34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 194900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 3 | 20241122 | 194800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20241122 | 194700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20241122 | 194600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20241122 | 194500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20241122 | 194400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20241122 | 194300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20241122 | 194200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20241122 | 194100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20241122 | 194000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20241122 | 193900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20241122 | 193800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20241122 | 193700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20241122 | 193600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20241122 | 193500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20241122 | 193400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20241122 | 193300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20241122 | 193200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20241122 | 193100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20241122 | 193000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20241122 | 192900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20241122 | 192800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20241122 | 192700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20241122 | 192600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20241122 | 192500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20241122 | 192400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20241122 | 192300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20241122 | 192200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20241122 | 192100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20241122 | 192000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20241122 | 191900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 33 | 20241122 | 191800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20241122 | 191700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20241122 | 191600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20241122 | 191500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20241122 | 191400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20241122 | 191300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20241122 | 191200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20241122 | 191100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20241122 | 191000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20241122 | 190900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20241122 | 190800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20241122 | 190700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20241122 | 190600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20241122 | 190500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20241122 | 190400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20241122 | 190300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20241122 | 190200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20241122 | 190100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20241122 | 190000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20241122 | 185900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20241122 | 185800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20241122 | 185700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20241122 | 185600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20241122 | 185500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20241122 | 185400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20241122 | 185300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20241122 | 185200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20241122 | 185100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20241122 | 185000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20241122 | 184900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 63 | 20241122 | 184800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20241122 | 184700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20241122 | 184600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20241122 | 184500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20241122 | 184400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20241122 | 184300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20241122 | 184200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20241122 | 184100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20241122 | 184000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20241122 | 183900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20241122 | 183800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20241122 | 183700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20241122 | 183600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20241122 | 183500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20241122 | 183400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20241122 | 183300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20241122 | 183200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20241122 | 183100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20241122 | 183000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20241122 | 182900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20241122 | 182800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20241122 | 182700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20241122 | 182600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20241122 | 182500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20241122 | 182400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20241122 | 182300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20241122 | 182200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20241122 | 182100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20241122 | 182000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20241122 | 181900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 93 | 20241122 | 181800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20241122 | 181700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20241122 | 181600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20241122 | 181500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20241122 | 181400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20241122 | 181300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20241122 | 181200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20241122 | 181100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20241122 | 181000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20241122 | 180900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20241122 | 180800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20241122 | 180700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20241122 | 180600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20241122 | 180500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20241122 | 180400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20241122 | 180300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20241122 | 180200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20241122 | 180100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20241122 | 180000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20241122 | 175900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20241122 | 175800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20241122 | 175700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20241122 | 175600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20241122 | 175500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20241122 | 175400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20241122 | 175300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20241122 | 175200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20241122 | 175100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20241122 | 175000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20241122 | 174900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 123 | 20241122 | 174800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20241122 | 174700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20241122 | 174600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20241122 | 174500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20241122 | 174400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20241122 | 174300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20241122 | 174200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20241122 | 174100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20241122 | 174000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20241122 | 173900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20241122 | 173800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20241122 | 173700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20241122 | 173600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20241122 | 173500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20241122 | 173400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20241122 | 173300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20241122 | 173200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20241122 | 173100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20241122 | 173000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20241122 | 172900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20241122 | 172800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20241122 | 172700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20241122 | 172600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20241122 | 172500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20241122 | 172400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20241122 | 172300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20241122 | 172200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20241122 | 172100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20241122 | 172000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20241122 | 171900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 153 | 20241122 | 171800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20241122 | 171700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20241122 | 171600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20241122 | 171500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20241122 | 171400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20241122 | 171300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20241122 | 171200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20241122 | 171100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20241122 | 171000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20241122 | 170900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20241122 | 170800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20241122 | 170700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20241122 | 170600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20241122 | 170500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20241122 | 170400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20241122 | 170300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20241122 | 170200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20241122 | 170100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20241122 | 170000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20241122 | 165900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20241122 | 165800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20241122 | 165700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20241122 | 165600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20241122 | 165500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20241122 | 165400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20241122 | 165300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20241122 | 165200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20241122 | 165100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20241122 | 165000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20241122 | 164900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 183 | 20241122 | 164800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20241122 | 164700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20241122 | 164600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20241122 | 164500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20241122 | 164400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20241122 | 164300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20241122 | 164200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20241122 | 164100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20241122 | 164000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20241122 | 163900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20241122 | 163800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20241122 | 163700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20241122 | 163600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20241122 | 163500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20241122 | 163400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20241122 | 163300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20241122 | 163200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20241122 | 163100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20241122 | 163000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20241122 | 162900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20241122 | 162800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20241122 | 162700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20241122 | 162600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20241122 | 162500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20241122 | 162400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20241122 | 162300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20241122 | 162200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20241122 | 162100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20241122 | 162000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20241122 | 161900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 213 | 20241122 | 161800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20241122 | 161700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20241122 | 161600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20241122 | 161500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20241122 | 161400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20241122 | 161300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20241122 | 161200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20241122 | 161100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20241122 | 161000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20241122 | 160900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20241122 | 160800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20241122 | 160700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20241122 | 160600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20241122 | 160500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20241122 | 160400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20241122 | 160300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20241122 | 160200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20241122 | 160100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20241122 | 160000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20241122 | 155900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20241122 | 155800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20241122 | 155700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20241122 | 155600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20241122 | 155500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20241122 | 155400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20241122 | 155300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20241122 | 155200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20241122 | 155100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20241122 | 155000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20241122 | 154900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 243 | 20241122 | 154800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20241122 | 154700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20241122 | 154600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20241122 | 154500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20241122 | 154400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20241122 | 154300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20241122 | 154200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20241122 | 154100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20241122 | 154000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20241122 | 153900 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20241122 | 153800 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20241122 | 153700 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20241122 | 153600 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20241122 | 153500 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20241122 | 153400 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20241122 | 153300 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20241122 | 153200 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20241122 | 153100 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20241122 | 153000 | 6382055000 | 45050 | 45050 | 45050 | 45050 | 2237 |
| 262 | 20241122 | 152900 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20241122 | 152800 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20241122 | 152700 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20241122 | 152600 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20241122 | 152500 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20241122 | 152400 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20241122 | 152300 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20241122 | 152200 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20241122 | 152100 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20241122 | 152000 | 6281278150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20241122 | 151900 | 6281278150 | 44900 | 44900 | 44900 | 44850 | 170 |
| 273 | 20241122 | 151800 | 6273646600 | 44900 | 44850 | 44900 | 44850 | 150 |
| 274 | 20241122 | 151700 | 6266915600 | 44850 | 44850 | 44900 | 44850 | 125 |
| 275 | 20241122 | 151600 | 6261308700 | 44850 | 44900 | 44900 | 44850 | 128 |
| 276 | 20241122 | 151500 | 6255563250 | 44850 | 44850 | 44900 | 44800 | 631 |
| 277 | 20241122 | 151400 | 6227282850 | 44850 | 44800 | 44850 | 44800 | 243 |
| 278 | 20241122 | 151300 | 6216391250 | 44800 | 44800 | 44850 | 44800 | 59 |
| 279 | 20241122 | 151200 | 6213747750 | 44800 | 44800 | 44850 | 44800 | 86 |
| 280 | 20241122 | 151100 | 6209894900 | 44800 | 44750 | 44850 | 44750 | 2396 |
| 281 | 20241122 | 151000 | 6102532250 | 44750 | 44750 | 44800 | 44750 | 169 |
| 282 | 20241122 | 150900 | 6094964050 | 44750 | 44750 | 44800 | 44750 | 177 |
| 283 | 20241122 | 150800 | 6087043250 | 44750 | 44750 | 44750 | 44750 | 116 |
| 284 | 20241122 | 150700 | 6081852250 | 44750 | 44800 | 44800 | 44750 | 186 |
| 285 | 20241122 | 150600 | 6073519550 | 44800 | 44700 | 44800 | 44700 | 777 |
| 286 | 20241122 | 150500 | 6038752800 | 44700 | 44700 | 44700 | 44700 | 291 |
| 287 | 20241122 | 150400 | 6025745100 | 44750 | 44850 | 44850 | 44700 | 451 |
| 288 | 20241122 | 150300 | 6005548300 | 44800 | 44800 | 44850 | 44800 | 109 |
| 289 | 20241122 | 150200 | 6000664850 | 44800 | 44850 | 44850 | 44800 | 273 |
| 290 | 20241122 | 150100 | 5988423100 | 44850 | 44900 | 44900 | 44850 | 70 |
| 291 | 20241122 | 150000 | 5985283400 | 44850 | 45050 | 45050 | 44850 | 338 |
| 292 | 20241122 | 145900 | 5970097450 | 44950 | 44950 | 45000 | 44900 | 521 |
| 293 | 20241122 | 145800 | 5946671850 | 44950 | 45000 | 45000 | 44950 | 755 |
| 294 | 20241122 | 145700 | 5912716850 | 44950 | 45000 | 45050 | 44950 | 649 |
| 295 | 20241122 | 145600 | 5883502250 | 45000 | 45100 | 45100 | 45000 | 485 |
| 296 | 20241122 | 145500 | 5861650600 | 45100 | 45050 | 45100 | 45050 | 128 |
| 297 | 20241122 | 145400 | 5855881450 | 45050 | 45100 | 45150 | 45050 | 1421 |
| 298 | 20241122 | 145300 | 5791825000 | 45100 | 45100 | 45150 | 45100 | 1191 |
| 299 | 20241122 | 145200 | 5738097850 | 45100 | 45100 | 45150 | 45100 | 158 |
| 300 | 20241122 | 145100 | 5730966300 | 45100 | 45100 | 45200 | 45100 | 644 |
| 301 | 20241122 | 145000 | 5701872450 | 45150 | 45150 | 45200 | 45150 | 664 |
| 302 | 20241122 | 144900 | 5671889100 | 45150 | 45150 | 45150 | 45100 | 363 |
| 303 | 20241122 | 144800 | 5655499900 | 45150 | 45100 | 45150 | 45100 | 236 |
| 304 | 20241122 | 144700 | 5644854100 | 45100 | 45150 | 45150 | 45050 | 552 |
| 305 | 20241122 | 144600 | 5619954100 | 45100 | 45200 | 45200 | 45100 | 773 |
| 306 | 20241122 | 144500 | 5585052800 | 45200 | 45200 | 45200 | 45150 | 174 |
| 307 | 20241122 | 144400 | 5577192200 | 45150 | 45150 | 45200 | 45150 | 723 |
| 308 | 20241122 | 144300 | 5544532200 | 45150 | 45150 | 45200 | 45150 | 286 |
| 309 | 20241122 | 144200 | 5531615650 | 45150 | 45100 | 45200 | 45100 | 417 |
| 310 | 20241122 | 144100 | 5512801100 | 45100 | 45150 | 45200 | 45100 | 560 |
| 311 | 20241122 | 144000 | 5487509000 | 45200 | 45200 | 45250 | 45100 | 1538 |
| 312 | 20241122 | 143900 | 5418023850 | 45250 | 45200 | 45250 | 45200 | 401 |
| 313 | 20241122 | 143800 | 5399879300 | 45250 | 45250 | 45250 | 45200 | 394 |
| 314 | 20241122 | 143700 | 5382051550 | 45250 | 45250 | 45250 | 45200 | 141 |
| 315 | 20241122 | 143600 | 5375673350 | 45200 | 45200 | 45250 | 45200 | 301 |
| 316 | 20241122 | 143500 | 5362067800 | 45200 | 45250 | 45250 | 45150 | 637 |
| 317 | 20241122 | 143400 | 5333265700 | 45250 | 45250 | 45250 | 45200 | 414 |
| 318 | 20241122 | 143300 | 5314532300 | 45250 | 45250 | 45250 | 45200 | 388 |
| 319 | 20241122 | 143200 | 5296980850 | 45250 | 45250 | 45250 | 45200 | 164 |
| 320 | 20241122 | 143100 | 5289563750 | 45200 | 45150 | 45200 | 45150 | 496 |
| 321 | 20241122 | 143000 | 5267145050 | 45100 | 45250 | 45250 | 45100 | 1044 |
| 322 | 20241122 | 142900 | 5219980350 | 45250 | 45200 | 45250 | 45150 | 324 |
| 323 | 20241122 | 142800 | 5205334550 | 45200 | 45150 | 45200 | 45150 | 301 |
| 324 | 20241122 | 142700 | 5191737700 | 45150 | 45100 | 45150 | 45050 | 1465 |
| 325 | 20241122 | 142600 | 5125662450 | 45050 | 45050 | 45100 | 45050 | 177 |
| 326 | 20241122 | 142500 | 5117686100 | 45000 | 45050 | 45100 | 45000 | 372 |
| 327 | 20241122 | 142400 | 5100926700 | 45050 | 45100 | 45100 | 45050 | 950 |
| 328 | 20241122 | 142300 | 5058111350 | 45100 | 45100 | 45100 | 45050 | 356 |
| 329 | 20241122 | 142200 | 5042056700 | 45100 | 45100 | 45100 | 45050 | 140 |
| 330 | 20241122 | 142100 | 5035743650 | 45100 | 45000 | 45100 | 45000 | 513 |
| 331 | 20241122 | 142000 | 5012642000 | 45000 | 45000 | 45000 | 44950 | 70 |
| 332 | 20241122 | 141900 | 5009494200 | 45000 | 45100 | 45100 | 44950 | 1030 |
| 333 | 20241122 | 141800 | 4963123800 | 45100 | 45150 | 45150 | 45050 | 514 |
| 334 | 20241122 | 141700 | 4939935700 | 45150 | 45050 | 45150 | 45050 | 307 |
| 335 | 20241122 | 141600 | 4926089700 | 45050 | 45250 | 45250 | 45050 | 1611 |
| 336 | 20241122 | 141500 | 4853337750 | 45250 | 45250 | 45250 | 45200 | 194 |
| 337 | 20241122 | 141400 | 4844560550 | 45250 | 45250 | 45250 | 45200 | 349 |
| 338 | 20241122 | 141300 | 4828768850 | 45250 | 45200 | 45250 | 45200 | 333 |
| 339 | 20241122 | 141200 | 4813713400 | 45200 | 45200 | 45250 | 45200 | 519 |
| 340 | 20241122 | 141100 | 4790253550 | 45250 | 45250 | 45250 | 45150 | 1466 |
| 341 | 20241122 | 141000 | 4723975100 | 45250 | 45200 | 45250 | 45200 | 152 |
| 342 | 20241122 | 140900 | 4717100950 | 45250 | 45200 | 45250 | 45150 | 1317 |
| 343 | 20241122 | 140800 | 4657573200 | 45200 | 45150 | 45200 | 45150 | 218 |
| 344 | 20241122 | 140700 | 4647724650 | 45150 | 45150 | 45150 | 45100 | 417 |
| 345 | 20241122 | 140600 | 4628897700 | 45150 | 45150 | 45150 | 45050 | 736 |
| 346 | 20241122 | 140500 | 4595675600 | 45150 | 45150 | 45150 | 45100 | 341 |
| 347 | 20241122 | 140400 | 4580293100 | 45100 | 45150 | 45150 | 45100 | 514 |
| 348 | 20241122 | 140300 | 4557092150 | 45150 | 45100 | 45150 | 45100 | 109 |
| 349 | 20241122 | 140200 | 4552175300 | 45150 | 45150 | 45150 | 45000 | 1368 |
| 350 | 20241122 | 140100 | 4490500200 | 45150 | 45100 | 45150 | 45050 | 998 |
| 351 | 20241122 | 140000 | 4445463700 | 45100 | 45100 | 45100 | 45050 | 172 |
| 352 | 20241122 | 135900 | 4437707050 | 45050 | 45100 | 45100 | 45050 | 404 |
| 353 | 20241122 | 135800 | 4419491050 | 45050 | 45100 | 45100 | 45050 | 135 |
| 354 | 20241122 | 135700 | 4413403200 | 45100 | 45100 | 45100 | 45050 | 611 |
| 355 | 20241122 | 135600 | 4385857600 | 45100 | 45100 | 45100 | 45050 | 679 |
| 356 | 20241122 | 135500 | 4355251800 | 45100 | 45000 | 45100 | 45000 | 247 |
| 357 | 20241122 | 135400 | 4344124050 | 45050 | 45050 | 45100 | 45050 | 579 |
| 358 | 20241122 | 135300 | 4318022750 | 45050 | 45050 | 45100 | 45000 | 302 |
| 359 | 20241122 | 135200 | 4304419100 | 45050 | 45050 | 45100 | 45000 | 379 |
| 360 | 20241122 | 135100 | 4287343150 | 45050 | 45100 | 45100 | 45000 | 662 |
| 361 | 20241122 | 135000 | 4257500900 | 45100 | 45100 | 45100 | 45050 | 233 |
| 362 | 20241122 | 134900 | 4246998100 | 45100 | 45050 | 45100 | 45050 | 460 |
| 363 | 20241122 | 134800 | 4226257500 | 44950 | 44950 | 45100 | 44950 | 313 |
| 364 | 20241122 | 134700 | 4212175700 | 44950 | 44950 | 44950 | 44800 | 1623 |
| 365 | 20241122 | 134600 | 4139334150 | 45000 | 45100 | 45100 | 45000 | 717 |
| 366 | 20241122 | 134500 | 4107021650 | 45100 | 45000 | 45100 | 45000 | 280 |
| 367 | 20241122 | 134400 | 4094415300 | 45000 | 45050 | 45100 | 45000 | 487 |
| 368 | 20241122 | 134300 | 4072464650 | 45100 | 45100 | 45100 | 45000 | 765 |
| 369 | 20241122 | 134200 | 4038026500 | 45050 | 45050 | 45100 | 45000 | 375 |
| 370 | 20241122 | 134100 | 4021134850 | 45050 | 44950 | 45050 | 44950 | 503 |
| 371 | 20241122 | 134000 | 3998523200 | 44950 | 45050 | 45050 | 44900 | 283 |
| 372 | 20241122 | 133900 | 3985790850 | 45050 | 45050 | 45050 | 45000 | 258 |
| 373 | 20241122 | 133800 | 3974168000 | 45050 | 45000 | 45050 | 45000 | 507 |
| 374 | 20241122 | 133700 | 3951349850 | 45050 | 44950 | 45050 | 44950 | 304 |
| 375 | 20241122 | 133600 | 3937670800 | 44900 | 45050 | 45050 | 44900 | 871 |
| 376 | 20241122 | 133500 | 3898480000 | 45000 | 45050 | 45050 | 45000 | 136 |
| 377 | 20241122 | 133400 | 3892354650 | 45050 | 45050 | 45050 | 45000 | 392 |
| 378 | 20241122 | 133300 | 3874697850 | 45050 | 45050 | 45100 | 45000 | 705 |
| 379 | 20241122 | 133200 | 3842953950 | 45100 | 45050 | 45100 | 45050 | 1133 |
| 380 | 20241122 | 133100 | 3791870800 | 45050 | 45100 | 45100 | 45050 | 410 |
| 381 | 20241122 | 133000 | 3773395550 | 45050 | 45100 | 45100 | 45050 | 201 |
| 382 | 20241122 | 132900 | 3764339950 | 45050 | 45100 | 45100 | 45050 | 592 |
| 383 | 20241122 | 132800 | 3737656750 | 45100 | 45050 | 45100 | 45050 | 105 |
| 384 | 20241122 | 132700 | 3732925800 | 45050 | 45000 | 45050 | 44950 | 282 |
| 385 | 20241122 | 132600 | 3720234250 | 45000 | 45000 | 45050 | 44950 | 505 |
| 386 | 20241122 | 132500 | 3697501200 | 45000 | 45000 | 45000 | 44950 | 1144 |
| 387 | 20241122 | 132400 | 3646021500 | 45000 | 45000 | 45000 | 44950 | 523 |
| 388 | 20241122 | 132300 | 3622492700 | 45000 | 44950 | 45000 | 44950 | 452 |
| 389 | 20241122 | 132200 | 3602172550 | 45000 | 45000 | 45000 | 44900 | 543 |
| 390 | 20241122 | 132100 | 3577763150 | 44950 | 44900 | 45000 | 44900 | 545 |
| 391 | 20241122 | 132000 | 3553271150 | 44950 | 44800 | 44950 | 44800 | 790 |
| 392 | 20241122 | 131900 | 3517824600 | 44850 | 44850 | 44900 | 44800 | 373 |
| 393 | 20241122 | 131800 | 3501088950 | 44850 | 44900 | 44900 | 44850 | 353 |
| 394 | 20241122 | 131700 | 3485248250 | 44850 | 44750 | 44900 | 44750 | 327 |
| 395 | 20241122 | 131600 | 3470601200 | 44800 | 44900 | 44950 | 44800 | 729 |
| 396 | 20241122 | 131500 | 3437911500 | 44950 | 44950 | 44950 | 44900 | 614 |
| 397 | 20241122 | 131400 | 3410330650 | 44950 | 44950 | 44950 | 44900 | 564 |
| 398 | 20241122 | 131300 | 3384981300 | 44900 | 44950 | 44950 | 44900 | 440 |
| 399 | 20241122 | 131200 | 3365224400 | 44950 | 44900 | 44950 | 44850 | 762 |
| 400 | 20241122 | 131100 | 3331015350 | 44900 | 44950 | 44950 | 44900 | 351 |
| 401 | 20241122 | 131000 | 3315241100 | 44950 | 44800 | 44950 | 44800 | 917 |
| 402 | 20241122 | 130900 | 3274055150 | 44800 | 44800 | 44850 | 44800 | 512 |
| 403 | 20241122 | 130800 | 3251113300 | 44850 | 44800 | 44850 | 44800 | 270 |
| 404 | 20241122 | 130700 | 3239016750 | 44800 | 44850 | 44850 | 44800 | 300 |
| 405 | 20241122 | 130600 | 3225571100 | 44900 | 44850 | 44900 | 44850 | 103 |
| 406 | 20241122 | 130500 | 3220951150 | 44900 | 44900 | 44950 | 44900 | 251 |
| 407 | 20241122 | 130400 | 3209678350 | 44850 | 44950 | 44950 | 44850 | 586 |
| 408 | 20241122 | 130300 | 3183366350 | 44950 | 45100 | 45100 | 44950 | 823 |
| 409 | 20241122 | 130200 | 3146294050 | 45050 | 44950 | 45100 | 44950 | 738 |
| 410 | 20241122 | 130100 | 3113056700 | 44950 | 45100 | 45150 | 44950 | 924 |
| 411 | 20241122 | 130000 | 3071461550 | 44950 | 45100 | 45150 | 44950 | 1045 |
| 412 | 20241122 | 125900 | 3024399450 | 45150 | 45150 | 45200 | 45100 | 528 |
| 413 | 20241122 | 125800 | 3000560850 | 45150 | 45150 | 45200 | 45100 | 1081 |
| 414 | 20241122 | 125700 | 2951762250 | 45100 | 45000 | 45150 | 44950 | 4379 |
| 415 | 20241122 | 125600 | 2754586000 | 44950 | 44850 | 44950 | 44850 | 1821 |
| 416 | 20241122 | 125500 | 2672792700 | 44900 | 44650 | 44900 | 44650 | 1674 |
| 417 | 20241122 | 125400 | 2597791900 | 44700 | 44550 | 44800 | 44550 | 1832 |
| 418 | 20241122 | 125300 | 2515923550 | 44550 | 44600 | 44600 | 44550 | 298 |
| 419 | 20241122 | 125200 | 2502638350 | 44550 | 44600 | 44600 | 44500 | 670 |
| 420 | 20241122 | 125100 | 2472786200 | 44600 | 44450 | 44600 | 44450 | 1520 |
| 421 | 20241122 | 125000 | 2405127000 | 44450 | 44450 | 44450 | 44400 | 101 |
| 422 | 20241122 | 124900 | 2400637750 | 44450 | 44450 | 44450 | 44450 | 158 |
| 423 | 20241122 | 124800 | 2393614650 | 44400 | 44400 | 44400 | 44400 | 169 |
| 424 | 20241122 | 124700 | 2386111050 | 44400 | 44400 | 44400 | 44400 | 39 |
| 425 | 20241122 | 124600 | 2384379450 | 44400 | 44400 | 44400 | 44350 | 216 |
| 426 | 20241122 | 124500 | 2374790150 | 44350 | 44350 | 44350 | 44350 | 3 |
| 427 | 20241122 | 124400 | 2374657100 | 44350 | 44350 | 44350 | 44350 | 135 |
| 428 | 20241122 | 124300 | 2368669850 | 44350 | 44300 | 44400 | 44300 | 370 |
| 429 | 20241122 | 124200 | 2352270650 | 44300 | 44400 | 44400 | 44300 | 749 |
| 430 | 20241122 | 124100 | 2319067750 | 44400 | 44400 | 44400 | 44350 | 46 |
| 431 | 20241122 | 124000 | 2317025450 | 44400 | 44400 | 44400 | 44350 | 62 |
| 432 | 20241122 | 123900 | 2314272950 | 44400 | 44400 | 44400 | 44350 | 63 |
| 433 | 20241122 | 123800 | 2311476750 | 44400 | 44350 | 44400 | 44350 | 52 |
| 434 | 20241122 | 123700 | 2309168000 | 44350 | 44350 | 44400 | 44350 | 47 |
| 435 | 20241122 | 123600 | 2307081300 | 44350 | 44450 | 44450 | 44350 | 265 |
| 436 | 20241122 | 123500 | 2295322650 | 44450 | 44400 | 44450 | 44400 | 168 |
| 437 | 20241122 | 123400 | 2287858600 | 44400 | 44400 | 44450 | 44400 | 27 |
| 438 | 20241122 | 123300 | 2286658750 | 44400 | 44450 | 44500 | 44400 | 265 |
| 439 | 20241122 | 123200 | 2274882300 | 44450 | 44450 | 44450 | 44400 | 78 |
| 440 | 20241122 | 123100 | 2271415450 | 44450 | 44450 | 44450 | 44400 | 107 |
| 441 | 20241122 | 123000 | 2266663200 | 44450 | 44450 | 44500 | 44400 | 70 |
| 442 | 20241122 | 122900 | 2263551900 | 44450 | 44450 | 44500 | 44450 | 58 |
| 443 | 20241122 | 122800 | 2260973650 | 44450 | 44500 | 44550 | 44450 | 238 |
| 444 | 20241122 | 122700 | 2250385800 | 44500 | 44500 | 44500 | 44500 | 303 |
| 445 | 20241122 | 122600 | 2236902300 | 44300 | 44500 | 44500 | 44300 | 458 |
| 446 | 20241122 | 122500 | 2216574850 | 44500 | 44500 | 44500 | 44500 | 92 |
| 447 | 20241122 | 122400 | 2212480850 | 44500 | 44500 | 44500 | 44500 | 205 |
| 448 | 20241122 | 122300 | 2203358350 | 44450 | 44450 | 44500 | 44450 | 282 |
| 449 | 20241122 | 122200 | 2190814500 | 44450 | 44350 | 44450 | 44350 | 1776 |
| 450 | 20241122 | 122100 | 2112014850 | 44350 | 44300 | 44350 | 44300 | 168 |
| 451 | 20241122 | 122000 | 2104564150 | 44350 | 44350 | 44350 | 44300 | 200 |
| 452 | 20241122 | 121900 | 2095694450 | 44350 | 44350 | 44350 | 44350 | 39 |
| 453 | 20241122 | 121800 | 2093964800 | 44350 | 44300 | 44350 | 44250 | 160 |
| 454 | 20241122 | 121700 | 2086874650 | 44300 | 44350 | 44350 | 44300 | 44 |
| 455 | 20241122 | 121600 | 2084925050 | 44200 | 44300 | 44350 | 44200 | 614 |
| 456 | 20241122 | 121500 | 2057738550 | 44300 | 44300 | 44300 | 44300 | 85 |
| 457 | 20241122 | 121400 | 2053973050 | 44300 | 44300 | 44300 | 44300 | 43 |
| 458 | 20241122 | 121300 | 2052068150 | 44300 | 44300 | 44300 | 44300 | 34 |
| 459 | 20241122 | 121200 | 2050561950 | 44250 | 44300 | 44300 | 44250 | 30 |
| 460 | 20241122 | 121100 | 2049233300 | 44300 | 44300 | 44300 | 44250 | 68 |
| 461 | 20241122 | 121000 | 2046221000 | 44250 | 44250 | 44300 | 44250 | 90 |
| 462 | 20241122 | 120900 | 2042238350 | 44250 | 44300 | 44300 | 44250 | 50 |
| 463 | 20241122 | 120800 | 2040023400 | 44250 | 44300 | 44300 | 44250 | 110 |
| 464 | 20241122 | 120700 | 2035154950 | 44300 | 44300 | 44300 | 44250 | 248 |
| 465 | 20241122 | 120600 | 2024179600 | 44250 | 44250 | 44250 | 44250 | 78 |
| 466 | 20241122 | 120500 | 2020728100 | 44250 | 44250 | 44250 | 44200 | 29 |
| 467 | 20241122 | 120400 | 2019444950 | 44250 | 44250 | 44250 | 44250 | 63 |
| 468 | 20241122 | 120300 | 2016657200 | 44250 | 44250 | 44250 | 44250 | 68 |
| 469 | 20241122 | 120200 | 2013648200 | 44250 | 44250 | 44250 | 44250 | 67 |
| 470 | 20241122 | 120100 | 2010683450 | 44250 | 44350 | 44350 | 44200 | 250 |
| 471 | 20241122 | 120000 | 1999614000 | 44300 | 44300 | 44350 | 44300 | 125 |
| 472 | 20241122 | 115900 | 1994075500 | 44300 | 44350 | 44350 | 44300 | 107 |
| 473 | 20241122 | 115800 | 1989335050 | 44350 | 44350 | 44350 | 44350 | 17 |
| 474 | 20241122 | 115700 | 1988581100 | 44300 | 44300 | 44350 | 44300 | 50 |
| 475 | 20241122 | 115600 | 1986364350 | 44300 | 44250 | 44300 | 44250 | 177 |
| 476 | 20241122 | 115500 | 1978524650 | 44300 | 44250 | 44300 | 44250 | 54 |
| 477 | 20241122 | 115400 | 1976133750 | 44300 | 44350 | 44350 | 44300 | 116 |
| 478 | 20241122 | 115300 | 1970993850 | 44350 | 44250 | 44350 | 44250 | 1067 |
| 479 | 20241122 | 115200 | 1923747050 | 44250 | 44250 | 44250 | 44200 | 163 |
| 480 | 20241122 | 115100 | 1916536800 | 44250 | 44200 | 44250 | 44200 | 917 |
| 481 | 20241122 | 115000 | 1875979200 | 44200 | 44150 | 44200 | 44150 | 106 |
| 482 | 20241122 | 114900 | 1871299050 | 44200 | 44150 | 44200 | 44150 | 258 |
| 483 | 20241122 | 114800 | 1859906850 | 44150 | 44200 | 44200 | 44150 | 74 |
| 484 | 20241122 | 114700 | 1856638200 | 44200 | 44200 | 44200 | 44200 | 78 |
| 485 | 20241122 | 114600 | 1853190600 | 44200 | 44150 | 44200 | 44150 | 10 |
| 486 | 20241122 | 114500 | 1852748800 | 44200 | 44150 | 44200 | 44150 | 43 |
| 487 | 20241122 | 114400 | 1850848600 | 44150 | 44200 | 44200 | 44150 | 148 |
| 488 | 20241122 | 114300 | 1844313150 | 44200 | 44200 | 44200 | 44150 | 72 |
| 489 | 20241122 | 114200 | 1841131250 | 44200 | 44200 | 44200 | 44150 | 41 |
| 490 | 20241122 | 114100 | 1839319800 | 44150 | 44200 | 44200 | 44150 | 94 |
| 491 | 20241122 | 114000 | 1835165100 | 44200 | 44200 | 44200 | 44200 | 76 |
| 492 | 20241122 | 113900 | 1831805900 | 44200 | 44200 | 44200 | 44200 | 21 |
| 493 | 20241122 | 113800 | 1830877700 | 44200 | 44100 | 44200 | 44100 | 736 |
| 494 | 20241122 | 113700 | 1798392850 | 44100 | 44050 | 44100 | 44050 | 45 |
| 495 | 20241122 | 113600 | 1796408400 | 44100 | 44050 | 44100 | 44050 | 100 |
| 496 | 20241122 | 113500 | 1792000900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 497 | 20241122 | 113400 | 1792000900 | 44050 | 44100 | 44100 | 44050 | 25 |
| 498 | 20241122 | 113300 | 1790898750 | 44100 | 44100 | 44100 | 44000 | 239 |
| 499 | 20241122 | 113200 | 1780370850 | 44100 | 44100 | 44100 | 44100 | 41 |
| 500 | 20241122 | 113100 | 1778562750 | 44050 | 44100 | 44100 | 44050 | 29 |
| 501 | 20241122 | 113000 | 1777284300 | 44100 | 44100 | 44100 | 44100 | 106 |
| 502 | 20241122 | 112900 | 1772609700 | 44150 | 44050 | 44150 | 44050 | 114 |
| 503 | 20241122 | 112800 | 1767583750 | 44100 | 44100 | 44100 | 44050 | 53 |
| 504 | 20241122 | 112700 | 1765247300 | 44100 | 44100 | 44100 | 44100 | 62 |
| 505 | 20241122 | 112600 | 1762513100 | 44100 | 44100 | 44100 | 44100 | 106 |
| 506 | 20241122 | 112500 | 1757838500 | 44100 | 44050 | 44100 | 44050 | 246 |
| 507 | 20241122 | 112400 | 1746991450 | 44050 | 44050 | 44050 | 44000 | 57 |
| 508 | 20241122 | 112300 | 1744480700 | 44050 | 44050 | 44050 | 44050 | 312 |
| 509 | 20241122 | 112200 | 1730737100 | 44050 | 44050 | 44050 | 44000 | 102 |
| 510 | 20241122 | 112100 | 1726244050 | 44050 | 44000 | 44050 | 44000 | 169 |
| 511 | 20241122 | 112000 | 1718806600 | 44000 | 43950 | 44000 | 43950 | 74 |
| 512 | 20241122 | 111900 | 1715552250 | 44000 | 44050 | 44050 | 43950 | 178 |
| 513 | 20241122 | 111800 | 1707724300 | 44000 | 44050 | 44050 | 44000 | 221 |
| 514 | 20241122 | 111700 | 1697999800 | 44050 | 44050 | 44050 | 44050 | 46 |
| 515 | 20241122 | 111600 | 1695973500 | 44050 | 43950 | 44050 | 43950 | 770 |
| 516 | 20241122 | 111500 | 1662106950 | 43950 | 43900 | 43950 | 43850 | 210 |
| 517 | 20241122 | 111400 | 1652883100 | 43900 | 43900 | 43900 | 43850 | 40 |
| 518 | 20241122 | 111300 | 1651127150 | 43850 | 43850 | 43850 | 43850 | 36 |
| 519 | 20241122 | 111200 | 1649548550 | 43900 | 43900 | 43950 | 43900 | 116 |
| 520 | 20241122 | 111100 | 1644455500 | 43900 | 43900 | 43950 | 43900 | 98 |
| 521 | 20241122 | 111000 | 1640152600 | 43900 | 43950 | 44000 | 43900 | 706 |
| 522 | 20241122 | 110900 | 1609137550 | 44000 | 44000 | 44000 | 44000 | 2 |
| 523 | 20241122 | 110800 | 1609049550 | 44000 | 44000 | 44050 | 44000 | 105 |
| 524 | 20241122 | 110700 | 1604429500 | 44050 | 44000 | 44050 | 43950 | 395 |
| 525 | 20241122 | 110600 | 1587056950 | 44000 | 44050 | 44050 | 44000 | 34 |
| 526 | 20241122 | 110500 | 1585559800 | 44000 | 44100 | 44100 | 44000 | 358 |
| 527 | 20241122 | 110400 | 1569790700 | 44100 | 44100 | 44100 | 44100 | 299 |
| 528 | 20241122 | 110300 | 1556604800 | 44100 | 44100 | 44100 | 44050 | 141 |
| 529 | 20241122 | 110200 | 1550389250 | 44100 | 44100 | 44100 | 44100 | 56 |
| 530 | 20241122 | 110100 | 1547919650 | 44100 | 44050 | 44100 | 44050 | 586 |
| 531 | 20241122 | 110000 | 1522105150 | 44050 | 44100 | 44100 | 44050 | 200 |
| 532 | 20241122 | 105900 | 1513295050 | 44100 | 44050 | 44100 | 44000 | 154 |
| 533 | 20241122 | 105800 | 1506511100 | 44050 | 44100 | 44100 | 44050 | 72 |
| 534 | 20241122 | 105700 | 1503336400 | 44100 | 43950 | 44100 | 43950 | 1532 |
| 535 | 20241122 | 105600 | 1435934400 | 43950 | 43900 | 43950 | 43900 | 527 |
| 536 | 20241122 | 105500 | 1412790500 | 43900 | 43900 | 43950 | 43850 | 596 |
| 537 | 20241122 | 105400 | 1386638850 | 43900 | 43950 | 43950 | 43900 | 141 |
| 538 | 20241122 | 105300 | 1380443750 | 43950 | 43900 | 43950 | 43900 | 63 |
| 539 | 20241122 | 105200 | 1377674950 | 43950 | 43900 | 43950 | 43900 | 47 |
| 540 | 20241122 | 105100 | 1375610800 | 43900 | 43900 | 43900 | 43900 | 86 |
| 541 | 20241122 | 105000 | 1371835400 | 43850 | 43900 | 43900 | 43850 | 86 |
| 542 | 20241122 | 104900 | 1368060050 | 43900 | 43900 | 43900 | 43900 | 22 |
| 543 | 20241122 | 104800 | 1367094250 | 43900 | 43900 | 43900 | 43900 | 18 |
| 544 | 20241122 | 104700 | 1366304050 | 43850 | 43950 | 43950 | 43850 | 177 |
| 545 | 20241122 | 104600 | 1358535650 | 43950 | 43950 | 43950 | 43900 | 362 |
| 546 | 20241122 | 104500 | 1342626750 | 43950 | 43900 | 43950 | 43900 | 57 |
| 547 | 20241122 | 104400 | 1340122900 | 43900 | 43950 | 43950 | 43900 | 253 |
| 548 | 20241122 | 104300 | 1329009100 | 43950 | 43900 | 43950 | 43900 | 138 |
| 549 | 20241122 | 104200 | 1322944250 | 43950 | 43900 | 43950 | 43900 | 151 |
| 550 | 20241122 | 104100 | 1316315000 | 43900 | 43850 | 43900 | 43850 | 309 |
| 551 | 20241122 | 104000 | 1302764800 | 43850 | 43800 | 43850 | 43800 | 759 |
| 552 | 20241122 | 103900 | 1269487700 | 43850 | 43850 | 43850 | 43800 | 118 |
| 553 | 20241122 | 103800 | 1264315900 | 43850 | 43800 | 43850 | 43800 | 166 |
| 554 | 20241122 | 103700 | 1257044000 | 43850 | 43850 | 43850 | 43850 | 29 |
| 555 | 20241122 | 103600 | 1255772350 | 43800 | 43700 | 43850 | 43700 | 1084 |
| 556 | 20241122 | 103500 | 1208371300 | 43700 | 43700 | 43700 | 43650 | 16 |
| 557 | 20241122 | 103400 | 1207672150 | 43700 | 43700 | 43700 | 43700 | 163 |
| 558 | 20241122 | 103300 | 1200549050 | 43700 | 43650 | 43700 | 43600 | 202 |
| 559 | 20241122 | 103200 | 1191732700 | 43650 | 43650 | 43650 | 43650 | 30 |
| 560 | 20241122 | 103100 | 1190423200 | 43650 | 43650 | 43650 | 43650 | 52 |
| 561 | 20241122 | 103000 | 1188153400 | 43650 | 43600 | 43650 | 43600 | 17 |
| 562 | 20241122 | 102900 | 1187411600 | 43600 | 43600 | 43600 | 43600 | 1 |
| 563 | 20241122 | 102800 | 1187368000 | 43600 | 43650 | 43650 | 43600 | 99 |
| 564 | 20241122 | 102700 | 1183050800 | 43600 | 43750 | 43750 | 43600 | 117 |
| 565 | 20241122 | 102600 | 1177944100 | 43700 | 43750 | 43750 | 43650 | 212 |
| 566 | 20241122 | 102500 | 1168685250 | 43800 | 43800 | 43800 | 43750 | 191 |
| 567 | 20241122 | 102400 | 1160321150 | 43800 | 43750 | 43800 | 43750 | 218 |
| 568 | 20241122 | 102300 | 1150773100 | 43750 | 43700 | 43750 | 43650 | 165 |
| 569 | 20241122 | 102200 | 1143563150 | 43700 | 43650 | 43700 | 43650 | 59 |
| 570 | 20241122 | 102100 | 1140986300 | 43700 | 43700 | 43700 | 43700 | 24 |
| 571 | 20241122 | 102000 | 1139937500 | 43650 | 43650 | 43650 | 43650 | 72 |
| 572 | 20241122 | 101900 | 1136794700 | 43650 | 43700 | 43750 | 43650 | 766 |
| 573 | 20241122 | 101800 | 1103322600 | 43700 | 43800 | 43800 | 43700 | 393 |
| 574 | 20241122 | 101700 | 1086134350 | 43800 | 43800 | 43800 | 43800 | 30 |
| 575 | 20241122 | 101600 | 1084820350 | 43800 | 43750 | 43800 | 43750 | 216 |
| 576 | 20241122 | 101500 | 1075363350 | 43800 | 43850 | 43850 | 43750 | 279 |
| 577 | 20241122 | 101400 | 1063138900 | 43850 | 43600 | 43850 | 43600 | 1258 |
| 578 | 20241122 | 101300 | 1008137100 | 43600 | 43550 | 43600 | 43550 | 33 |
| 579 | 20241122 | 101200 | 1006698800 | 43550 | 43550 | 43550 | 43550 | 77 |
| 580 | 20241122 | 101100 | 1003345450 | 43550 | 43550 | 43600 | 43550 | 198 |
| 581 | 20241122 | 101000 | 994721900 | 43600 | 43550 | 43600 | 43550 | 145 |
| 582 | 20241122 | 100900 | 988406300 | 43600 | 43600 | 43600 | 43600 | 10 |
| 583 | 20241122 | 100800 | 987970300 | 43550 | 43600 | 43600 | 43550 | 180 |
| 584 | 20241122 | 100700 | 980128850 | 43550 | 43550 | 43600 | 43550 | 140 |
| 585 | 20241122 | 100600 | 974030500 | 43550 | 43600 | 43600 | 43550 | 160 |
| 586 | 20241122 | 100500 | 967059100 | 43600 | 43550 | 43600 | 43550 | 261 |
| 587 | 20241122 | 100400 | 955688350 | 43550 | 43550 | 43550 | 43550 | 62 |
| 588 | 20241122 | 100300 | 952988250 | 43600 | 43550 | 43600 | 43550 | 160 |
| 589 | 20241122 | 100200 | 946020050 | 43550 | 43600 | 43650 | 43550 | 354 |
| 590 | 20241122 | 100100 | 930600300 | 43600 | 43600 | 43600 | 43600 | 1 |
| 591 | 20241122 | 100000 | 930556700 | 43600 | 43600 | 43650 | 43600 | 100 |
| 592 | 20241122 | 095900 | 926195950 | 43650 | 43650 | 43650 | 43650 | 7 |
| 593 | 20241122 | 095800 | 925890400 | 43600 | 43700 | 43700 | 43600 | 376 |
| 594 | 20241122 | 095700 | 909473300 | 43700 | 43650 | 43700 | 43650 | 69 |
| 595 | 20241122 | 095600 | 906458650 | 43650 | 43800 | 43800 | 43650 | 276 |
| 596 | 20241122 | 095500 | 894385100 | 43800 | 43800 | 43850 | 43750 | 353 |
| 597 | 20241122 | 095400 | 878923700 | 43800 | 43700 | 43800 | 43650 | 722 |
| 598 | 20241122 | 095300 | 847352650 | 43700 | 43700 | 43700 | 43650 | 92 |
| 599 | 20241122 | 095200 | 843332500 | 43700 | 43600 | 43700 | 43600 | 504 |
| 600 | 20241122 | 095100 | 821342350 | 43600 | 43600 | 43600 | 43550 | 204 |
| 601 | 20241122 | 095000 | 812453900 | 43600 | 43600 | 43600 | 43550 | 105 |
| 602 | 20241122 | 094900 | 807876450 | 43600 | 43600 | 43600 | 43550 | 61 |
| 603 | 20241122 | 094800 | 805217100 | 43600 | 43550 | 43600 | 43550 | 180 |
| 604 | 20241122 | 094700 | 797374950 | 43550 | 43550 | 43550 | 43550 | 31 |
| 605 | 20241122 | 094600 | 796024900 | 43500 | 43550 | 43550 | 43500 | 151 |
| 606 | 20241122 | 094500 | 789448900 | 43550 | 43400 | 43550 | 43350 | 1246 |
| 607 | 20241122 | 094400 | 735353450 | 43400 | 43300 | 43400 | 43200 | 258 |
| 608 | 20241122 | 094300 | 724194000 | 43400 | 43400 | 43400 | 43300 | 46 |
| 609 | 20241122 | 094200 | 722200600 | 43400 | 43400 | 43400 | 43300 | 932 |
| 610 | 20241122 | 094100 | 681828200 | 43350 | 43450 | 43450 | 43350 | 281 |
| 611 | 20241122 | 094000 | 669630850 | 43500 | 43500 | 43500 | 43450 | 145 |
| 612 | 20241122 | 093900 | 663328200 | 43500 | 43550 | 43550 | 43500 | 50 |
| 613 | 20241122 | 093800 | 661152700 | 43550 | 43500 | 43550 | 43450 | 208 |
| 614 | 20241122 | 093700 | 652109300 | 43550 | 43600 | 43600 | 43500 | 305 |
| 615 | 20241122 | 093600 | 638826050 | 43600 | 43550 | 43600 | 43500 | 246 |
| 616 | 20241122 | 093500 | 628111700 | 43550 | 43500 | 43550 | 43500 | 259 |
| 617 | 20241122 | 093400 | 616844200 | 43550 | 43500 | 43550 | 43500 | 244 |
| 618 | 20241122 | 093300 | 606227200 | 43500 | 43450 | 43500 | 43450 | 74 |
| 619 | 20241122 | 093200 | 603011400 | 43500 | 43450 | 43500 | 43450 | 54 |
| 620 | 20241122 | 093100 | 600663350 | 43500 | 43500 | 43500 | 43450 | 143 |
| 621 | 20241122 | 093000 | 594449550 | 43500 | 43350 | 43500 | 43300 | 1046 |
| 622 | 20241122 | 092900 | 549062900 | 43400 | 43400 | 43400 | 43400 | 15 |
| 623 | 20241122 | 092800 | 548411900 | 43400 | 43400 | 43400 | 43250 | 385 |
| 624 | 20241122 | 092700 | 531736450 | 43400 | 43400 | 43450 | 43250 | 80 |
| 625 | 20241122 | 092600 | 528267500 | 43400 | 43350 | 43400 | 43250 | 85 |
| 626 | 20241122 | 092500 | 524585950 | 43400 | 43400 | 43500 | 43350 | 275 |
| 627 | 20241122 | 092400 | 512650000 | 43350 | 43400 | 43450 | 43350 | 126 |
| 628 | 20241122 | 092300 | 507184150 | 43500 | 43600 | 43600 | 43400 | 544 |
| 629 | 20241122 | 092200 | 483517800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 630 | 20241122 | 092100 | 483517800 | 43600 | 43600 | 43650 | 43550 | 845 |
| 631 | 20241122 | 092000 | 446677850 | 43600 | 43450 | 43600 | 43450 | 150 |
| 632 | 20241122 | 091900 | 440145750 | 43450 | 43550 | 43650 | 43450 | 287 |
| 633 | 20241122 | 091800 | 427664450 | 43600 | 43550 | 43600 | 43550 | 206 |
| 634 | 20241122 | 091700 | 418687450 | 43550 | 43500 | 43550 | 43500 | 35 |
| 635 | 20241122 | 091600 | 417164300 | 43400 | 43500 | 43500 | 43400 | 256 |
| 636 | 20241122 | 091500 | 406038000 | 43500 | 43600 | 43600 | 43450 | 182 |
| 637 | 20241122 | 091400 | 398107100 | 43450 | 43500 | 43600 | 43450 | 484 |
| 638 | 20241122 | 091300 | 377055550 | 43500 | 43500 | 43500 | 43500 | 84 |
| 639 | 20241122 | 091200 | 373401550 | 43450 | 43500 | 43600 | 43450 | 276 |
| 640 | 20241122 | 091100 | 361395450 | 43500 | 43400 | 43500 | 43350 | 402 |
| 641 | 20241122 | 091000 | 343939600 | 43400 | 43650 | 43850 | 43400 | 954 |
| 642 | 20241122 | 090900 | 302341550 | 43600 | 43600 | 43650 | 43500 | 251 |
| 643 | 20241122 | 090800 | 291405600 | 43600 | 43500 | 43600 | 43500 | 341 |
| 644 | 20241122 | 090700 | 276569850 | 43150 | 43550 | 43650 | 43150 | 995 |
| 645 | 20241122 | 090600 | 233338500 | 43550 | 43500 | 43650 | 43500 | 820 |
| 646 | 20241122 | 090500 | 197605200 | 43500 | 43450 | 43600 | 43350 | 1629 |
| 647 | 20241122 | 090400 | 126827400 | 43400 | 43150 | 43400 | 43150 | 682 |
| 648 | 20241122 | 090300 | 97285600 | 43150 | 43150 | 43350 | 43050 | 689 |
| 649 | 20241122 | 090200 | 67546600 | 43100 | 43000 | 43200 | 43000 | 819 |
| 650 | 20241122 | 090100 | 32221400 | 42950 | 42800 | 43000 | 42750 | 452 |
| 651 | 20241122 | 090000 | 12819500 | 42700 | 42800 | 42800 | 42700 | 200 |