241120 | 090800 | 404222600 | 40500 | 40350 | 40650 | 40300 | 894 |
| 683 | 20241120 | 090700 | 368062850 | 40350 | 40200 | 40400 | 40200 | 211 |
| 684 | 20241120 | 090600 | 359563300 | 40200 | 39800 | 40250 | 39800 | 1780 |
| 685 | 20241120 | 090500 | 288415750 | 39750 | 39750 | 39750 | 39600 | 1827 |
| 686 | 20241120 | 090400 | 215857550 | 39800 | 39850 | 39850 | 39750 | 867 |
| 687 | 20241120 | 090300 | 181353600 | 39850 | 39900 | 39900 | 39800 | 248 |
| 688 | 20241120 | 090200 | 171478850 | 39800 | 39900 | 39950 | 39800 | 536 |
| 689 | 20241120 | 090100 | 150091900 | 39850 | 40000 | 40000 | 39800 | 1612 |
| 690 | 20241120 | 090000 | 85740200 | 40050 | 40300 | 40350 | 40000 | 2128 |