38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 205200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 3 | 20241120 | 205100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20241120 | 205000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20241120 | 204900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20241120 | 204800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20241120 | 204700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20241120 | 204600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20241120 | 204500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20241120 | 204400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20241120 | 204300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20241120 | 204200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20241120 | 204100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20241120 | 204000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20241120 | 203900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20241120 | 203800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20241120 | 203700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20241120 | 203600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20241120 | 203500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20241120 | 203400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20241120 | 203300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20241120 | 203200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20241120 | 203100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20241120 | 203000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20241120 | 202900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20241120 | 202800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20241120 | 202700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20241120 | 202600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20241120 | 202500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20241120 | 202400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20241120 | 202300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20241120 | 202200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 33 | 20241120 | 202100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20241120 | 202000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20241120 | 201900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20241120 | 201800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20241120 | 201700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20241120 | 201600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20241120 | 201500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20241120 | 201400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20241120 | 201300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20241120 | 201200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20241120 | 201100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20241120 | 201000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20241120 | 200900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20241120 | 200800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20241120 | 200700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20241120 | 200600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20241120 | 200500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20241120 | 200400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20241120 | 200300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20241120 | 200200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20241120 | 200100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20241120 | 200000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20241120 | 195900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20241120 | 195800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20241120 | 195700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20241120 | 195600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20241120 | 195500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20241120 | 195400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20241120 | 195300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20241120 | 195200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 63 | 20241120 | 195100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20241120 | 195000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20241120 | 194900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20241120 | 194800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20241120 | 194700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20241120 | 194600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20241120 | 194500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20241120 | 194400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20241120 | 194300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20241120 | 194200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20241120 | 194100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20241120 | 194000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20241120 | 193900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20241120 | 193800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20241120 | 193700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20241120 | 193600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20241120 | 193500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20241120 | 193400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20241120 | 193300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20241120 | 193200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20241120 | 193100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20241120 | 193000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20241120 | 192900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20241120 | 192800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20241120 | 192700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20241120 | 192600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20241120 | 192500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20241120 | 192400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20241120 | 192300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20241120 | 192200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 93 | 20241120 | 192100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20241120 | 192000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20241120 | 191900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20241120 | 191800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20241120 | 191700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20241120 | 191600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20241120 | 191500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20241120 | 191400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20241120 | 191300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20241120 | 191200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20241120 | 191100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20241120 | 191000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20241120 | 190900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20241120 | 190800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20241120 | 190700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20241120 | 190600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20241120 | 190500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20241120 | 190400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20241120 | 190300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20241120 | 190200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20241120 | 190100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20241120 | 190000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20241120 | 185900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20241120 | 185800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20241120 | 185700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20241120 | 185600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20241120 | 185500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20241120 | 185400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20241120 | 185300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20241120 | 185200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 123 | 20241120 | 185100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20241120 | 185000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20241120 | 184900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20241120 | 184800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20241120 | 184700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20241120 | 184600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20241120 | 184500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20241120 | 184400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20241120 | 184300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20241120 | 184200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20241120 | 184100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20241120 | 184000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20241120 | 183900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20241120 | 183800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20241120 | 183700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20241120 | 183600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20241120 | 183500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20241120 | 183400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20241120 | 183300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20241120 | 183200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20241120 | 183100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20241120 | 183000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20241120 | 182900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20241120 | 182800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20241120 | 182700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20241120 | 182600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20241120 | 182500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20241120 | 182400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20241120 | 182300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20241120 | 182200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 153 | 20241120 | 182100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20241120 | 182000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20241120 | 181900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20241120 | 181800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20241120 | 181700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20241120 | 181600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20241120 | 181500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20241120 | 181400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20241120 | 181300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20241120 | 181200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20241120 | 181100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20241120 | 181000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20241120 | 180900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20241120 | 180800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20241120 | 180700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20241120 | 180600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20241120 | 180500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20241120 | 180400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20241120 | 180300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20241120 | 180200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20241120 | 180100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20241120 | 180000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20241120 | 175900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20241120 | 175800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20241120 | 175700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20241120 | 175600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20241120 | 175500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20241120 | 175400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20241120 | 175300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20241120 | 175200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 183 | 20241120 | 175100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20241120 | 175000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20241120 | 174900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20241120 | 174800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20241120 | 174700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20241120 | 174600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20241120 | 174500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20241120 | 174400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20241120 | 174300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20241120 | 174200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20241120 | 174100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20241120 | 174000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20241120 | 173900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20241120 | 173800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20241120 | 173700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20241120 | 173600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20241120 | 173500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20241120 | 173400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20241120 | 173300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20241120 | 173200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20241120 | 173100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20241120 | 173000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20241120 | 172900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20241120 | 172800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20241120 | 172700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20241120 | 172600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20241120 | 172500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20241120 | 172400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20241120 | 172300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20241120 | 172200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 213 | 20241120 | 172100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20241120 | 172000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20241120 | 171900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20241120 | 171800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20241120 | 171700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20241120 | 171600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20241120 | 171500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20241120 | 171400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20241120 | 171300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20241120 | 171200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20241120 | 171100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20241120 | 171000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20241120 | 170900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20241120 | 170800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20241120 | 170700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20241120 | 170600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20241120 | 170500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20241120 | 170400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20241120 | 170300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20241120 | 170200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20241120 | 170100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20241120 | 170000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20241120 | 165900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20241120 | 165800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20241120 | 165700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20241120 | 165600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20241120 | 165500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20241120 | 165400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20241120 | 165300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20241120 | 165200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 243 | 20241120 | 165100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20241120 | 165000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20241120 | 164900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20241120 | 164800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20241120 | 164700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20241120 | 164600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20241120 | 164500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20241120 | 164400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20241120 | 164300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20241120 | 164200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20241120 | 164100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20241120 | 164000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20241120 | 163900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 256 | 20241120 | 163800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 257 | 20241120 | 163700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 258 | 20241120 | 163600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 259 | 20241120 | 163500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 260 | 20241120 | 163400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 261 | 20241120 | 163300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 262 | 20241120 | 163200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 263 | 20241120 | 163100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 264 | 20241120 | 163000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 265 | 20241120 | 162900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 266 | 20241120 | 162800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 267 | 20241120 | 162700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20241120 | 162600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 269 | 20241120 | 162500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 270 | 20241120 | 162400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 271 | 20241120 | 162300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 272 | 20241120 | 162200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 273 | 20241120 | 162100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 274 | 20241120 | 162000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 275 | 20241120 | 161900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 276 | 20241120 | 161800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 277 | 20241120 | 161700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 278 | 20241120 | 161600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 279 | 20241120 | 161500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 280 | 20241120 | 161400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 281 | 20241120 | 161300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 282 | 20241120 | 161200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 283 | 20241120 | 161100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 284 | 20241120 | 161000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 285 | 20241120 | 160900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 286 | 20241120 | 160800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 287 | 20241120 | 160700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 288 | 20241120 | 160600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 289 | 20241120 | 160500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 290 | 20241120 | 160400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 291 | 20241120 | 160300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 292 | 20241120 | 160200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 293 | 20241120 | 160100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 294 | 20241120 | 160000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 295 | 20241120 | 155900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 296 | 20241120 | 155800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 297 | 20241120 | 155700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 298 | 20241120 | 155600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 299 | 20241120 | 155500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 300 | 20241120 | 155400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 301 | 20241120 | 155300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 302 | 20241120 | 155200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 303 | 20241120 | 155100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 304 | 20241120 | 155000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 305 | 20241120 | 154900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 306 | 20241120 | 154800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 307 | 20241120 | 154700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 308 | 20241120 | 154600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 309 | 20241120 | 154500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 310 | 20241120 | 154400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 311 | 20241120 | 154300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 312 | 20241120 | 154200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 313 | 20241120 | 154100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 314 | 20241120 | 154000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 315 | 20241120 | 153900 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 316 | 20241120 | 153800 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 317 | 20241120 | 153700 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 318 | 20241120 | 153600 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 319 | 20241120 | 153500 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 320 | 20241120 | 153400 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 321 | 20241120 | 153300 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 322 | 20241120 | 153200 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 323 | 20241120 | 153100 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 324 | 20241120 | 153000 | 9213091300 | 39150 | 39150 | 39150 | 39150 | 3308 |
| 325 | 20241120 | 152900 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 326 | 20241120 | 152800 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 327 | 20241120 | 152700 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 328 | 20241120 | 152600 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 329 | 20241120 | 152500 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 330 | 20241120 | 152400 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 331 | 20241120 | 152300 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 332 | 20241120 | 152200 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 333 | 20241120 | 152100 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 334 | 20241120 | 152000 | 9083583100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 335 | 20241120 | 151900 | 9083583100 | 39150 | 39100 | 39150 | 39100 | 1186 |
| 336 | 20241120 | 151800 | 9037168050 | 39100 | 39100 | 39150 | 39100 | 289 |
| 337 | 20241120 | 151700 | 9025858600 | 39100 | 39100 | 39150 | 39050 | 641 |
| 338 | 20241120 | 151600 | 9000801900 | 39050 | 39100 | 39100 | 39050 | 377 |
| 339 | 20241120 | 151500 | 8986075850 | 39100 | 39150 | 39200 | 39100 | 933 |
| 340 | 20241120 | 151400 | 8949558800 | 39150 | 39150 | 39150 | 39100 | 710 |
| 341 | 20241120 | 151300 | 8921763300 | 39150 | 39150 | 39150 | 39100 | 452 |
| 342 | 20241120 | 151200 | 8904071050 | 39100 | 39100 | 39100 | 39100 | 1220 |
| 343 | 20241120 | 151100 | 8856369050 | 39100 | 39050 | 39150 | 39050 | 582 |
| 344 | 20241120 | 151000 | 8833611100 | 39050 | 39100 | 39150 | 39000 | 1556 |
| 345 | 20241120 | 150900 | 8772777950 | 39100 | 39050 | 39100 | 39000 | 381 |
| 346 | 20241120 | 150800 | 8757892700 | 39050 | 39050 | 39050 | 39000 | 559 |
| 347 | 20241120 | 150700 | 8736083950 | 39050 | 39000 | 39050 | 38950 | 385 |
| 348 | 20241120 | 150600 | 8721061300 | 39000 | 38950 | 39050 | 38950 | 1564 |
| 349 | 20241120 | 150500 | 8660087950 | 38950 | 38900 | 39000 | 38900 | 1326 |
| 350 | 20241120 | 150400 | 8608470850 | 38900 | 38950 | 39000 | 38900 | 987 |
| 351 | 20241120 | 150300 | 8570039400 | 39000 | 39050 | 39050 | 38950 | 1145 |
| 352 | 20241120 | 150200 | 8525391900 | 39050 | 39050 | 39100 | 39000 | 407 |
| 353 | 20241120 | 150100 | 8509496500 | 39050 | 39150 | 39150 | 39000 | 577 |
| 354 | 20241120 | 150000 | 8486952900 | 39150 | 39200 | 39200 | 39150 | 612 |
| 355 | 20241120 | 145900 | 8462971350 | 39200 | 39200 | 39250 | 39050 | 1113 |
| 356 | 20241120 | 145800 | 8419360150 | 39250 | 39200 | 39250 | 39200 | 578 |
| 357 | 20241120 | 145700 | 8396683450 | 39200 | 39200 | 39200 | 39050 | 1305 |
| 358 | 20241120 | 145600 | 8345587500 | 39200 | 39100 | 39250 | 39050 | 811 |
| 359 | 20241120 | 145500 | 8313802000 | 39050 | 39200 | 39250 | 39050 | 1318 |
| 360 | 20241120 | 145400 | 8262166650 | 39150 | 39050 | 39300 | 39050 | 2349 |
| 361 | 20241120 | 145300 | 8170073950 | 39000 | 39250 | 39250 | 39000 | 1796 |
| 362 | 20241120 | 145200 | 8099837500 | 39250 | 39300 | 39350 | 39200 | 1748 |
| 363 | 20241120 | 145100 | 8031195000 | 39300 | 39500 | 39550 | 39300 | 2792 |
| 364 | 20241120 | 145000 | 7921007700 | 39500 | 39400 | 39550 | 39350 | 14392 |
| 365 | 20241120 | 144900 | 7352840800 | 39350 | 39150 | 39350 | 39100 | 3813 |
| 366 | 20241120 | 144800 | 7203189200 | 39150 | 39100 | 39150 | 39050 | 968 |
| 367 | 20241120 | 144700 | 7165323350 | 39100 | 39000 | 39100 | 39000 | 1098 |
| 368 | 20241120 | 144600 | 7122417000 | 39000 | 39050 | 39050 | 38950 | 3699 |
| 369 | 20241120 | 144500 | 6978116450 | 39050 | 38900 | 39050 | 38900 | 1061 |
| 370 | 20241120 | 144400 | 6936781000 | 38950 | 38900 | 38950 | 38850 | 853 |
| 371 | 20241120 | 144300 | 6903575950 | 38850 | 38800 | 38900 | 38750 | 521 |
| 372 | 20241120 | 144200 | 6883340850 | 38800 | 38900 | 38900 | 38700 | 1317 |
| 373 | 20241120 | 144100 | 6832174350 | 38850 | 39000 | 39000 | 38850 | 1167 |
| 374 | 20241120 | 144000 | 6786782350 | 39000 | 39000 | 39050 | 38950 | 447 |
| 375 | 20241120 | 143900 | 6769346900 | 39000 | 38950 | 39150 | 38900 | 4934 |
| 376 | 20241120 | 143800 | 6576815700 | 38900 | 38850 | 38900 | 38850 | 2322 |
| 377 | 20241120 | 143700 | 6486535900 | 38850 | 38800 | 38850 | 38800 | 295 |
| 378 | 20241120 | 143600 | 6475076500 | 38850 | 38750 | 38850 | 38650 | 2488 |
| 379 | 20241120 | 143500 | 6378631950 | 38750 | 38650 | 38750 | 38650 | 1390 |
| 380 | 20241120 | 143400 | 6324873600 | 38600 | 38500 | 38650 | 38450 | 4705 |
| 381 | 20241120 | 143300 | 6143136450 | 38450 | 38400 | 38500 | 38400 | 85 |
| 382 | 20241120 | 143200 | 6139867900 | 38400 | 38450 | 38450 | 38400 | 18 |
| 383 | 20241120 | 143100 | 6139176150 | 38450 | 38450 | 38450 | 38450 | 31 |
| 384 | 20241120 | 143000 | 6137984200 | 38550 | 38400 | 38550 | 38400 | 232 |
| 385 | 20241120 | 142900 | 6129046100 | 38450 | 38450 | 38450 | 38400 | 20 |
| 386 | 20241120 | 142800 | 6128277250 | 38450 | 38550 | 38550 | 38450 | 364 |
| 387 | 20241120 | 142700 | 6114265850 | 38500 | 38600 | 38600 | 38450 | 140 |
| 388 | 20241120 | 142600 | 6108867350 | 38600 | 38550 | 38600 | 38500 | 962 |
| 389 | 20241120 | 142500 | 6071756900 | 38450 | 38600 | 38650 | 38450 | 2810 |
| 390 | 20241120 | 142400 | 5963195550 | 38550 | 38600 | 38650 | 38500 | 212 |
| 391 | 20241120 | 142300 | 5955007200 | 38650 | 38600 | 38650 | 38500 | 1128 |
| 392 | 20241120 | 142200 | 5911423050 | 38650 | 38550 | 38650 | 38400 | 2238 |
| 393 | 20241120 | 142100 | 5824997600 | 38600 | 38400 | 38600 | 38400 | 1473 |
| 394 | 20241120 | 142000 | 5768185700 | 38400 | 38400 | 38400 | 38350 | 200 |
| 395 | 20241120 | 141900 | 5760510750 | 38400 | 38400 | 38550 | 38350 | 181 |
| 396 | 20241120 | 141800 | 5753546200 | 38400 | 38350 | 38550 | 38350 | 2184 |
| 397 | 20241120 | 141700 | 5669501450 | 38350 | 38400 | 38400 | 38300 | 92 |
| 398 | 20241120 | 141600 | 5665972450 | 38350 | 38250 | 38500 | 38250 | 1140 |
| 399 | 20241120 | 141500 | 5622160100 | 38250 | 38250 | 38500 | 38200 | 526 |
| 400 | 20241120 | 141400 | 5601985850 | 38200 | 38250 | 38300 | 38100 | 87 |
| 401 | 20241120 | 141300 | 5598660200 | 38200 | 38050 | 38450 | 38050 | 3463 |
| 402 | 20241120 | 141200 | 5465733200 | 38100 | 38150 | 38150 | 38100 | 15 |
| 403 | 20241120 | 141100 | 5465161650 | 38000 | 38150 | 38350 | 38000 | 1892 |
| 404 | 20241120 | 141000 | 5392753400 | 38000 | 38050 | 38200 | 38000 | 60 |
| 405 | 20241120 | 140900 | 5390469350 | 38000 | 38100 | 38300 | 38000 | 110 |
| 406 | 20241120 | 140800 | 5386277750 | 38300 | 37900 | 38300 | 37900 | 2411 |
| 407 | 20241120 | 140700 | 5294125850 | 38100 | 37900 | 38200 | 37900 | 1004 |
| 408 | 20241120 | 140600 | 5255787050 | 38150 | 37800 | 38250 | 37800 | 4972 |
| 409 | 20241120 | 140500 | 5066351200 | 37800 | 37850 | 37850 | 37750 | 290 |
| 410 | 20241120 | 140400 | 5055388700 | 37850 | 37850 | 37850 | 37850 | 79 |
| 411 | 20241120 | 140300 | 5052398550 | 37900 | 37850 | 37900 | 37850 | 131 |
| 412 | 20241120 | 140200 | 5047439150 | 37850 | 37900 | 37900 | 37850 | 9 |
| 413 | 20241120 | 140100 | 5047098450 | 37900 | 37900 | 37900 | 37900 | 7 |
| 414 | 20241120 | 140000 | 5046833150 | 37900 | 37950 | 37950 | 37900 | 60 |
| 415 | 20241120 | 135900 | 5044558600 | 37950 | 37950 | 37950 | 37900 | 443 |
| 416 | 20241120 | 135800 | 5027766800 | 37900 | 38000 | 38000 | 37900 | 344 |
| 417 | 20241120 | 135700 | 5014725850 | 38000 | 38000 | 38000 | 38000 | 17 |
| 418 | 20241120 | 135600 | 5014079850 | 37950 | 37950 | 38050 | 37950 | 161 |
| 419 | 20241120 | 135500 | 5007968850 | 37950 | 37950 | 37950 | 37950 | 28 |
| 420 | 20241120 | 135400 | 5006906250 | 37950 | 38000 | 38000 | 37950 | 31 |
| 421 | 20241120 | 135300 | 5005728850 | 38000 | 37900 | 38000 | 37900 | 16 |
| 422 | 20241120 | 135200 | 5005122250 | 37850 | 38050 | 38050 | 37850 | 56 |
| 423 | 20241120 | 135100 | 5002996750 | 38050 | 37850 | 38050 | 37800 | 888 |
| 424 | 20241120 | 135000 | 4969421050 | 37850 | 37950 | 37950 | 37850 | 1760 |
| 425 | 20241120 | 134900 | 4902771600 | 37950 | 38050 | 38050 | 37900 | 402 |
| 426 | 20241120 | 134800 | 4887498200 | 38050 | 38100 | 38100 | 38050 | 115 |
| 427 | 20241120 | 134700 | 4883120950 | 38100 | 38050 | 38100 | 38000 | 54 |
| 428 | 20241120 | 134600 | 4881065200 | 38050 | 38050 | 38100 | 38050 | 32 |
| 429 | 20241120 | 134500 | 4879846300 | 38100 | 38050 | 38100 | 37950 | 44 |
| 430 | 20241120 | 134400 | 4878172300 | 38050 | 38100 | 38100 | 38050 | 18 |
| 431 | 20241120 | 134300 | 4877487300 | 38050 | 38050 | 38050 | 37950 | 1077 |
| 432 | 20241120 | 134200 | 4836525400 | 38050 | 38100 | 38100 | 38050 | 80 |
| 433 | 20241120 | 134100 | 4833479000 | 38100 | 38100 | 38100 | 38100 | 24 |
| 434 | 20241120 | 134000 | 4832564600 | 38050 | 38100 | 38100 | 38050 | 95 |
| 435 | 20241120 | 133900 | 4828947850 | 38100 | 38200 | 38200 | 38100 | 811 |
| 436 | 20241120 | 133800 | 4798010300 | 38200 | 38200 | 38200 | 38150 | 70 |
| 437 | 20241120 | 133700 | 4795337800 | 38200 | 38150 | 38200 | 38100 | 255 |
| 438 | 20241120 | 133600 | 4785612500 | 38200 | 38150 | 38200 | 38150 | 3 |
| 439 | 20241120 | 133500 | 4785497950 | 38200 | 38150 | 38200 | 38150 | 464 |
| 440 | 20241120 | 133400 | 4767793000 | 38150 | 38200 | 38200 | 38150 | 13 |
| 441 | 20241120 | 133300 | 4767296450 | 38150 | 38200 | 38200 | 38150 | 41 |
| 442 | 20241120 | 133200 | 4765730300 | 38150 | 38150 | 38200 | 38150 | 83 |
| 443 | 20241120 | 133100 | 4762560700 | 38150 | 38150 | 38200 | 38150 | 36 |
| 444 | 20241120 | 133000 | 4761186400 | 38200 | 38200 | 38200 | 38150 | 245 |
| 445 | 20241120 | 132900 | 4751827450 | 38200 | 38150 | 38200 | 38150 | 175 |
| 446 | 20241120 | 132800 | 4745151100 | 38150 | 38150 | 38150 | 38150 | 62 |
| 447 | 20241120 | 132700 | 4742785800 | 38100 | 38100 | 38150 | 38100 | 165 |
| 448 | 20241120 | 132600 | 4736498700 | 38100 | 38050 | 38100 | 38000 | 1018 |
| 449 | 20241120 | 132500 | 4697778700 | 38050 | 38000 | 38100 | 38000 | 390 |
| 450 | 20241120 | 132400 | 4682952550 | 38000 | 38000 | 38050 | 37950 | 713 |
| 451 | 20241120 | 132300 | 4655858350 | 37950 | 38000 | 38000 | 37950 | 134 |
| 452 | 20241120 | 132200 | 4650766550 | 38000 | 38000 | 38050 | 38000 | 5 |
| 453 | 20241120 | 132100 | 4650576500 | 38050 | 38000 | 38050 | 38000 | 112 |
| 454 | 20241120 | 132000 | 4646318900 | 38000 | 38000 | 38050 | 37950 | 394 |
| 455 | 20241120 | 131900 | 4631347450 | 38050 | 38050 | 38100 | 38000 | 142 |
| 456 | 20241120 | 131800 | 4625949100 | 38100 | 38100 | 38100 | 38050 | 48 |
| 457 | 20241120 | 131700 | 4624122500 | 38050 | 38100 | 38100 | 38050 | 465 |
| 458 | 20241120 | 131600 | 4606407700 | 38150 | 38150 | 38150 | 38100 | 83 |
| 459 | 20241120 | 131500 | 4603241550 | 38150 | 38100 | 38150 | 38100 | 644 |
| 460 | 20241120 | 131400 | 4578693200 | 38050 | 38050 | 38050 | 38050 | 111 |
| 461 | 20241120 | 131300 | 4574469650 | 38100 | 38100 | 38100 | 38050 | 41 |
| 462 | 20241120 | 131200 | 4572908100 | 38050 | 38150 | 38150 | 38050 | 1061 |
| 463 | 20241120 | 131100 | 4532530000 | 38150 | 38150 | 38150 | 38100 | 697 |
| 464 | 20241120 | 131000 | 4505950950 | 38150 | 38150 | 38250 | 38150 | 633 |
| 465 | 20241120 | 130900 | 4481773450 | 38150 | 38100 | 38150 | 38100 | 707 |
| 466 | 20241120 | 130800 | 4454803250 | 38100 | 38100 | 38100 | 38050 | 38 |
| 467 | 20241120 | 130700 | 4453355750 | 38100 | 38100 | 38150 | 38100 | 61 |
| 468 | 20241120 | 130600 | 4451031500 | 38150 | 38100 | 38150 | 38100 | 733 |
| 469 | 20241120 | 130500 | 4423102400 | 38100 | 38100 | 38100 | 38100 | 144 |
| 470 | 20241120 | 130400 | 4417616000 | 38150 | 38100 | 38200 | 38100 | 2062 |
| 471 | 20241120 | 130300 | 4338943700 | 38100 | 38100 | 38100 | 37950 | 1137 |
| 472 | 20241120 | 130200 | 4295717600 | 38050 | 38150 | 38150 | 38050 | 368 |
| 473 | 20241120 | 130100 | 4281706000 | 38050 | 38050 | 38100 | 37850 | 1211 |
| 474 | 20241120 | 130000 | 4235661900 | 38100 | 37850 | 38100 | 37850 | 6481 |
| 475 | 20241120 | 125900 | 3989377300 | 37850 | 37650 | 37850 | 37600 | 2007 |
| 476 | 20241120 | 125800 | 3913687500 | 37650 | 37650 | 37650 | 37600 | 331 |
| 477 | 20241120 | 125700 | 3901230850 | 37650 | 37650 | 37650 | 37600 | 42 |
| 478 | 20241120 | 125600 | 3899649800 | 37650 | 37650 | 37650 | 37600 | 48 |
| 479 | 20241120 | 125500 | 3897842900 | 37650 | 37650 | 37650 | 37650 | 59 |
| 480 | 20241120 | 125400 | 3895621550 | 37650 | 37650 | 37650 | 37650 | 36 |
| 481 | 20241120 | 125300 | 3894266150 | 37600 | 37650 | 37650 | 37600 | 50 |
| 482 | 20241120 | 125200 | 3892384000 | 37650 | 37650 | 37650 | 37650 | 633 |
| 483 | 20241120 | 125100 | 3868551550 | 37650 | 37650 | 37650 | 37650 | 22 |
| 484 | 20241120 | 125000 | 3867723250 | 37650 | 37600 | 37650 | 37600 | 32 |
| 485 | 20241120 | 124900 | 3866518500 | 37650 | 37650 | 37650 | 37600 | 108 |
| 486 | 20241120 | 124800 | 3862452750 | 37650 | 37650 | 37650 | 37650 | 745 |
| 487 | 20241120 | 124700 | 3834403500 | 37650 | 37650 | 37650 | 37600 | 23 |
| 488 | 20241120 | 124600 | 3833537600 | 37650 | 37600 | 37650 | 37600 | 172 |
| 489 | 20241120 | 124500 | 3827070300 | 37600 | 37650 | 37650 | 37600 | 169 |
| 490 | 20241120 | 124400 | 3820707700 | 37650 | 37650 | 37650 | 37600 | 10 |
| 491 | 20241120 | 124300 | 3820331250 | 37650 | 37650 | 37650 | 37650 | 297 |
| 492 | 20241120 | 124200 | 3809149200 | 37650 | 37700 | 37700 | 37650 | 75 |
| 493 | 20241120 | 124100 | 3806324400 | 37650 | 37700 | 37700 | 37650 | 12 |
| 494 | 20241120 | 124000 | 3805872350 | 37650 | 37650 | 37650 | 37650 | 77 |
| 495 | 20241120 | 123900 | 3802973300 | 37650 | 37650 | 37650 | 37650 | 179 |
| 496 | 20241120 | 123800 | 3796233950 | 37600 | 37600 | 37650 | 37600 | 155 |
| 497 | 20241120 | 123700 | 3790398500 | 37600 | 37650 | 37650 | 37600 | 87 |
| 498 | 20241120 | 123600 | 3787126250 | 37650 | 37600 | 37650 | 37600 | 33 |
| 499 | 20241120 | 123500 | 3785883850 | 37600 | 37650 | 37650 | 37600 | 21 |
| 500 | 20241120 | 123400 | 3785093250 | 37650 | 37700 | 37700 | 37650 | 807 |
| 501 | 20241120 | 123300 | 3754709200 | 37700 | 37700 | 37700 | 37700 | 28 |
| 502 | 20241120 | 123200 | 3753653600 | 37700 | 37700 | 37750 | 37700 | 600 |
| 503 | 20241120 | 123100 | 3731031550 | 37700 | 37750 | 37750 | 37700 | 66 |
| 504 | 20241120 | 123000 | 3728540800 | 37750 | 37750 | 37750 | 37700 | 285 |
| 505 | 20241120 | 122900 | 3717783900 | 37750 | 37750 | 37750 | 37750 | 11 |
| 506 | 20241120 | 122800 | 3717368650 | 37700 | 37700 | 37700 | 37700 | 613 |
| 507 | 20241120 | 122700 | 3694258550 | 37700 | 37650 | 37700 | 37650 | 101 |
| 508 | 20241120 | 122600 | 3690450900 | 37700 | 37650 | 37700 | 37650 | 25 |
| 509 | 20241120 | 122500 | 3689508650 | 37700 | 37700 | 37750 | 37700 | 52 |
| 510 | 20241120 | 122400 | 3687547250 | 37650 | 37700 | 37700 | 37650 | 50 |
| 511 | 20241120 | 122300 | 3685662300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 512 | 20241120 | 122200 | 3685662300 | 37650 | 37650 | 37700 | 37650 | 14 |
| 513 | 20241120 | 122100 | 3685135050 | 37600 | 37650 | 37650 | 37600 | 286 |
| 514 | 20241120 | 122000 | 3674376350 | 37700 | 37700 | 37700 | 37700 | 112 |
| 515 | 20241120 | 121900 | 3670153950 | 37700 | 37650 | 37700 | 37650 | 8 |
| 516 | 20241120 | 121800 | 3669852600 | 37650 | 37700 | 37700 | 37650 | 27 |
| 517 | 20241120 | 121700 | 3668835000 | 37700 | 37750 | 37750 | 37700 | 139 |
| 518 | 20241120 | 121600 | 3663591050 | 37750 | 37700 | 37750 | 37700 | 94 |
| 519 | 20241120 | 121500 | 3660047100 | 37700 | 37650 | 37700 | 37650 | 172 |
| 520 | 20241120 | 121400 | 3653562950 | 37700 | 37700 | 37700 | 37700 | 31 |
| 521 | 20241120 | 121300 | 3652394250 | 37700 | 37650 | 37700 | 37650 | 22 |
| 522 | 20241120 | 121200 | 3651564900 | 37650 | 37700 | 37700 | 37650 | 99 |
| 523 | 20241120 | 121100 | 3647836500 | 37650 | 37700 | 37700 | 37650 | 93 |
| 524 | 20241120 | 121000 | 3644333950 | 37700 | 37650 | 37700 | 37650 | 58 |
| 525 | 20241120 | 120900 | 3642149200 | 37650 | 37650 | 37650 | 37650 | 11 |
| 526 | 20241120 | 120800 | 3641735050 | 37650 | 37700 | 37700 | 37650 | 78 |
| 527 | 20241120 | 120700 | 3638794700 | 37700 | 37750 | 37750 | 37700 | 45 |
| 528 | 20241120 | 120600 | 3637096250 | 37750 | 37750 | 37750 | 37750 | 48 |
| 529 | 20241120 | 120500 | 3635284250 | 37750 | 37700 | 37800 | 37700 | 139 |
| 530 | 20241120 | 120400 | 3630037050 | 37750 | 37750 | 37750 | 37750 | 29 |
| 531 | 20241120 | 120300 | 3628942300 | 37700 | 37750 | 37750 | 37700 | 24 |
| 532 | 20241120 | 120200 | 3628036550 | 37750 | 37750 | 37750 | 37750 | 30 |
| 533 | 20241120 | 120100 | 3626904050 | 37700 | 37750 | 37800 | 37700 | 145 |
| 534 | 20241120 | 120000 | 3621429550 | 37750 | 37750 | 37750 | 37750 | 28 |
| 535 | 20241120 | 115900 | 3620372550 | 37750 | 37750 | 37750 | 37700 | 64 |
| 536 | 20241120 | 115800 | 3617956850 | 37750 | 37750 | 37750 | 37750 | 18 |
| 537 | 20241120 | 115700 | 3617277350 | 37750 | 37750 | 37750 | 37700 | 30 |
| 538 | 20241120 | 115600 | 3616145300 | 37700 | 37700 | 37700 | 37650 | 261 |
| 539 | 20241120 | 115500 | 3606309700 | 37650 | 37650 | 37650 | 37650 | 9 |
| 540 | 20241120 | 115400 | 3605970850 | 37700 | 37700 | 37700 | 37700 | 4 |
| 541 | 20241120 | 115300 | 3605820050 | 37550 | 37550 | 37550 | 37550 | 1 |
| 542 | 20241120 | 115200 | 3605782500 | 37550 | 37650 | 37700 | 37550 | 53 |
| 543 | 20241120 | 115100 | 3603786300 | 37700 | 37650 | 37700 | 37650 | 38 |
| 544 | 20241120 | 115000 | 3602354000 | 37650 | 37500 | 37650 | 37500 | 42 |
| 545 | 20241120 | 114900 | 3600772850 | 37500 | 37700 | 37700 | 37500 | 1102 |
| 546 | 20241120 | 114800 | 3559399300 | 37700 | 37700 | 37700 | 37650 | 54 |
| 547 | 20241120 | 114700 | 3557363800 | 37650 | 37700 | 37700 | 37650 | 157 |
| 548 | 20241120 | 114600 | 3551445150 | 37700 | 37700 | 37750 | 37700 | 62 |
| 549 | 20241120 | 114500 | 3549107700 | 37750 | 37750 | 37750 | 37700 | 65 |
| 550 | 20241120 | 114400 | 3546654150 | 37750 | 37750 | 37750 | 37700 | 12 |
| 551 | 20241120 | 114300 | 3546201200 | 37750 | 37750 | 37750 | 37750 | 31 |
| 552 | 20241120 | 114200 | 3545030950 | 37750 | 37750 | 37750 | 37700 | 23 |
| 553 | 20241120 | 114100 | 3544162800 | 37750 | 37750 | 37750 | 37700 | 73 |
| 554 | 20241120 | 114000 | 3541407250 | 37750 | 37750 | 37800 | 37750 | 51 |
| 555 | 20241120 | 113900 | 3539481500 | 37750 | 37800 | 37800 | 37750 | 129 |
| 556 | 20241120 | 113800 | 3534608250 | 37700 | 37750 | 37750 | 37700 | 98 |
| 557 | 20241120 | 113700 | 3530911700 | 37750 | 37750 | 37750 | 37750 | 62 |
| 558 | 20241120 | 113600 | 3528571200 | 37750 | 37750 | 37750 | 37700 | 92 |
| 559 | 20241120 | 113500 | 3525098250 | 37700 | 37750 | 37800 | 37700 | 800 |
| 560 | 20241120 | 113400 | 3494860350 | 37750 | 37800 | 37800 | 37650 | 654 |
| 561 | 20241120 | 113300 | 3470146000 | 37550 | 37800 | 37800 | 37500 | 988 |
| 562 | 20241120 | 113200 | 3433023800 | 37750 | 37700 | 37800 | 37700 | 1173 |
| 563 | 20241120 | 113100 | 3388741500 | 37700 | 37650 | 37700 | 37600 | 350 |
| 564 | 20241120 | 113000 | 3375560900 | 37600 | 37650 | 37650 | 37600 | 21 |
| 565 | 20241120 | 112900 | 3374770300 | 37650 | 37650 | 37650 | 37650 | 44 |
| 566 | 20241120 | 112800 | 3373113700 | 37650 | 37650 | 37650 | 37650 | 68 |
| 567 | 20241120 | 112700 | 3370553500 | 37650 | 37600 | 37650 | 37600 | 74 |
| 568 | 20241120 | 112600 | 3367767600 | 37650 | 37600 | 37650 | 37600 | 64 |
| 569 | 20241120 | 112500 | 3365358350 | 37600 | 37650 | 37650 | 37550 | 238 |
| 570 | 20241120 | 112400 | 3356407950 | 37650 | 37650 | 37700 | 37650 | 349 |
| 571 | 20241120 | 112300 | 3343266150 | 37650 | 37650 | 37650 | 37650 | 135 |
| 572 | 20241120 | 112200 | 3338183400 | 37650 | 37650 | 37650 | 37650 | 57 |
| 573 | 20241120 | 112100 | 3336037350 | 37600 | 37650 | 37650 | 37600 | 75 |
| 574 | 20241120 | 112000 | 3333215050 | 37700 | 37700 | 37750 | 37650 | 126 |
| 575 | 20241120 | 111900 | 3328464900 | 37700 | 37700 | 37700 | 37700 | 62 |
| 576 | 20241120 | 111800 | 3326127500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 577 | 20241120 | 111700 | 3326127500 | 37700 | 37700 | 37700 | 37650 | 107 |
| 578 | 20241120 | 111600 | 3322094800 | 37650 | 37750 | 37800 | 37650 | 159 |
| 579 | 20241120 | 111500 | 3316095550 | 37750 | 37700 | 37750 | 37650 | 119 |
| 580 | 20241120 | 111400 | 3311605050 | 37700 | 37650 | 37700 | 37650 | 27 |
| 581 | 20241120 | 111300 | 3310587900 | 37650 | 37650 | 37650 | 37600 | 39 |
| 582 | 20241120 | 111200 | 3309120000 | 37600 | 37650 | 37650 | 37600 | 20 |
| 583 | 20241120 | 111100 | 3308367500 | 37650 | 37650 | 37650 | 37600 | 158 |
| 584 | 20241120 | 111000 | 3302422800 | 37600 | 37600 | 37600 | 37550 | 177 |
| 585 | 20241120 | 110900 | 3295768000 | 37550 | 37550 | 37600 | 37550 | 160 |
| 586 | 20241120 | 110800 | 3289759500 | 37550 | 37600 | 37600 | 37550 | 377 |
| 587 | 20241120 | 110700 | 3275602650 | 37600 | 37600 | 37600 | 37600 | 60 |
| 588 | 20241120 | 110600 | 3273346650 | 37600 | 37650 | 37700 | 37600 | 287 |
| 589 | 20241120 | 110500 | 3262554100 | 37650 | 37600 | 37650 | 37600 | 7 |
| 590 | 20241120 | 110400 | 3262290850 | 37600 | 37600 | 37600 | 37600 | 122 |
| 591 | 20241120 | 110300 | 3257703650 | 37600 | 37600 | 37600 | 37600 | 76 |
| 592 | 20241120 | 110200 | 3254846050 | 37600 | 37600 | 37650 | 37550 | 218 |
| 593 | 20241120 | 110100 | 3246649500 | 37600 | 37600 | 37600 | 37550 | 20 |
| 594 | 20241120 | 110000 | 3245898000 | 37550 | 37500 | 37600 | 37500 | 4 |
| 595 | 20241120 | 105900 | 3245747800 | 37500 | 37600 | 37600 | 37450 | 211 |
| 596 | 20241120 | 105800 | 3237830000 | 37700 | 37550 | 37700 | 37500 | 1602 |
| 597 | 20241120 | 105700 | 3177608000 | 37550 | 37550 | 37550 | 37550 | 80 |
| 598 | 20241120 | 105600 | 3174604000 | 37550 | 37550 | 37550 | 37550 | 21 |
| 599 | 20241120 | 105500 | 3173815450 | 37550 | 37500 | 37550 | 37500 | 91 |
| 600 | 20241120 | 105400 | 3170399900 | 37550 | 37550 | 37550 | 37500 | 71 |
| 601 | 20241120 | 105300 | 3167734800 | 37550 | 37550 | 37550 | 37500 | 313 |
| 602 | 20241120 | 105200 | 3155996200 | 37500 | 37550 | 37600 | 37500 | 1670 |
| 603 | 20241120 | 105100 | 3093304300 | 37550 | 37600 | 37600 | 37550 | 679 |
| 604 | 20241120 | 105000 | 3067775900 | 37600 | 37650 | 37650 | 37600 | 699 |
| 605 | 20241120 | 104900 | 3041485700 | 37700 | 37700 | 37700 | 37700 | 33 |
| 606 | 20241120 | 104800 | 3040241600 | 37700 | 37650 | 37700 | 37650 | 158 |
| 607 | 20241120 | 104700 | 3034290900 | 37650 | 37650 | 37650 | 37650 | 6 |
| 608 | 20241120 | 104600 | 3034065000 | 37700 | 37650 | 37700 | 37600 | 339 |
| 609 | 20241120 | 104500 | 3021302250 | 37650 | 37650 | 37700 | 37650 | 239 |
| 610 | 20241120 | 104400 | 3012298000 | 37700 | 37650 | 37700 | 37650 | 62 |
| 611 | 20241120 | 104300 | 3009963400 | 37700 | 37700 | 37700 | 37650 | 195 |
| 612 | 20241120 | 104200 | 3002613900 | 37700 | 37750 | 37750 | 37700 | 82 |
| 613 | 20241120 | 104100 | 2999521400 | 37750 | 37750 | 37800 | 37750 | 127 |
| 614 | 20241120 | 104000 | 2994724400 | 37750 | 37850 | 37850 | 37750 | 23 |
| 615 | 20241120 | 103900 | 2993855850 | 37800 | 37800 | 37850 | 37700 | 286 |
| 616 | 20241120 | 103800 | 2983046850 | 37800 | 37700 | 37800 | 37700 | 155 |
| 617 | 20241120 | 103700 | 2977193950 | 37700 | 37700 | 37700 | 37700 | 201 |
| 618 | 20241120 | 103600 | 2969616250 | 37650 | 37700 | 37700 | 37650 | 102 |
| 619 | 20241120 | 103500 | 2965775850 | 37650 | 37700 | 37700 | 37650 | 33 |
| 620 | 20241120 | 103400 | 2964532050 | 37700 | 37600 | 37700 | 37600 | 216 |
| 621 | 20241120 | 103300 | 2956398000 | 37650 | 37650 | 37700 | 37650 | 1274 |
| 622 | 20241120 | 103200 | 2908412150 | 37650 | 37600 | 37650 | 37600 | 14 |
| 623 | 20241120 | 103100 | 2907885550 | 37600 | 37600 | 37650 | 37600 | 336 |
| 624 | 20241120 | 103000 | 2895251450 | 37600 | 37550 | 37600 | 37550 | 300 |
| 625 | 20241120 | 102900 | 2883986050 | 37600 | 37500 | 37600 | 37500 | 168 |
| 626 | 20241120 | 102800 | 2877669400 | 37500 | 37500 | 37500 | 37450 | 440 |
| 627 | 20241120 | 102700 | 2861174200 | 37500 | 37400 | 37500 | 37400 | 195 |
| 628 | 20241120 | 102600 | 2853876350 | 37450 | 37500 | 37500 | 37400 | 1096 |
| 629 | 20241120 | 102500 | 2812820150 | 37500 | 37600 | 37600 | 37450 | 2426 |
| 630 | 20241120 | 102400 | 2721765250 | 37600 | 37600 | 37600 | 37550 | 295 |
| 631 | 20241120 | 102300 | 2710673650 | 37600 | 37600 | 37600 | 37600 | 5 |
| 632 | 20241120 | 102200 | 2710485650 | 37600 | 37650 | 37650 | 37600 | 224 |
| 633 | 20241120 | 102100 | 2702059800 | 37650 | 37600 | 37650 | 37600 | 13 |
| 634 | 20241120 | 102000 | 2701570950 | 37600 | 37550 | 37600 | 37550 | 47 |
| 635 | 20241120 | 101900 | 2699804250 | 37600 | 37600 | 37700 | 37550 | 78 |
| 636 | 20241120 | 101800 | 2696871900 | 37600 | 37650 | 37650 | 37600 | 422 |
| 637 | 20241120 | 101700 | 2681003700 | 37650 | 37750 | 37750 | 37650 | 1175 |
| 638 | 20241120 | 101600 | 2636726650 | 37750 | 37800 | 37800 | 37750 | 19 |
| 639 | 20241120 | 101500 | 2636009350 | 37750 | 37700 | 37850 | 37700 | 103 |
| 640 | 20241120 | 101400 | 2632121300 | 37650 | 37700 | 37700 | 37650 | 30 |
| 641 | 20241120 | 101300 | 2630990850 | 37700 | 37700 | 37700 | 37650 | 272 |
| 642 | 20241120 | 101200 | 2620738950 | 37650 | 37850 | 37850 | 37650 | 271 |
| 643 | 20241120 | 101100 | 2610523250 | 37750 | 37750 | 37750 | 37750 | 22 |
| 644 | 20241120 | 101000 | 2609692750 | 37800 | 37850 | 37900 | 37800 | 412 |
| 645 | 20241120 | 100900 | 2594085150 | 37900 | 37950 | 37950 | 37900 | 81 |
| 646 | 20241120 | 100800 | 2591014650 | 38000 | 37900 | 38000 | 37800 | 1459 |
| 647 | 20241120 | 100700 | 2535699000 | 37900 | 37850 | 37900 | 37800 | 1699 |
| 648 | 20241120 | 100600 | 2471387050 | 37800 | 37800 | 37800 | 37750 | 1427 |
| 649 | 20241120 | 100500 | 2417448950 | 37800 | 37800 | 37800 | 37750 | 235 |
| 650 | 20241120 | 100400 | 2408575950 | 37750 | 37650 | 37750 | 37650 | 68 |
| 651 | 20241120 | 100300 | 2406011050 | 37700 | 37850 | 37850 | 37700 | 3365 |
| 652 | 20241120 | 100200 | 2278814950 | 37850 | 37700 | 37850 | 37700 | 1441 |
| 653 | 20241120 | 100100 | 2224347900 | 37700 | 37650 | 37700 | 37650 | 276 |
| 654 | 20241120 | 100000 | 2213956350 | 37650 | 37750 | 37750 | 37600 | 122 |
| 655 | 20241120 | 095900 | 2209359150 | 37700 | 37800 | 37800 | 37700 | 68 |
| 656 | 20241120 | 095800 | 2206791850 | 37600 | 37800 | 37800 | 37600 | 1321 |
| 657 | 20241120 | 095700 | 2156960600 | 37600 | 37800 | 37800 | 37600 | 634 |
| 658 | 20241120 | 095600 | 2133103800 | 37850 | 37850 | 37900 | 37850 | 285 |
| 659 | 20241120 | 095500 | 2122316450 | 37900 | 37700 | 37900 | 37700 | 1729 |
| 660 | 20241120 | 095400 | 2057014050 | 37700 | 37750 | 37750 | 37700 | 196 |
| 661 | 20241120 | 095300 | 2049622100 | 37750 | 37800 | 37800 | 37750 | 694 |
| 662 | 20241120 | 095200 | 2023423500 | 37750 | 37800 | 37800 | 37750 | 118 |
| 663 | 20241120 | 095100 | 2018968100 | 37800 | 37750 | 37800 | 37750 | 5 |
| 664 | 20241120 | 095000 | 2018779150 | 37800 | 37900 | 37900 | 37750 | 468 |
| 665 | 20241120 | 094900 | 2001086900 | 37900 | 37850 | 37900 | 37800 | 82 |
| 666 | 20241120 | 094800 | 1997983400 | 37850 | 37900 | 37900 | 37800 | 317 |
| 667 | 20241120 | 094700 | 1985996600 | 37950 | 37950 | 37950 | 37950 | 163 |
| 668 | 20241120 | 094600 | 1979810750 | 37900 | 37850 | 37950 | 37850 | 1224 |
| 669 | 20241120 | 094500 | 1933386000 | 37850 | 37850 | 37900 | 37850 | 25 |
| 670 | 20241120 | 094400 | 1932438850 | 37900 | 37900 | 37900 | 37850 | 77 |
| 671 | 20241120 | 094300 | 1929520600 | 37850 | 37900 | 37900 | 37850 | 360 |
| 672 | 20241120 | 094200 | 1915894150 | 37900 | 37900 | 37950 | 37850 | 983 |
| 673 | 20241120 | 094100 | 1878638900 | 37850 | 37900 | 37900 | 37850 | 428 |
| 674 | 20241120 | 094000 | 1862426000 | 37900 | 37850 | 37900 | 37850 | 493 |
| 675 | 20241120 | 093900 | 1843764350 | 37850 | 37700 | 37850 | 37700 | 2096 |
| 676 | 20241120 | 093800 | 1764546400 | 37700 | 37700 | 37700 | 37650 | 379 |
| 677 | 20241120 | 093700 | 1750259350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 678 | 20241120 | 093600 | 1750259350 | 37550 | 37600 | 37600 | 37550 | 742 |
| 679 | 20241120 | 093500 | 1722397150 | 37550 | 37550 | 37550 | 37550 | 153 |
| 680 | 20241120 | 093400 | 1716652000 | 37550 | 37550 | 37600 | 37550 | 993 |
| 681 | 20241120 | 093300 | 1679338950 | 37650 | 37600 | 37650 | 37550 | 214 |
| 682 | 20241120 | 093200 | 1671294350 | 37650 | 37600 | 37650 | 37550 | 9 |
| 683 | 20241120 | 093100 | 1670956150 | 37550 | 37550 | 37600 | 37550 | 18 |
| 684 | 20241120 | 093000 | 1670279750 | 37500 | 37550 | 37550 | 37400 | 3041 |
| 685 | 20241120 | 092900 | 1556310200 | 37600 | 37650 | 37650 | 37600 | 579 |
| 686 | 20241120 | 092800 | 1534539650 | 37650 | 37700 | 37700 | 37650 | 33 |
| 687 | 20241120 | 092700 | 1533295600 | 37750 | 37700 | 37750 | 37700 | 41 |
| 688 | 20241120 | 092600 | 1531748900 | 37750 | 37700 | 37750 | 37550 | 112 |
| 689 | 20241120 | 092500 | 1527527200 | 37700 | 37550 | 37750 | 37550 | 471 |
| 690 | 20241120 | 092400 | 1509823850 | 37550 | 37700 | 37700 | 37550 | 1868 |
| 691 | 20241120 | 092300 | 1439516200 | 37600 | 37600 | 37600 | 37600 | 1 |
| 692 | 20241120 | 092200 | 1439478600 | 37600 | 37700 | 37800 | 37600 | 562 |
| 693 | 20241120 | 092100 | 1418316950 | 37650 | 37750 | 37750 | 37650 | 991 |
| 694 | 20241120 | 092000 | 1380936100 | 37750 | 37800 | 37800 | 37750 | 83 |
| 695 | 20241120 | 091900 | 1377799950 | 37700 | 37750 | 37750 | 37700 | 491 |
| 696 | 20241120 | 091800 | 1359284700 | 37700 | 37750 | 37750 | 37700 | 233 |
| 697 | 20241120 | 091700 | 1350489200 | 37750 | 37800 | 37850 | 37700 | 735 |
| 698 | 20241120 | 091600 | 1322699700 | 37800 | 37650 | 37800 | 37650 | 11 |
| 699 | 20241120 | 091500 | 1322284550 | 37650 | 37550 | 37650 | 37500 | 1875 |
| 700 | 20241120 | 091400 | 1251939250 | 37550 | 37550 | 37550 | 37500 | 1093 |
| 701 | 20241120 | 091300 | 1210920300 | 37550 | 37550 | 37600 | 37550 | 456 |
| 702 | 20241120 | 091200 | 1193796300 | 37550 | 37700 | 37800 | 37500 | 1010 |
| 703 | 20241120 | 091100 | 1155763550 | 37700 | 37550 | 37700 | 37500 | 515 |
| 704 | 20241120 | 091000 | 1136428550 | 37550 | 37600 | 37600 | 37550 | 1866 |
| 705 | 20241120 | 090900 | 1066360100 | 37600 | 37750 | 37750 | 37600 | 710 |
| 706 | 20241120 | 090800 | 1039622650 | 37700 | 37900 | 37900 | 37700 | 3980 |
| 707 | 20241120 | 090700 | 889324450 | 37950 | 38000 | 38000 | 37900 | 296 |
| 708 | 20241120 | 090600 | 878096000 | 37950 | 37900 | 38100 | 37900 | 3572 |
| 709 | 20241120 | 090500 | 742214900 | 37850 | 37900 | 38000 | 37850 | 4148 |
| 710 | 20241120 | 090400 | 585089550 | 37900 | 37950 | 38200 | 37850 | 4734 |
| 711 | 20241120 | 090300 | 405127700 | 38000 | 37950 | 38100 | 37900 | 3972 |
| 712 | 20241120 | 090200 | 254126450 | 37900 | 37700 | 37900 | 37600 | 2062 |
| 713 | 20241120 | 090100 | 176209050 | 37550 | 37550 | 37750 | 37550 | 1086 |
| 714 | 20241120 | 090000 | 135378950 | 37550 | 37500 | 37750 | 37500 | 3524 |