35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 195200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 3 | 20241120 | 195100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20241120 | 195000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20241120 | 194900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20241120 | 194800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20241120 | 194700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20241120 | 194600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20241120 | 194500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20241120 | 194400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20241120 | 194300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20241120 | 194200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20241120 | 194100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20241120 | 194000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20241120 | 193900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20241120 | 193800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20241120 | 193700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20241120 | 193600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20241120 | 193500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20241120 | 193400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20241120 | 193300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20241120 | 193200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20241120 | 193100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20241120 | 193000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20241120 | 192900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20241120 | 192800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20241120 | 192700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20241120 | 192600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20241120 | 192500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20241120 | 192400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20241120 | 192300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20241120 | 192200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 33 | 20241120 | 192100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20241120 | 192000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20241120 | 191900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20241120 | 191800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20241120 | 191700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20241120 | 191600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20241120 | 191500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20241120 | 191400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20241120 | 191300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20241120 | 191200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20241120 | 191100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20241120 | 191000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20241120 | 190900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20241120 | 190800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20241120 | 190700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20241120 | 190600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20241120 | 190500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20241120 | 190400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20241120 | 190300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20241120 | 190200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20241120 | 190100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20241120 | 190000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20241120 | 185900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20241120 | 185800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20241120 | 185700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20241120 | 185600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20241120 | 185500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20241120 | 185400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20241120 | 185300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20241120 | 185200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 63 | 20241120 | 185100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20241120 | 185000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20241120 | 184900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20241120 | 184800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20241120 | 184700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20241120 | 184600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20241120 | 184500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20241120 | 184400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20241120 | 184300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20241120 | 184200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20241120 | 184100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20241120 | 184000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20241120 | 183900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20241120 | 183800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20241120 | 183700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20241120 | 183600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20241120 | 183500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20241120 | 183400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20241120 | 183300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20241120 | 183200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20241120 | 183100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20241120 | 183000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20241120 | 182900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20241120 | 182800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20241120 | 182700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20241120 | 182600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20241120 | 182500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20241120 | 182400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20241120 | 182300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20241120 | 182200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 93 | 20241120 | 182100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20241120 | 182000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20241120 | 181900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20241120 | 181800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20241120 | 181700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20241120 | 181600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20241120 | 181500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20241120 | 181400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20241120 | 181300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20241120 | 181200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20241120 | 181100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20241120 | 181000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20241120 | 180900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20241120 | 180800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20241120 | 180700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20241120 | 180600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20241120 | 180500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20241120 | 180400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20241120 | 180300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20241120 | 180200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20241120 | 180100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20241120 | 180000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20241120 | 175900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20241120 | 175800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20241120 | 175700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20241120 | 175600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20241120 | 175500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20241120 | 175400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20241120 | 175300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20241120 | 175200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 123 | 20241120 | 175100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20241120 | 175000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20241120 | 174900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20241120 | 174800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20241120 | 174700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20241120 | 174600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20241120 | 174500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20241120 | 174400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20241120 | 174300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20241120 | 174200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20241120 | 174100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20241120 | 174000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20241120 | 173900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20241120 | 173800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20241120 | 173700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20241120 | 173600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20241120 | 173500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20241120 | 173400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20241120 | 173300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20241120 | 173200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20241120 | 173100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20241120 | 173000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20241120 | 172900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20241120 | 172800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20241120 | 172700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20241120 | 172600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20241120 | 172500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20241120 | 172400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20241120 | 172300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20241120 | 172200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 153 | 20241120 | 172100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20241120 | 172000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20241120 | 171900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20241120 | 171800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20241120 | 171700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20241120 | 171600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20241120 | 171500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20241120 | 171400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20241120 | 171300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20241120 | 171200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20241120 | 171100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20241120 | 171000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20241120 | 170900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20241120 | 170800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20241120 | 170700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20241120 | 170600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20241120 | 170500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20241120 | 170400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20241120 | 170300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20241120 | 170200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20241120 | 170100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20241120 | 170000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20241120 | 165900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20241120 | 165800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20241120 | 165700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20241120 | 165600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20241120 | 165500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20241120 | 165400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20241120 | 165300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20241120 | 165200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 183 | 20241120 | 165100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20241120 | 165000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20241120 | 164900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20241120 | 164800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20241120 | 164700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20241120 | 164600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20241120 | 164500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20241120 | 164400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20241120 | 164300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20241120 | 164200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20241120 | 164100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20241120 | 164000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20241120 | 163900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20241120 | 163800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20241120 | 163700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20241120 | 163600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20241120 | 163500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20241120 | 163400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20241120 | 163300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20241120 | 163200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20241120 | 163100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20241120 | 163000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20241120 | 162900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20241120 | 162800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20241120 | 162700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20241120 | 162600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20241120 | 162500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20241120 | 162400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20241120 | 162300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20241120 | 162200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 213 | 20241120 | 162100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20241120 | 162000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20241120 | 161900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20241120 | 161800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20241120 | 161700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20241120 | 161600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20241120 | 161500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20241120 | 161400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20241120 | 161300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20241120 | 161200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20241120 | 161100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20241120 | 161000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20241120 | 160900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20241120 | 160800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20241120 | 160700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20241120 | 160600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20241120 | 160500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20241120 | 160400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20241120 | 160300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20241120 | 160200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20241120 | 160100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20241120 | 160000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20241120 | 155900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20241120 | 155800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20241120 | 155700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20241120 | 155600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20241120 | 155500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20241120 | 155400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20241120 | 155300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20241120 | 155200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 243 | 20241120 | 155100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20241120 | 155000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20241120 | 154900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20241120 | 154800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20241120 | 154700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20241120 | 154600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20241120 | 154500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20241120 | 154400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20241120 | 154300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20241120 | 154200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20241120 | 154100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20241120 | 154000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20241120 | 153900 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20241120 | 153800 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20241120 | 153700 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20241120 | 153600 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20241120 | 153500 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20241120 | 153400 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20241120 | 153300 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20241120 | 153200 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20241120 | 153100 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20241120 | 153000 | 5982481350 | 20500 | 20500 | 20500 | 20500 | 3301 |
| 265 | 20241120 | 152900 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20241120 | 152800 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20241120 | 152700 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20241120 | 152600 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20241120 | 152500 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20241120 | 152400 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20241120 | 152300 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20241120 | 152200 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 273 | 20241120 | 152100 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20241120 | 152000 | 5914810850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20241120 | 151900 | 5914810850 | 20500 | 20500 | 20500 | 20400 | 428 |
| 276 | 20241120 | 151800 | 5906066150 | 20500 | 20500 | 20550 | 20450 | 145 |
| 277 | 20241120 | 151700 | 5903093650 | 20500 | 20500 | 20500 | 20450 | 215 |
| 278 | 20241120 | 151600 | 5898689650 | 20450 | 20450 | 20500 | 20450 | 885 |
| 279 | 20241120 | 151500 | 5880563650 | 20500 | 20400 | 20500 | 20400 | 1191 |
| 280 | 20241120 | 151400 | 5856222300 | 20350 | 20350 | 20400 | 20350 | 156 |
| 281 | 20241120 | 151300 | 5853047250 | 20400 | 20300 | 20400 | 20300 | 934 |
| 282 | 20241120 | 151200 | 5834036100 | 20300 | 20300 | 20350 | 20300 | 314 |
| 283 | 20241120 | 151100 | 5827661000 | 20350 | 20350 | 20350 | 20300 | 656 |
| 284 | 20241120 | 151000 | 5814337550 | 20350 | 20300 | 20350 | 20300 | 633 |
| 285 | 20241120 | 150900 | 5801469450 | 20300 | 20350 | 20350 | 20300 | 376 |
| 286 | 20241120 | 150800 | 5793835800 | 20350 | 20300 | 20350 | 20300 | 1717 |
| 287 | 20241120 | 150700 | 5758921050 | 20350 | 20350 | 20400 | 20250 | 1356 |
| 288 | 20241120 | 150600 | 5731399750 | 20350 | 20350 | 20400 | 20300 | 534 |
| 289 | 20241120 | 150500 | 5720535150 | 20400 | 20300 | 20400 | 20300 | 977 |
| 290 | 20241120 | 150400 | 5700669950 | 20300 | 20300 | 20350 | 20300 | 63 |
| 291 | 20241120 | 150300 | 5699390400 | 20300 | 20350 | 20350 | 20300 | 174 |
| 292 | 20241120 | 150200 | 5695854150 | 20350 | 20300 | 20350 | 20300 | 1380 |
| 293 | 20241120 | 150100 | 5667821900 | 20300 | 20300 | 20350 | 20300 | 403 |
| 294 | 20241120 | 150000 | 5659637650 | 20350 | 20300 | 20350 | 20300 | 201 |
| 295 | 20241120 | 145900 | 5655554300 | 20350 | 20350 | 20350 | 20300 | 93 |
| 296 | 20241120 | 145800 | 5653665150 | 20350 | 20350 | 20400 | 20300 | 176 |
| 297 | 20241120 | 145700 | 5650085550 | 20350 | 20350 | 20400 | 20350 | 1042 |
| 298 | 20241120 | 145600 | 5628877350 | 20350 | 20350 | 20350 | 20300 | 283 |
| 299 | 20241120 | 145500 | 5623131950 | 20300 | 20400 | 20400 | 20300 | 334 |
| 300 | 20241120 | 145400 | 5616335050 | 20400 | 20350 | 20400 | 20300 | 644 |
| 301 | 20241120 | 145300 | 5603224050 | 20300 | 20350 | 20350 | 20300 | 128 |
| 302 | 20241120 | 145200 | 5600624200 | 20350 | 20300 | 20350 | 20300 | 233 |
| 303 | 20241120 | 145100 | 5595894050 | 20350 | 20350 | 20350 | 20300 | 295 |
| 304 | 20241120 | 145000 | 5589890950 | 20350 | 20350 | 20400 | 20300 | 374 |
| 305 | 20241120 | 144900 | 5582297950 | 20350 | 20350 | 20400 | 20300 | 183 |
| 306 | 20241120 | 144800 | 5578579350 | 20400 | 20300 | 20400 | 20300 | 37 |
| 307 | 20241120 | 144700 | 5577827800 | 20400 | 20350 | 20400 | 20300 | 413 |
| 308 | 20241120 | 144600 | 5569425950 | 20400 | 20400 | 20400 | 20350 | 29 |
| 309 | 20241120 | 144500 | 5568834400 | 20450 | 20400 | 20450 | 20350 | 45 |
| 310 | 20241120 | 144400 | 5567916400 | 20400 | 20450 | 20450 | 20350 | 169 |
| 311 | 20241120 | 144300 | 5564472050 | 20450 | 20400 | 20450 | 20350 | 498 |
| 312 | 20241120 | 144200 | 5554323450 | 20400 | 20350 | 20400 | 20350 | 50 |
| 313 | 20241120 | 144100 | 5553305450 | 20350 | 20350 | 20400 | 20350 | 253 |
| 314 | 20241120 | 144000 | 5548151250 | 20400 | 20300 | 20500 | 20300 | 2307 |
| 315 | 20241120 | 143900 | 5501135700 | 20250 | 20250 | 20300 | 20250 | 825 |
| 316 | 20241120 | 143800 | 5484417400 | 20200 | 20250 | 20300 | 20200 | 1788 |
| 317 | 20241120 | 143700 | 5448203150 | 20300 | 20300 | 20300 | 20250 | 14 |
| 318 | 20241120 | 143600 | 5447919200 | 20250 | 20300 | 20300 | 20250 | 316 |
| 319 | 20241120 | 143500 | 5441518700 | 20300 | 20250 | 20350 | 20250 | 737 |
| 320 | 20241120 | 143400 | 5426559450 | 20300 | 20250 | 20350 | 20250 | 12 |
| 321 | 20241120 | 143300 | 5426316050 | 20350 | 20300 | 20350 | 20300 | 255 |
| 322 | 20241120 | 143200 | 5421138600 | 20300 | 20300 | 20350 | 20250 | 751 |
| 323 | 20241120 | 143100 | 5405880200 | 20250 | 20300 | 20350 | 20250 | 259 |
| 324 | 20241120 | 143000 | 5400635300 | 20300 | 20350 | 20350 | 20250 | 90 |
| 325 | 20241120 | 142900 | 5398809500 | 20200 | 20300 | 20350 | 20200 | 865 |
| 326 | 20241120 | 142800 | 5381273500 | 20300 | 20300 | 20350 | 20250 | 2408 |
| 327 | 20241120 | 142700 | 5332335000 | 20300 | 20200 | 20300 | 20200 | 1667 |
| 328 | 20241120 | 142600 | 5298573650 | 20200 | 20250 | 20250 | 20200 | 90 |
| 329 | 20241120 | 142500 | 5296755200 | 20200 | 20200 | 20250 | 20150 | 876 |
| 330 | 20241120 | 142400 | 5279075700 | 20150 | 20200 | 20200 | 20150 | 17 |
| 331 | 20241120 | 142300 | 5278733100 | 20150 | 20200 | 20250 | 20100 | 458 |
| 332 | 20241120 | 142200 | 5269498100 | 20200 | 20250 | 20250 | 20150 | 972 |
| 333 | 20241120 | 142100 | 5249866750 | 20200 | 20100 | 20300 | 20100 | 383 |
| 334 | 20241120 | 142000 | 5242133150 | 20250 | 20200 | 20250 | 20100 | 1974 |
| 335 | 20241120 | 141900 | 5202382700 | 20200 | 20150 | 20300 | 20100 | 563 |
| 336 | 20241120 | 141800 | 5191041050 | 20200 | 20050 | 20200 | 20050 | 1098 |
| 337 | 20241120 | 141700 | 5168908350 | 20150 | 20150 | 20150 | 20050 | 1402 |
| 338 | 20241120 | 141600 | 5140751750 | 20150 | 20100 | 20150 | 20100 | 542 |
| 339 | 20241120 | 141500 | 5129843650 | 20000 | 20050 | 20150 | 20000 | 1633 |
| 340 | 20241120 | 141400 | 5097071450 | 20150 | 20150 | 20200 | 20000 | 1792 |
| 341 | 20241120 | 141300 | 5061130800 | 20150 | 20100 | 20250 | 20050 | 3956 |
| 342 | 20241120 | 141200 | 4981663950 | 20100 | 20100 | 20100 | 20100 | 111 |
| 343 | 20241120 | 141100 | 4979432850 | 20100 | 20100 | 20150 | 20050 | 582 |
| 344 | 20241120 | 141000 | 4967722200 | 20050 | 20200 | 20250 | 20050 | 4679 |
| 345 | 20241120 | 140900 | 4873685850 | 20200 | 20150 | 20200 | 20150 | 223 |
| 346 | 20241120 | 140800 | 4869186350 | 20200 | 20200 | 20200 | 20150 | 93 |
| 347 | 20241120 | 140700 | 4867309400 | 20200 | 20250 | 20250 | 20150 | 436 |
| 348 | 20241120 | 140600 | 4858502600 | 20150 | 20200 | 20200 | 20150 | 848 |
| 349 | 20241120 | 140500 | 4841404650 | 20200 | 20150 | 20200 | 20150 | 82 |
| 350 | 20241120 | 140400 | 4839749800 | 20300 | 20200 | 20300 | 20200 | 613 |
| 351 | 20241120 | 140300 | 4827351200 | 20200 | 20200 | 20300 | 20150 | 3635 |
| 352 | 20241120 | 140200 | 4754038350 | 20250 | 20250 | 20250 | 20200 | 1547 |
| 353 | 20241120 | 140100 | 4722767500 | 20250 | 20250 | 20300 | 20250 | 135 |
| 354 | 20241120 | 140000 | 4720033700 | 20300 | 20300 | 20350 | 20250 | 1493 |
| 355 | 20241120 | 135900 | 4689781350 | 20250 | 20300 | 20300 | 20250 | 1003 |
| 356 | 20241120 | 135800 | 4669457350 | 20300 | 20300 | 20300 | 20300 | 347 |
| 357 | 20241120 | 135700 | 4662413250 | 20350 | 20350 | 20350 | 20300 | 308 |
| 358 | 20241120 | 135600 | 4656156750 | 20400 | 20350 | 20400 | 20350 | 13 |
| 359 | 20241120 | 135500 | 4655892100 | 20350 | 20300 | 20350 | 20300 | 176 |
| 360 | 20241120 | 135400 | 4652316250 | 20300 | 20300 | 20300 | 20300 | 122 |
| 361 | 20241120 | 135300 | 4649839650 | 20350 | 20300 | 20350 | 20300 | 326 |
| 362 | 20241120 | 135200 | 4643220750 | 20300 | 20300 | 20350 | 20250 | 1718 |
| 363 | 20241120 | 135100 | 4608344400 | 20300 | 20350 | 20350 | 20300 | 1306 |
| 364 | 20241120 | 135000 | 4581823100 | 20300 | 20300 | 20350 | 20300 | 740 |
| 365 | 20241120 | 134900 | 4566776700 | 20350 | 20350 | 20350 | 20300 | 1153 |
| 366 | 20241120 | 134800 | 4543315200 | 20350 | 20300 | 20350 | 20300 | 1271 |
| 367 | 20241120 | 134700 | 4517506450 | 20300 | 20350 | 20350 | 20300 | 695 |
| 368 | 20241120 | 134600 | 4503367000 | 20300 | 20350 | 20350 | 20300 | 351 |
| 369 | 20241120 | 134500 | 4496227350 | 20350 | 20350 | 20350 | 20350 | 581 |
| 370 | 20241120 | 134400 | 4484404000 | 20350 | 20350 | 20350 | 20350 | 58 |
| 371 | 20241120 | 134300 | 4483223700 | 20350 | 20350 | 20450 | 20300 | 217 |
| 372 | 20241120 | 134200 | 4478802250 | 20300 | 20300 | 20350 | 20300 | 664 |
| 373 | 20241120 | 134100 | 4465310450 | 20350 | 20350 | 20400 | 20300 | 124 |
| 374 | 20241120 | 134000 | 4462787000 | 20350 | 20350 | 20350 | 20350 | 11 |
| 375 | 20241120 | 133900 | 4462563150 | 20350 | 20350 | 20350 | 20300 | 520 |
| 376 | 20241120 | 133800 | 4451991050 | 20350 | 20350 | 20350 | 20350 | 78 |
| 377 | 20241120 | 133700 | 4450403750 | 20300 | 20350 | 20350 | 20300 | 2004 |
| 378 | 20241120 | 133600 | 4409691100 | 20350 | 20400 | 20400 | 20300 | 309 |
| 379 | 20241120 | 133500 | 4403396200 | 20350 | 20350 | 20350 | 20350 | 330 |
| 380 | 20241120 | 133400 | 4396680700 | 20350 | 20400 | 20400 | 20350 | 1597 |
| 381 | 20241120 | 133300 | 4364104400 | 20400 | 20400 | 20400 | 20400 | 104 |
| 382 | 20241120 | 133200 | 4361982800 | 20400 | 20350 | 20400 | 20350 | 256 |
| 383 | 20241120 | 133100 | 4356772600 | 20350 | 20350 | 20350 | 20350 | 75 |
| 384 | 20241120 | 133000 | 4355246350 | 20350 | 20350 | 20350 | 20350 | 131 |
| 385 | 20241120 | 132900 | 4352580500 | 20350 | 20300 | 20400 | 20300 | 11 |
| 386 | 20241120 | 132800 | 4352356700 | 20350 | 20350 | 20350 | 20300 | 419 |
| 387 | 20241120 | 132700 | 4343831450 | 20350 | 20350 | 20350 | 20300 | 101 |
| 388 | 20241120 | 132600 | 4341779450 | 20350 | 20350 | 20350 | 20350 | 260 |
| 389 | 20241120 | 132500 | 4336488450 | 20350 | 20350 | 20400 | 20350 | 352 |
| 390 | 20241120 | 132400 | 4329322250 | 20300 | 20350 | 20350 | 20300 | 217 |
| 391 | 20241120 | 132300 | 4324911200 | 20350 | 20350 | 20400 | 20350 | 511 |
| 392 | 20241120 | 132200 | 4314512250 | 20400 | 20350 | 20400 | 20350 | 59 |
| 393 | 20241120 | 132100 | 4313311250 | 20400 | 20350 | 20400 | 20350 | 300 |
| 394 | 20241120 | 132000 | 4307206150 | 20350 | 20350 | 20400 | 20350 | 427 |
| 395 | 20241120 | 131900 | 4298516000 | 20400 | 20350 | 20400 | 20350 | 81 |
| 396 | 20241120 | 131800 | 4296865250 | 20350 | 20400 | 20400 | 20350 | 71 |
| 397 | 20241120 | 131700 | 4295420200 | 20400 | 20450 | 20500 | 20400 | 370 |
| 398 | 20241120 | 131600 | 4287861350 | 20450 | 20400 | 20450 | 20400 | 45 |
| 399 | 20241120 | 131500 | 4286943100 | 20400 | 20450 | 20450 | 20400 | 259 |
| 400 | 20241120 | 131400 | 4281649900 | 20450 | 20400 | 20450 | 20400 | 276 |
| 401 | 20241120 | 131300 | 4276017450 | 20500 | 20350 | 20550 | 20350 | 543 |
| 402 | 20241120 | 131200 | 4264894250 | 20400 | 20400 | 20400 | 20400 | 130 |
| 403 | 20241120 | 131100 | 4262242250 | 20400 | 20400 | 20400 | 20400 | 120 |
| 404 | 20241120 | 131000 | 4259794250 | 20400 | 20450 | 20450 | 20400 | 304 |
| 405 | 20241120 | 130900 | 4253589500 | 20400 | 20400 | 20400 | 20400 | 145 |
| 406 | 20241120 | 130800 | 4250631500 | 20450 | 20400 | 20450 | 20400 | 1061 |
| 407 | 20241120 | 130700 | 4228987000 | 20450 | 20400 | 20450 | 20400 | 341 |
| 408 | 20241120 | 130600 | 4222030450 | 20400 | 20450 | 20450 | 20400 | 196 |
| 409 | 20241120 | 130500 | 4218024150 | 20450 | 20450 | 20450 | 20450 | 96 |
| 410 | 20241120 | 130400 | 4216060950 | 20450 | 20450 | 20450 | 20450 | 47 |
| 411 | 20241120 | 130300 | 4215099800 | 20400 | 20400 | 20400 | 20350 | 362 |
| 412 | 20241120 | 130200 | 4207715600 | 20400 | 20400 | 20400 | 20400 | 42 |
| 413 | 20241120 | 130100 | 4206858800 | 20400 | 20450 | 20450 | 20400 | 70 |
| 414 | 20241120 | 130000 | 4205429700 | 20400 | 20450 | 20450 | 20400 | 79 |
| 415 | 20241120 | 125900 | 4203817800 | 20400 | 20400 | 20400 | 20400 | 239 |
| 416 | 20241120 | 125800 | 4198942200 | 20400 | 20400 | 20400 | 20400 | 78 |
| 417 | 20241120 | 125700 | 4197351000 | 20400 | 20400 | 20400 | 20400 | 107 |
| 418 | 20241120 | 125600 | 4195168200 | 20400 | 20500 | 20500 | 20400 | 300 |
| 419 | 20241120 | 125500 | 4189045250 | 20450 | 20400 | 20450 | 20400 | 220 |
| 420 | 20241120 | 125400 | 4184555000 | 20400 | 20450 | 20500 | 20400 | 108 |
| 421 | 20241120 | 125300 | 4182349450 | 20350 | 20500 | 20500 | 20350 | 175 |
| 422 | 20241120 | 125200 | 4178774150 | 20500 | 20450 | 20500 | 20400 | 395 |
| 423 | 20241120 | 125100 | 4170704800 | 20400 | 20450 | 20450 | 20400 | 91 |
| 424 | 20241120 | 125000 | 4168844300 | 20400 | 20450 | 20450 | 20400 | 94 |
| 425 | 20241120 | 124900 | 4166926300 | 20400 | 20400 | 20400 | 20400 | 247 |
| 426 | 20241120 | 124800 | 4161887500 | 20400 | 20400 | 20450 | 20400 | 118 |
| 427 | 20241120 | 124700 | 4159480050 | 20400 | 20400 | 20500 | 20400 | 1390 |
| 428 | 20241120 | 124600 | 4130995000 | 20450 | 20450 | 20450 | 20400 | 1109 |
| 429 | 20241120 | 124500 | 4108318000 | 20350 | 20400 | 20400 | 20350 | 382 |
| 430 | 20241120 | 124400 | 4100528550 | 20350 | 20350 | 20400 | 20350 | 25 |
| 431 | 20241120 | 124300 | 4100018850 | 20350 | 20450 | 20450 | 20350 | 51 |
| 432 | 20241120 | 124200 | 4098980900 | 20450 | 20400 | 20450 | 20350 | 1046 |
| 433 | 20241120 | 124100 | 4077622950 | 20400 | 20450 | 20450 | 20400 | 51 |
| 434 | 20241120 | 124000 | 4076582050 | 20400 | 20350 | 20450 | 20350 | 90 |
| 435 | 20241120 | 123900 | 4074745750 | 20350 | 20400 | 20450 | 20350 | 269 |
| 436 | 20241120 | 123800 | 4069253350 | 20350 | 20350 | 20400 | 20350 | 280 |
| 437 | 20241120 | 123700 | 4063555000 | 20350 | 20400 | 20400 | 20350 | 52 |
| 438 | 20241120 | 123600 | 4062496500 | 20400 | 20350 | 20400 | 20350 | 140 |
| 439 | 20241120 | 123500 | 4059647000 | 20400 | 20350 | 20400 | 20350 | 519 |
| 440 | 20241120 | 123400 | 4049085200 | 20300 | 20300 | 20350 | 20300 | 380 |
| 441 | 20241120 | 123300 | 4041370650 | 20250 | 20300 | 20300 | 20250 | 578 |
| 442 | 20241120 | 123200 | 4029643350 | 20250 | 20250 | 20350 | 20200 | 1165 |
| 443 | 20241120 | 123100 | 4006079000 | 20250 | 20400 | 20400 | 20250 | 2685 |
| 444 | 20241120 | 123000 | 3951609550 | 20350 | 20400 | 20400 | 20350 | 142 |
| 445 | 20241120 | 122900 | 3948719800 | 20350 | 20350 | 20400 | 20350 | 247 |
| 446 | 20241120 | 122800 | 3943689300 | 20350 | 20350 | 20400 | 20350 | 342 |
| 447 | 20241120 | 122700 | 3936729450 | 20300 | 20400 | 20450 | 20300 | 839 |
| 448 | 20241120 | 122600 | 3919661150 | 20400 | 20400 | 20400 | 20400 | 45 |
| 449 | 20241120 | 122500 | 3918743150 | 20350 | 20350 | 20400 | 20350 | 245 |
| 450 | 20241120 | 122400 | 3913755650 | 20350 | 20450 | 20550 | 20350 | 795 |
| 451 | 20241120 | 122300 | 3897567100 | 20500 | 20400 | 20500 | 20400 | 115 |
| 452 | 20241120 | 122200 | 3895215450 | 20500 | 20400 | 20500 | 20400 | 168 |
| 453 | 20241120 | 122100 | 3891778250 | 20450 | 20350 | 20500 | 20350 | 886 |
| 454 | 20241120 | 122000 | 3873714500 | 20350 | 20450 | 20450 | 20350 | 1790 |
| 455 | 20241120 | 121900 | 3837235800 | 20450 | 20400 | 20450 | 20400 | 123 |
| 456 | 20241120 | 121800 | 3834725850 | 20400 | 20500 | 20500 | 20400 | 426 |
| 457 | 20241120 | 121700 | 3826029700 | 20450 | 20400 | 20550 | 20400 | 665 |
| 458 | 20241120 | 121600 | 3812418450 | 20400 | 20400 | 20400 | 20400 | 117 |
| 459 | 20241120 | 121500 | 3810031650 | 20450 | 20400 | 20450 | 20400 | 85 |
| 460 | 20241120 | 121400 | 3808297050 | 20400 | 20450 | 20450 | 20350 | 498 |
| 461 | 20241120 | 121300 | 3798141750 | 20450 | 20450 | 20450 | 20400 | 408 |
| 462 | 20241120 | 121200 | 3789812100 | 20450 | 20450 | 20450 | 20450 | 249 |
| 463 | 20241120 | 121100 | 3784720050 | 20450 | 20450 | 20450 | 20450 | 149 |
| 464 | 20241120 | 121000 | 3781673000 | 20400 | 20450 | 20450 | 20400 | 357 |
| 465 | 20241120 | 120900 | 3774372850 | 20500 | 20500 | 20500 | 20450 | 245 |
| 466 | 20241120 | 120800 | 3769361950 | 20450 | 20500 | 20500 | 20400 | 761 |
| 467 | 20241120 | 120700 | 3753810400 | 20500 | 20450 | 20500 | 20450 | 119 |
| 468 | 20241120 | 120600 | 3751376700 | 20450 | 20500 | 20500 | 20450 | 51 |
| 469 | 20241120 | 120500 | 3750333200 | 20450 | 20400 | 20450 | 20400 | 59 |
| 470 | 20241120 | 120400 | 3749127350 | 20450 | 20400 | 20450 | 20400 | 2783 |
| 471 | 20241120 | 120300 | 3692301900 | 20450 | 20450 | 20450 | 20450 | 221 |
| 472 | 20241120 | 120200 | 3687782450 | 20450 | 20400 | 20450 | 20400 | 496 |
| 473 | 20241120 | 120100 | 3677655400 | 20400 | 20400 | 20450 | 20400 | 78 |
| 474 | 20241120 | 120000 | 3676063700 | 20450 | 20450 | 20650 | 20400 | 2432 |
| 475 | 20241120 | 115900 | 3626247550 | 20400 | 20400 | 20450 | 20400 | 501 |
| 476 | 20241120 | 115800 | 3616025100 | 20400 | 20500 | 20500 | 20400 | 283 |
| 477 | 20241120 | 115700 | 3610237500 | 20500 | 20500 | 20500 | 20450 | 53 |
| 478 | 20241120 | 115600 | 3609153200 | 20450 | 20450 | 20500 | 20450 | 515 |
| 479 | 20241120 | 115500 | 3598620950 | 20450 | 20500 | 20500 | 20450 | 271 |
| 480 | 20241120 | 115400 | 3593077800 | 20550 | 20500 | 20550 | 20500 | 47 |
| 481 | 20241120 | 115300 | 3592113850 | 20500 | 20450 | 20550 | 20450 | 173 |
| 482 | 20241120 | 115200 | 3588561000 | 20450 | 20500 | 20500 | 20450 | 465 |
| 483 | 20241120 | 115100 | 3579042700 | 20500 | 20450 | 20500 | 20450 | 218 |
| 484 | 20241120 | 115000 | 3574578000 | 20450 | 20500 | 20500 | 20450 | 22 |
| 485 | 20241120 | 114900 | 3574127200 | 20500 | 20450 | 20500 | 20400 | 916 |
| 486 | 20241120 | 114800 | 3555402350 | 20500 | 20500 | 20500 | 20450 | 512 |
| 487 | 20241120 | 114700 | 3544929300 | 20500 | 20500 | 20550 | 20450 | 308 |
| 488 | 20241120 | 114600 | 3538615100 | 20550 | 20550 | 20550 | 20500 | 324 |
| 489 | 20241120 | 114500 | 3531972200 | 20500 | 20500 | 20550 | 20500 | 70 |
| 490 | 20241120 | 114400 | 3530536950 | 20550 | 20600 | 20600 | 20500 | 1241 |
| 491 | 20241120 | 114300 | 3505046500 | 20600 | 20550 | 20600 | 20500 | 182 |
| 492 | 20241120 | 114200 | 3501313300 | 20550 | 20500 | 20550 | 20500 | 497 |
| 493 | 20241120 | 114100 | 3491124450 | 20500 | 20600 | 20600 | 20500 | 267 |
| 494 | 20241120 | 114000 | 3485636250 | 20500 | 20600 | 20600 | 20500 | 1453 |
| 495 | 20241120 | 113900 | 3455804400 | 20600 | 20600 | 20600 | 20600 | 23 |
| 496 | 20241120 | 113800 | 3455330600 | 20550 | 20550 | 20600 | 20550 | 60 |
| 497 | 20241120 | 113700 | 3454096750 | 20550 | 20550 | 20600 | 20550 | 430 |
| 498 | 20241120 | 113600 | 3445258750 | 20600 | 20650 | 20650 | 20600 | 66 |
| 499 | 20241120 | 113500 | 3443898550 | 20600 | 20600 | 20600 | 20550 | 837 |
| 500 | 20241120 | 113400 | 3426681350 | 20600 | 20600 | 20650 | 20600 | 366 |
| 501 | 20241120 | 113300 | 3419141500 | 20600 | 20600 | 20650 | 20600 | 71 |
| 502 | 20241120 | 113200 | 3417678400 | 20600 | 20550 | 20650 | 20550 | 129 |
| 503 | 20241120 | 113100 | 3415022700 | 20600 | 20600 | 20600 | 20600 | 49 |
| 504 | 20241120 | 113000 | 3414013300 | 20600 | 20600 | 20650 | 20600 | 630 |
| 505 | 20241120 | 112900 | 3401035050 | 20650 | 20600 | 20650 | 20600 | 97 |
| 506 | 20241120 | 112800 | 3399036050 | 20650 | 20650 | 20650 | 20600 | 188 |
| 507 | 20241120 | 112700 | 3395160300 | 20650 | 20600 | 20650 | 20550 | 329 |
| 508 | 20241120 | 112600 | 3388394150 | 20600 | 20600 | 20600 | 20600 | 85 |
| 509 | 20241120 | 112500 | 3386643150 | 20550 | 20600 | 20600 | 20550 | 370 |
| 510 | 20241120 | 112400 | 3379036800 | 20550 | 20550 | 20600 | 20500 | 172 |
| 511 | 20241120 | 112300 | 3375503400 | 20550 | 20600 | 20600 | 20550 | 2375 |
| 512 | 20241120 | 112200 | 3326667550 | 20600 | 20600 | 20600 | 20550 | 118 |
| 513 | 20241120 | 112100 | 3324242000 | 20600 | 20550 | 20600 | 20550 | 108 |
| 514 | 20241120 | 112000 | 3322021600 | 20600 | 20600 | 20650 | 20600 | 145 |
| 515 | 20241120 | 111900 | 3319034400 | 20600 | 20600 | 20650 | 20550 | 523 |
| 516 | 20241120 | 111800 | 3308271650 | 20600 | 20650 | 20650 | 20600 | 288 |
| 517 | 20241120 | 111700 | 3302338250 | 20600 | 20600 | 20600 | 20550 | 203 |
| 518 | 20241120 | 111600 | 3298156700 | 20550 | 20550 | 20600 | 20500 | 780 |
| 519 | 20241120 | 111500 | 3282110900 | 20550 | 20600 | 20600 | 20500 | 587 |
| 520 | 20241120 | 111400 | 3270074300 | 20600 | 20550 | 20600 | 20550 | 571 |
| 521 | 20241120 | 111300 | 3258330450 | 20600 | 20600 | 20600 | 20550 | 234 |
| 522 | 20241120 | 111200 | 3253517550 | 20550 | 20600 | 20650 | 20500 | 1868 |
| 523 | 20241120 | 111100 | 3215125300 | 20600 | 20550 | 20600 | 20550 | 473 |
| 524 | 20241120 | 111000 | 3205393700 | 20600 | 20650 | 20650 | 20600 | 1492 |
| 525 | 20241120 | 110900 | 3174654050 | 20650 | 20700 | 20750 | 20650 | 763 |
| 526 | 20241120 | 110800 | 3158897800 | 20650 | 20700 | 20700 | 20650 | 1308 |
| 527 | 20241120 | 110700 | 3131886950 | 20650 | 20700 | 20750 | 20650 | 746 |
| 528 | 20241120 | 110600 | 3116472600 | 20700 | 20750 | 20750 | 20700 | 47 |
| 529 | 20241120 | 110500 | 3115499200 | 20800 | 20850 | 20850 | 20750 | 1350 |
| 530 | 20241120 | 110400 | 3087483800 | 20850 | 20800 | 20850 | 20800 | 124 |
| 531 | 20241120 | 110300 | 3084904450 | 20800 | 20850 | 20850 | 20800 | 13 |
| 532 | 20241120 | 110200 | 3084633950 | 20850 | 20800 | 20850 | 20750 | 329 |
| 533 | 20241120 | 110100 | 3077795050 | 20850 | 20850 | 20850 | 20800 | 78 |
| 534 | 20241120 | 110000 | 3076172100 | 20800 | 20850 | 20850 | 20800 | 158 |
| 535 | 20241120 | 105900 | 3072884050 | 20850 | 20750 | 20850 | 20750 | 232 |
| 536 | 20241120 | 105800 | 3068053750 | 20800 | 20750 | 20800 | 20750 | 698 |
| 537 | 20241120 | 105700 | 3053554650 | 20800 | 20800 | 20800 | 20750 | 374 |
| 538 | 20241120 | 105600 | 3045777150 | 20800 | 20850 | 20850 | 20800 | 221 |
| 539 | 20241120 | 105500 | 3041179400 | 20850 | 20800 | 20900 | 20800 | 281 |
| 540 | 20241120 | 105400 | 3035330750 | 20800 | 20850 | 20850 | 20800 | 302 |
| 541 | 20241120 | 105300 | 3029041550 | 20850 | 20800 | 20850 | 20800 | 21 |
| 542 | 20241120 | 105200 | 3028604500 | 20750 | 20700 | 20750 | 20700 | 128 |
| 543 | 20241120 | 105100 | 3025949050 | 20700 | 20750 | 20750 | 20700 | 354 |
| 544 | 20241120 | 105000 | 3018620800 | 20700 | 20750 | 20750 | 20700 | 14 |
| 545 | 20241120 | 104900 | 3018330550 | 20700 | 20700 | 20800 | 20700 | 231 |
| 546 | 20241120 | 104800 | 3013542900 | 20700 | 20700 | 20750 | 20650 | 667 |
| 547 | 20241120 | 104700 | 2999739250 | 20650 | 20700 | 20700 | 20650 | 295 |
| 548 | 20241120 | 104600 | 2993646750 | 20700 | 20700 | 20700 | 20650 | 187 |
| 549 | 20241120 | 104500 | 2989780600 | 20650 | 20750 | 20750 | 20650 | 437 |
| 550 | 20241120 | 104400 | 2980740600 | 20700 | 20750 | 20750 | 20650 | 618 |
| 551 | 20241120 | 104300 | 2967946700 | 20750 | 20800 | 20800 | 20750 | 937 |
| 552 | 20241120 | 104200 | 2948467200 | 20800 | 20750 | 20800 | 20750 | 91 |
| 553 | 20241120 | 104100 | 2946576150 | 20750 | 20700 | 20750 | 20700 | 2809 |
| 554 | 20241120 | 104000 | 2888426650 | 20700 | 20850 | 20900 | 20700 | 1393 |
| 555 | 20241120 | 103900 | 2859433650 | 20850 | 20850 | 20850 | 20800 | 55 |
| 556 | 20241120 | 103800 | 2858287100 | 20850 | 20750 | 20850 | 20750 | 1564 |
| 557 | 20241120 | 103700 | 2825773900 | 20750 | 20750 | 20800 | 20750 | 121 |
| 558 | 20241120 | 103600 | 2823262650 | 20750 | 20800 | 20800 | 20750 | 426 |
| 559 | 20241120 | 103500 | 2814422700 | 20750 | 20750 | 20800 | 20750 | 604 |
| 560 | 20241120 | 103400 | 2801889200 | 20750 | 20800 | 20800 | 20750 | 77 |
| 561 | 20241120 | 103300 | 2800290950 | 20750 | 20850 | 20850 | 20750 | 228 |
| 562 | 20241120 | 103200 | 2795550100 | 20800 | 20800 | 20850 | 20750 | 1630 |
| 563 | 20241120 | 103100 | 2761703750 | 20800 | 20850 | 20850 | 20750 | 223 |
| 564 | 20241120 | 103000 | 2757065300 | 20800 | 20800 | 20850 | 20800 | 179 |
| 565 | 20241120 | 102900 | 2753341850 | 20800 | 20850 | 20850 | 20800 | 1445 |
| 566 | 20241120 | 102800 | 2723285100 | 20900 | 20850 | 20900 | 20850 | 47 |
| 567 | 20241120 | 102700 | 2722304350 | 20850 | 20950 | 21000 | 20850 | 895 |
| 568 | 20241120 | 102600 | 2703638550 | 20900 | 20850 | 20900 | 20850 | 698 |
| 569 | 20241120 | 102500 | 2689083600 | 20850 | 20850 | 20950 | 20800 | 1089 |
| 570 | 20241120 | 102400 | 2666424450 | 20800 | 20850 | 20900 | 20800 | 248 |
| 571 | 20241120 | 102300 | 2661258350 | 20950 | 20800 | 20950 | 20800 | 115 |
| 572 | 20241120 | 102200 | 2658859200 | 20850 | 20900 | 20900 | 20850 | 292 |
| 573 | 20241120 | 102100 | 2652770450 | 20950 | 20900 | 20950 | 20900 | 102 |
| 574 | 20241120 | 102000 | 2650635400 | 20950 | 20850 | 20950 | 20750 | 549 |
| 575 | 20241120 | 101900 | 2639211950 | 20850 | 20850 | 20850 | 20850 | 1161 |
| 576 | 20241120 | 101800 | 2615005100 | 20850 | 20900 | 20900 | 20850 | 238 |
| 577 | 20241120 | 101700 | 2610035550 | 20900 | 20850 | 20900 | 20850 | 1069 |
| 578 | 20241120 | 101600 | 2587710550 | 20800 | 20800 | 20850 | 20800 | 147 |
| 579 | 20241120 | 101500 | 2584652700 | 20800 | 20800 | 20800 | 20800 | 235 |
| 580 | 20241120 | 101400 | 2579764700 | 20800 | 20800 | 20850 | 20800 | 113 |
| 581 | 20241120 | 101300 | 2577413950 | 20800 | 20800 | 20800 | 20750 | 632 |
| 582 | 20241120 | 101200 | 2564294750 | 20800 | 20750 | 20800 | 20750 | 184 |
| 583 | 20241120 | 101100 | 2560475800 | 20800 | 20800 | 20850 | 20800 | 496 |
| 584 | 20241120 | 101000 | 2550158950 | 20800 | 20800 | 20900 | 20800 | 70 |
| 585 | 20241120 | 100900 | 2548701350 | 20750 | 20800 | 20800 | 20700 | 280 |
| 586 | 20241120 | 100800 | 2542891300 | 20800 | 20900 | 20900 | 20700 | 4868 |
| 587 | 20241120 | 100700 | 2441822250 | 20850 | 20900 | 20900 | 20850 | 834 |
| 588 | 20241120 | 100600 | 2424411800 | 20950 | 20950 | 20950 | 20900 | 79 |
| 589 | 20241120 | 100500 | 2422757900 | 20950 | 20950 | 20950 | 20900 | 315 |
| 590 | 20241120 | 100400 | 2416161250 | 20900 | 20900 | 21000 | 20900 | 558 |
| 591 | 20241120 | 100300 | 2404480950 | 20850 | 20800 | 20850 | 20800 | 497 |
| 592 | 20241120 | 100200 | 2394135300 | 20850 | 20750 | 20850 | 20750 | 1649 |
| 593 | 20241120 | 100100 | 2359904200 | 20750 | 20800 | 20850 | 20750 | 1536 |
| 594 | 20241120 | 100000 | 2328003850 | 20800 | 20750 | 20800 | 20750 | 415 |
| 595 | 20241120 | 095900 | 2319375050 | 20800 | 20750 | 20800 | 20700 | 1151 |
| 596 | 20241120 | 095800 | 2295499250 | 20750 | 20850 | 20850 | 20750 | 1404 |
| 597 | 20241120 | 095700 | 2266324950 | 20850 | 20850 | 20900 | 20800 | 972 |
| 598 | 20241120 | 095600 | 2246056600 | 20850 | 20850 | 20900 | 20850 | 338 |
| 599 | 20241120 | 095500 | 2239006000 | 20900 | 20900 | 20900 | 20850 | 126 |
| 600 | 20241120 | 095400 | 2236375200 | 20850 | 20850 | 20900 | 20850 | 1059 |
| 601 | 20241120 | 095300 | 2214292650 | 20900 | 20850 | 20900 | 20850 | 618 |
| 602 | 20241120 | 095200 | 2201379600 | 20850 | 20900 | 20900 | 20850 | 636 |
| 603 | 20241120 | 095100 | 2188114000 | 20900 | 20900 | 20900 | 20850 | 917 |
| 604 | 20241120 | 095000 | 2168958350 | 20900 | 20950 | 20950 | 20850 | 4533 |
| 605 | 20241120 | 094900 | 2074179400 | 20950 | 21050 | 21100 | 20950 | 3051 |
| 606 | 20241120 | 094800 | 2010097300 | 21050 | 21050 | 21050 | 21050 | 632 |
| 607 | 20241120 | 094700 | 1996793700 | 21050 | 21050 | 21100 | 21050 | 967 |
| 608 | 20241120 | 094600 | 1976419000 | 21050 | 21100 | 21100 | 21000 | 557 |
| 609 | 20241120 | 094500 | 1964696050 | 21050 | 21050 | 21100 | 21050 | 1058 |
| 610 | 20241120 | 094400 | 1942424900 | 21050 | 21100 | 21100 | 21050 | 219 |
| 611 | 20241120 | 094300 | 1937814400 | 21100 | 21200 | 21200 | 21050 | 840 |
| 612 | 20241120 | 094200 | 1920110250 | 21200 | 21050 | 21200 | 21050 | 369 |
| 613 | 20241120 | 094100 | 1912322600 | 21050 | 21100 | 21150 | 21050 | 237 |
| 614 | 20241120 | 094000 | 1907323400 | 21050 | 21100 | 21100 | 21050 | 1667 |
| 615 | 20241120 | 093900 | 1872222350 | 21100 | 21050 | 21150 | 21000 | 3178 |
| 616 | 20241120 | 093800 | 1805318950 | 21050 | 21200 | 21200 | 21050 | 2438 |
| 617 | 20241120 | 093700 | 1753846000 | 21200 | 21100 | 21200 | 21100 | 1086 |
| 618 | 20241120 | 093600 | 1730884300 | 21100 | 21300 | 21300 | 21100 | 1801 |
| 619 | 20241120 | 093500 | 1692788300 | 21250 | 21200 | 21300 | 21100 | 1127 |
| 620 | 20241120 | 093400 | 1668895700 | 21300 | 21250 | 21300 | 21200 | 583 |
| 621 | 20241120 | 093300 | 1656512650 | 21150 | 21350 | 21350 | 21150 | 2866 |
| 622 | 20241120 | 093200 | 1595773650 | 21350 | 21300 | 21500 | 21300 | 410 |
| 623 | 20241120 | 093100 | 1587018100 | 21250 | 21400 | 21400 | 21250 | 3953 |
| 624 | 20241120 | 093000 | 1502717350 | 21400 | 21500 | 21550 | 21400 | 1318 |
| 625 | 20241120 | 092900 | 1474428600 | 21550 | 21550 | 21650 | 21550 | 505 |
| 626 | 20241120 | 092800 | 1463529200 | 21600 | 21550 | 21600 | 21500 | 267 |
| 627 | 20241120 | 092700 | 1457772350 | 21500 | 21600 | 21700 | 21450 | 558 |
| 628 | 20241120 | 092600 | 1445705650 | 21450 | 21550 | 21550 | 21450 | 255 |
| 629 | 20241120 | 092500 | 1440216550 | 21550 | 21650 | 21700 | 21550 | 1696 |
| 630 | 20241120 | 092400 | 1403469700 | 21650 | 21650 | 21750 | 21550 | 1066 |
| 631 | 20241120 | 092300 | 1380324000 | 21550 | 21650 | 21650 | 21550 | 178 |
| 632 | 20241120 | 092200 | 1376479850 | 21650 | 21700 | 21750 | 21550 | 1004 |
| 633 | 20241120 | 092100 | 1354782300 | 21650 | 21800 | 21850 | 21650 | 1359 |
| 634 | 20241120 | 092000 | 1325203550 | 21800 | 21800 | 21800 | 21600 | 1771 |
| 635 | 20241120 | 091900 | 1286650950 | 21800 | 21750 | 21800 | 21600 | 2809 |
| 636 | 20241120 | 091800 | 1225579500 | 21600 | 21500 | 21750 | 21450 | 1926 |
| 637 | 20241120 | 091700 | 1183797000 | 21450 | 21600 | 21600 | 21450 | 1936 |
| 638 | 20241120 | 091600 | 1142102750 | 21650 | 21850 | 21850 | 21600 | 1656 |
| 639 | 20241120 | 091500 | 1106183500 | 21750 | 21500 | 21900 | 21500 | 3069 |
| 640 | 20241120 | 091400 | 1039300250 | 21550 | 21500 | 21550 | 21500 | 382 |
| 641 | 20241120 | 091300 | 1031086600 | 21500 | 21500 | 21650 | 21450 | 490 |
| 642 | 20241120 | 091200 | 1020520850 | 21550 | 21500 | 21550 | 21400 | 56 |
| 643 | 20241120 | 091100 | 1019315350 | 21500 | 21350 | 21600 | 21350 | 2591 |
| 644 | 20241120 | 091000 | 963674450 | 21350 | 21400 | 21400 | 21350 | 2525 |
| 645 | 20241120 | 090900 | 909732100 | 21400 | 21550 | 21550 | 21350 | 4268 |
| 646 | 20241120 | 090800 | 818286200 | 21550 | 21550 | 21650 | 21500 | 1195 |
| 647 | 20241120 | 090700 | 792548700 | 21550 | 21500 | 21650 | 21500 | 771 |
| 648 | 20241120 | 090600 | 775962350 | 21500 | 21450 | 21550 | 21450 | 1186 |
| 649 | 20241120 | 090500 | 750408200 | 21450 | 21600 | 21650 | 21450 | 4662 |
| 650 | 20241120 | 090400 | 650060700 | 21650 | 21450 | 21750 | 21450 | 1109 |
| 651 | 20241120 | 090300 | 626128350 | 21550 | 21600 | 21600 | 21400 | 7659 |
| 652 | 20241120 | 090200 | 461611250 | 21600 | 21700 | 21700 | 21600 | 2116 |
| 653 | 20241120 | 090100 | 415833500 | 21750 | 21700 | 21850 | 21650 | 3731 |
| 654 | 20241120 | 090000 | 334873300 | 21750 | 21950 | 22000 | 21700 | 15328 |