38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 205200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 3 | 20241121 | 205100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20241121 | 205000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20241121 | 204900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20241121 | 204800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20241121 | 204700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20241121 | 204600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20241121 | 204500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20241121 | 204400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20241121 | 204300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20241121 | 204200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20241121 | 204100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20241121 | 204000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20241121 | 203900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20241121 | 203800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20241121 | 203700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20241121 | 203600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20241121 | 203500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20241121 | 203400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20241121 | 203300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20241121 | 203200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20241121 | 203100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20241121 | 203000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20241121 | 202900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20241121 | 202800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20241121 | 202700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20241121 | 202600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20241121 | 202500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20241121 | 202400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20241121 | 202300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20241121 | 202200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 33 | 20241121 | 202100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20241121 | 202000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20241121 | 201900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20241121 | 201800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20241121 | 201700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20241121 | 201600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20241121 | 201500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20241121 | 201400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20241121 | 201300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20241121 | 201200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20241121 | 201100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20241121 | 201000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20241121 | 200900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20241121 | 200800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20241121 | 200700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20241121 | 200600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20241121 | 200500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20241121 | 200400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20241121 | 200300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20241121 | 200200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20241121 | 200100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20241121 | 200000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20241121 | 195900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20241121 | 195800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20241121 | 195700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20241121 | 195600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20241121 | 195500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20241121 | 195400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20241121 | 195300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20241121 | 195200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 63 | 20241121 | 195100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20241121 | 195000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20241121 | 194900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20241121 | 194800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20241121 | 194700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20241121 | 194600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20241121 | 194500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20241121 | 194400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20241121 | 194300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20241121 | 194200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20241121 | 194100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20241121 | 194000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20241121 | 193900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20241121 | 193800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20241121 | 193700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20241121 | 193600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20241121 | 193500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20241121 | 193400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20241121 | 193300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20241121 | 193200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20241121 | 193100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20241121 | 193000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20241121 | 192900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20241121 | 192800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20241121 | 192700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20241121 | 192600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20241121 | 192500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20241121 | 192400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20241121 | 192300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20241121 | 192200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 93 | 20241121 | 192100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20241121 | 192000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20241121 | 191900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20241121 | 191800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20241121 | 191700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20241121 | 191600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20241121 | 191500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20241121 | 191400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20241121 | 191300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20241121 | 191200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20241121 | 191100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20241121 | 191000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20241121 | 190900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20241121 | 190800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20241121 | 190700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20241121 | 190600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20241121 | 190500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20241121 | 190400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20241121 | 190300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20241121 | 190200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20241121 | 190100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20241121 | 190000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20241121 | 185900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20241121 | 185800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20241121 | 185700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20241121 | 185600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20241121 | 185500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20241121 | 185400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20241121 | 185300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20241121 | 185200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 123 | 20241121 | 185100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20241121 | 185000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20241121 | 184900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20241121 | 184800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20241121 | 184700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20241121 | 184600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20241121 | 184500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20241121 | 184400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20241121 | 184300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20241121 | 184200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20241121 | 184100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20241121 | 184000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20241121 | 183900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20241121 | 183800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20241121 | 183700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20241121 | 183600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20241121 | 183500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20241121 | 183400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20241121 | 183300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20241121 | 183200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20241121 | 183100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20241121 | 183000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20241121 | 182900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20241121 | 182800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20241121 | 182700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20241121 | 182600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20241121 | 182500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20241121 | 182400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20241121 | 182300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20241121 | 182200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 153 | 20241121 | 182100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20241121 | 182000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20241121 | 181900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20241121 | 181800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20241121 | 181700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20241121 | 181600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20241121 | 181500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20241121 | 181400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20241121 | 181300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20241121 | 181200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20241121 | 181100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20241121 | 181000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20241121 | 180900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20241121 | 180800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20241121 | 180700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20241121 | 180600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20241121 | 180500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20241121 | 180400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20241121 | 180300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20241121 | 180200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20241121 | 180100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20241121 | 180000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20241121 | 175900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20241121 | 175800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20241121 | 175700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20241121 | 175600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20241121 | 175500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20241121 | 175400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20241121 | 175300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20241121 | 175200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 183 | 20241121 | 175100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20241121 | 175000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20241121 | 174900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20241121 | 174800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20241121 | 174700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20241121 | 174600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20241121 | 174500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20241121 | 174400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20241121 | 174300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20241121 | 174200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20241121 | 174100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20241121 | 174000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20241121 | 173900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20241121 | 173800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20241121 | 173700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20241121 | 173600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20241121 | 173500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20241121 | 173400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20241121 | 173300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20241121 | 173200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20241121 | 173100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20241121 | 173000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20241121 | 172900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20241121 | 172800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20241121 | 172700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20241121 | 172600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20241121 | 172500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20241121 | 172400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20241121 | 172300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20241121 | 172200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 213 | 20241121 | 172100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20241121 | 172000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20241121 | 171900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20241121 | 171800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20241121 | 171700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20241121 | 171600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20241121 | 171500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20241121 | 171400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20241121 | 171300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20241121 | 171200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20241121 | 171100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20241121 | 171000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20241121 | 170900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20241121 | 170800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20241121 | 170700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20241121 | 170600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20241121 | 170500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20241121 | 170400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20241121 | 170300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20241121 | 170200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20241121 | 170100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20241121 | 170000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20241121 | 165900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20241121 | 165800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20241121 | 165700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20241121 | 165600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20241121 | 165500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20241121 | 165400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20241121 | 165300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20241121 | 165200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 243 | 20241121 | 165100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20241121 | 165000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20241121 | 164900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20241121 | 164800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20241121 | 164700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20241121 | 164600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20241121 | 164500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20241121 | 164400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20241121 | 164300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20241121 | 164200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20241121 | 164100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20241121 | 164000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20241121 | 163900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20241121 | 163800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20241121 | 163700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20241121 | 163600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20241121 | 163500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20241121 | 163400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20241121 | 163300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20241121 | 163200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20241121 | 163100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20241121 | 163000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20241121 | 162900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20241121 | 162800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20241121 | 162700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 268 | 20241121 | 162600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20241121 | 162500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 270 | 20241121 | 162400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 271 | 20241121 | 162300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 272 | 20241121 | 162200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 273 | 20241121 | 162100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 274 | 20241121 | 162000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20241121 | 161900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20241121 | 161800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20241121 | 161700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20241121 | 161600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20241121 | 161500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20241121 | 161400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20241121 | 161300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20241121 | 161200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20241121 | 161100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20241121 | 161000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20241121 | 160900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20241121 | 160800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 287 | 20241121 | 160700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 288 | 20241121 | 160600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20241121 | 160500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20241121 | 160400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 291 | 20241121 | 160300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 292 | 20241121 | 160200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 293 | 20241121 | 160100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 294 | 20241121 | 160000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 295 | 20241121 | 155900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 296 | 20241121 | 155800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 297 | 20241121 | 155700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 298 | 20241121 | 155600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 299 | 20241121 | 155500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20241121 | 155400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 301 | 20241121 | 155300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 302 | 20241121 | 155200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 303 | 20241121 | 155100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20241121 | 155000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20241121 | 154900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20241121 | 154800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20241121 | 154700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20241121 | 154600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 309 | 20241121 | 154500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 310 | 20241121 | 154400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 311 | 20241121 | 154300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20241121 | 154200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 313 | 20241121 | 154100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 314 | 20241121 | 154000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 315 | 20241121 | 153900 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 316 | 20241121 | 153800 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 317 | 20241121 | 153700 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 318 | 20241121 | 153600 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 319 | 20241121 | 153500 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 320 | 20241121 | 153400 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 321 | 20241121 | 153300 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 322 | 20241121 | 153200 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 323 | 20241121 | 153100 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 324 | 20241121 | 153000 | 15481506300 | 39900 | 39900 | 39900 | 39900 | 4992 |
| 325 | 20241121 | 152900 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 326 | 20241121 | 152800 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 327 | 20241121 | 152700 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 328 | 20241121 | 152600 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 329 | 20241121 | 152500 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 330 | 20241121 | 152400 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 331 | 20241121 | 152300 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 332 | 20241121 | 152200 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 333 | 20241121 | 152100 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 334 | 20241121 | 152000 | 15282325500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 335 | 20241121 | 151900 | 15282325500 | 40000 | 39850 | 40000 | 39850 | 996 |
| 336 | 20241121 | 151800 | 15242549200 | 39900 | 39900 | 39950 | 39800 | 1156 |
| 337 | 20241121 | 151700 | 15196386750 | 39900 | 39800 | 39950 | 39700 | 5423 |
| 338 | 20241121 | 151600 | 14980347550 | 39850 | 39950 | 40000 | 39850 | 1436 |
| 339 | 20241121 | 151500 | 14923064250 | 39950 | 40050 | 40050 | 39950 | 637 |
| 340 | 20241121 | 151400 | 14897578400 | 40000 | 40050 | 40050 | 39950 | 9384 |
| 341 | 20241121 | 151300 | 14522154650 | 40000 | 40100 | 40150 | 40000 | 5666 |
| 342 | 20241121 | 151200 | 14295370150 | 40100 | 40100 | 40150 | 40100 | 698 |
| 343 | 20241121 | 151100 | 14267359900 | 40100 | 40150 | 40150 | 40100 | 401 |
| 344 | 20241121 | 151000 | 14251263050 | 40150 | 40150 | 40150 | 40100 | 295 |
| 345 | 20241121 | 150900 | 14239423900 | 40100 | 40150 | 40150 | 40100 | 519 |
| 346 | 20241121 | 150800 | 14218588950 | 40150 | 40100 | 40150 | 40100 | 573 |
| 347 | 20241121 | 150700 | 14195599500 | 40100 | 40100 | 40150 | 40100 | 860 |
| 348 | 20241121 | 150600 | 14161080700 | 40100 | 40150 | 40150 | 40100 | 524 |
| 349 | 20241121 | 150500 | 14140044250 | 40150 | 40200 | 40200 | 40050 | 3449 |
| 350 | 20241121 | 150400 | 14001722200 | 40200 | 40150 | 40200 | 40100 | 2217 |
| 351 | 20241121 | 150300 | 13912788300 | 40150 | 40200 | 40250 | 40150 | 605 |
| 352 | 20241121 | 150200 | 13888482300 | 40200 | 40250 | 40250 | 40150 | 1160 |
| 353 | 20241121 | 150100 | 13841880550 | 40200 | 40200 | 40250 | 40150 | 2137 |
| 354 | 20241121 | 150000 | 13755917450 | 40200 | 40250 | 40300 | 40200 | 1071 |
| 355 | 20241121 | 145900 | 13712808850 | 40200 | 40300 | 40350 | 40200 | 615 |
| 356 | 20241121 | 145800 | 13688043300 | 40300 | 40300 | 40350 | 40300 | 231 |
| 357 | 20241121 | 145700 | 13678724750 | 40300 | 40400 | 40400 | 40250 | 1535 |
| 358 | 20241121 | 145600 | 13616839750 | 40400 | 40350 | 40400 | 40300 | 522 |
| 359 | 20241121 | 145500 | 13595769500 | 40300 | 40350 | 40350 | 40250 | 894 |
| 360 | 20241121 | 145400 | 13559731900 | 40300 | 40350 | 40400 | 40300 | 257 |
| 361 | 20241121 | 145300 | 13549356300 | 40350 | 40400 | 40400 | 40350 | 281 |
| 362 | 20241121 | 145200 | 13538006800 | 40400 | 40350 | 40400 | 40300 | 308 |
| 363 | 20241121 | 145100 | 13525576150 | 40400 | 40350 | 40400 | 40300 | 489 |
| 364 | 20241121 | 145000 | 13505832950 | 40350 | 40400 | 40400 | 40300 | 601 |
| 365 | 20241121 | 144900 | 13481589100 | 40400 | 40400 | 40450 | 40300 | 1059 |
| 366 | 20241121 | 144800 | 13438815450 | 40400 | 40500 | 40500 | 40400 | 1758 |
| 367 | 20241121 | 144700 | 13367681650 | 40500 | 40550 | 40550 | 40450 | 338 |
| 368 | 20241121 | 144600 | 13353987950 | 40550 | 40550 | 40550 | 40500 | 246 |
| 369 | 20241121 | 144500 | 13344013700 | 40550 | 40550 | 40600 | 40500 | 305 |
| 370 | 20241121 | 144400 | 13331650000 | 40550 | 40600 | 40600 | 40450 | 432 |
| 371 | 20241121 | 144300 | 13314141700 | 40600 | 40550 | 40600 | 40500 | 724 |
| 372 | 20241121 | 144200 | 13284777100 | 40550 | 40550 | 40600 | 40450 | 600 |
| 373 | 20241121 | 144100 | 13260468850 | 40550 | 40550 | 40600 | 40500 | 961 |
| 374 | 20241121 | 144000 | 13221497300 | 40550 | 40550 | 40550 | 40500 | 286 |
| 375 | 20241121 | 143900 | 13209903050 | 40500 | 40500 | 40550 | 40450 | 693 |
| 376 | 20241121 | 143800 | 13181813350 | 40500 | 40550 | 40550 | 40450 | 1236 |
| 377 | 20241121 | 143700 | 13131756050 | 40500 | 40600 | 40600 | 40500 | 399 |
| 378 | 20241121 | 143600 | 13115577500 | 40600 | 40600 | 40600 | 40500 | 679 |
| 379 | 20241121 | 143500 | 13088019400 | 40600 | 40550 | 40600 | 40500 | 980 |
| 380 | 20241121 | 143400 | 13048293900 | 40550 | 40550 | 40650 | 40500 | 589 |
| 381 | 20241121 | 143300 | 13024400650 | 40600 | 40600 | 40650 | 40550 | 693 |
| 382 | 20241121 | 143200 | 12996267500 | 40600 | 40550 | 40650 | 40500 | 416 |
| 383 | 20241121 | 143100 | 12979380100 | 40550 | 40600 | 40650 | 40500 | 1444 |
| 384 | 20241121 | 143000 | 12920775500 | 40550 | 40600 | 40600 | 40500 | 853 |
| 385 | 20241121 | 142900 | 12886172300 | 40600 | 40600 | 40600 | 40550 | 285 |
| 386 | 20241121 | 142800 | 12874602850 | 40600 | 40600 | 40600 | 40550 | 304 |
| 387 | 20241121 | 142700 | 12862261650 | 40550 | 40600 | 40600 | 40550 | 453 |
| 388 | 20241121 | 142600 | 12843874900 | 40600 | 40650 | 40650 | 40600 | 1069 |
| 389 | 20241121 | 142500 | 12800432900 | 40600 | 40600 | 40650 | 40550 | 1256 |
| 390 | 20241121 | 142400 | 12749397150 | 40600 | 40600 | 40650 | 40550 | 903 |
| 391 | 20241121 | 142300 | 12712747150 | 40600 | 40650 | 40650 | 40550 | 1074 |
| 392 | 20241121 | 142200 | 12669139500 | 40650 | 40600 | 40650 | 40550 | 1153 |
| 393 | 20241121 | 142100 | 12622328500 | 40600 | 40550 | 40600 | 40550 | 354 |
| 394 | 20241121 | 142000 | 12607959750 | 40550 | 40550 | 40600 | 40550 | 630 |
| 395 | 20241121 | 141900 | 12582395250 | 40550 | 40600 | 40600 | 40550 | 366 |
| 396 | 20241121 | 141800 | 12567540750 | 40550 | 40550 | 40600 | 40500 | 518 |
| 397 | 20241121 | 141700 | 12546517450 | 40550 | 40600 | 40600 | 40500 | 702 |
| 398 | 20241121 | 141600 | 12518059600 | 40600 | 40600 | 40600 | 40550 | 1150 |
| 399 | 20241121 | 141500 | 12471406200 | 40550 | 40600 | 40600 | 40550 | 576 |
| 400 | 20241121 | 141400 | 12448023250 | 40600 | 40600 | 40600 | 40550 | 973 |
| 401 | 20241121 | 141300 | 12408523250 | 40550 | 40600 | 40600 | 40500 | 811 |
| 402 | 20241121 | 141200 | 12375628750 | 40600 | 40600 | 40600 | 40550 | 481 |
| 403 | 20241121 | 141100 | 12356101350 | 40550 | 40550 | 40600 | 40550 | 465 |
| 404 | 20241121 | 141000 | 12337228050 | 40550 | 40550 | 40600 | 40500 | 945 |
| 405 | 20241121 | 140900 | 12298899400 | 40500 | 40450 | 40600 | 40450 | 280 |
| 406 | 20241121 | 140800 | 12287550350 | 40450 | 40550 | 40550 | 40450 | 1288 |
| 407 | 20241121 | 140700 | 12235376400 | 40550 | 40600 | 40600 | 40550 | 537 |
| 408 | 20241121 | 140600 | 12213593650 | 40600 | 40550 | 40600 | 40550 | 300 |
| 409 | 20241121 | 140500 | 12201417450 | 40550 | 40550 | 40600 | 40500 | 375 |
| 410 | 20241121 | 140400 | 12186205900 | 40550 | 40550 | 40650 | 40500 | 1664 |
| 411 | 20241121 | 140300 | 12118701200 | 40550 | 40550 | 40550 | 40500 | 455 |
| 412 | 20241121 | 140200 | 12100258100 | 40550 | 40600 | 40600 | 40500 | 782 |
| 413 | 20241121 | 140100 | 12068551800 | 40600 | 40600 | 40650 | 40550 | 793 |
| 414 | 20241121 | 140000 | 12036329150 | 40600 | 40600 | 40650 | 40550 | 2562 |
| 415 | 20241121 | 135900 | 11932265500 | 40600 | 40550 | 40600 | 40550 | 687 |
| 416 | 20241121 | 135800 | 11904378750 | 40600 | 40550 | 40600 | 40550 | 813 |
| 417 | 20241121 | 135700 | 11871375050 | 40600 | 40550 | 40600 | 40550 | 791 |
| 418 | 20241121 | 135600 | 11839276500 | 40550 | 40500 | 40600 | 40500 | 10682 |
| 419 | 20241121 | 135500 | 11406466650 | 40450 | 40450 | 40500 | 40450 | 687 |
| 420 | 20241121 | 135400 | 11378657500 | 40450 | 40450 | 40450 | 40400 | 1439 |
| 421 | 20241121 | 135300 | 11320480150 | 40450 | 40400 | 40450 | 40400 | 264 |
| 422 | 20241121 | 135200 | 11309803000 | 40450 | 40450 | 40450 | 40400 | 736 |
| 423 | 20241121 | 135100 | 11280050750 | 40450 | 40500 | 40500 | 40400 | 918 |
| 424 | 20241121 | 135000 | 11242933750 | 40500 | 40450 | 40500 | 40450 | 968 |
| 425 | 20241121 | 134900 | 11203767550 | 40450 | 40400 | 40500 | 40400 | 6246 |
| 426 | 20241121 | 134800 | 10951088600 | 40450 | 40400 | 40450 | 40400 | 1087 |
| 427 | 20241121 | 134700 | 10907152200 | 40400 | 40450 | 40450 | 40400 | 865 |
| 428 | 20241121 | 134600 | 10872190600 | 40400 | 40400 | 40450 | 40400 | 639 |
| 429 | 20241121 | 134500 | 10846355450 | 40400 | 40400 | 40450 | 40250 | 785 |
| 430 | 20241121 | 134400 | 10814703550 | 40450 | 40400 | 40450 | 40350 | 2077 |
| 431 | 20241121 | 134300 | 10730767900 | 40450 | 40500 | 40500 | 40400 | 1912 |
| 432 | 20241121 | 134200 | 10653443100 | 40500 | 40450 | 40500 | 40450 | 1029 |
| 433 | 20241121 | 134100 | 10611794400 | 40500 | 40450 | 40500 | 40450 | 5070 |
| 434 | 20241121 | 134000 | 10406466650 | 40450 | 40400 | 40500 | 40400 | 4296 |
| 435 | 20241121 | 133900 | 10232628550 | 40450 | 40400 | 40450 | 40400 | 585 |
| 436 | 20241121 | 133800 | 10208987750 | 40400 | 40400 | 40450 | 40350 | 5168 |
| 437 | 20241121 | 133700 | 10000180200 | 40350 | 40350 | 40400 | 40200 | 6761 |
| 438 | 20241121 | 133600 | 9727423150 | 40300 | 40150 | 40350 | 40150 | 13763 |
| 439 | 20241121 | 133500 | 9173655400 | 40150 | 40150 | 40200 | 40150 | 423 |
| 440 | 20241121 | 133400 | 9156665900 | 40200 | 40150 | 40200 | 40100 | 1858 |
| 441 | 20241121 | 133300 | 9082067100 | 40100 | 40050 | 40150 | 40000 | 399 |
| 442 | 20241121 | 133200 | 9066070400 | 40100 | 39900 | 40100 | 39900 | 12542 |
| 443 | 20241121 | 133100 | 8563811250 | 39950 | 39900 | 39950 | 39900 | 209 |
| 444 | 20241121 | 133000 | 8555465550 | 39900 | 39900 | 39950 | 39900 | 391 |
| 445 | 20241121 | 132900 | 8539850150 | 39950 | 39950 | 39950 | 39950 | 104 |
| 446 | 20241121 | 132800 | 8535695350 | 39900 | 39950 | 40000 | 39800 | 669 |
| 447 | 20241121 | 132700 | 8509002500 | 39950 | 39950 | 40000 | 39950 | 414 |
| 448 | 20241121 | 132600 | 8492457850 | 39950 | 40000 | 40000 | 39950 | 567 |
| 449 | 20241121 | 132500 | 8469800300 | 40000 | 40000 | 40000 | 39950 | 266 |
| 450 | 20241121 | 132400 | 8459167900 | 40000 | 39950 | 40000 | 39950 | 301 |
| 451 | 20241121 | 132300 | 8447133950 | 39950 | 39950 | 40000 | 39900 | 193 |
| 452 | 20241121 | 132200 | 8439425700 | 39950 | 39950 | 40000 | 39950 | 748 |
| 453 | 20241121 | 132100 | 8409540150 | 39950 | 39950 | 39950 | 39950 | 480 |
| 454 | 20241121 | 132000 | 8390364150 | 39950 | 39950 | 40000 | 39950 | 284 |
| 455 | 20241121 | 131900 | 8379015450 | 40000 | 40000 | 40000 | 40000 | 1989 |
| 456 | 20241121 | 131800 | 8299455450 | 40000 | 40000 | 40000 | 39950 | 21 |
| 457 | 20241121 | 131700 | 8298615550 | 39950 | 39950 | 40000 | 39950 | 177 |
| 458 | 20241121 | 131600 | 8291542650 | 39950 | 39950 | 40000 | 39900 | 901 |
| 459 | 20241121 | 131500 | 8255547850 | 39950 | 40000 | 40000 | 39900 | 232 |
| 460 | 20241121 | 131400 | 8246283000 | 40000 | 40000 | 40000 | 39950 | 962 |
| 461 | 20241121 | 131300 | 8207817400 | 39950 | 39950 | 40000 | 39950 | 169 |
| 462 | 20241121 | 131200 | 8201064850 | 40000 | 39950 | 40000 | 39950 | 288 |
| 463 | 20241121 | 131100 | 8189557850 | 39950 | 39950 | 40000 | 39950 | 4389 |
| 464 | 20241121 | 131000 | 8014067300 | 40000 | 39950 | 40000 | 39950 | 462 |
| 465 | 20241121 | 130900 | 7995607000 | 40000 | 39950 | 40000 | 39900 | 249 |
| 466 | 20241121 | 130800 | 7985648700 | 39900 | 39950 | 40000 | 39900 | 255 |
| 467 | 20241121 | 130700 | 7975461500 | 39950 | 39900 | 39950 | 39900 | 3411 |
| 468 | 20241121 | 130600 | 7839192750 | 39950 | 39900 | 39950 | 39900 | 3782 |
| 469 | 20241121 | 130500 | 7688288050 | 39900 | 39850 | 39900 | 39850 | 238 |
| 470 | 20241121 | 130400 | 7678795400 | 39850 | 39900 | 39900 | 39850 | 43 |
| 471 | 20241121 | 130300 | 7677079750 | 39900 | 39850 | 39900 | 39800 | 107 |
| 472 | 20241121 | 130200 | 7672817950 | 39850 | 39850 | 39900 | 39800 | 1499 |
| 473 | 20241121 | 130100 | 7613082250 | 39800 | 39800 | 39850 | 39800 | 112 |
| 474 | 20241121 | 130000 | 7608623350 | 39800 | 39800 | 39850 | 39700 | 525 |
| 475 | 20241121 | 125900 | 7587778450 | 39800 | 39750 | 39850 | 39700 | 2870 |
| 476 | 20241121 | 125800 | 7473517850 | 39750 | 39700 | 39750 | 39700 | 99 |
| 477 | 20241121 | 125700 | 7469586950 | 39750 | 39750 | 39750 | 39700 | 69 |
| 478 | 20241121 | 125600 | 7466845600 | 39700 | 39750 | 39750 | 39700 | 103 |
| 479 | 20241121 | 125500 | 7462753700 | 39700 | 39650 | 39750 | 39650 | 76 |
| 480 | 20241121 | 125400 | 7459736850 | 39650 | 39750 | 39750 | 39650 | 772 |
| 481 | 20241121 | 125300 | 7429089150 | 39750 | 39750 | 39750 | 39700 | 58 |
| 482 | 20241121 | 125200 | 7426783850 | 39750 | 39700 | 39750 | 39700 | 22 |
| 483 | 20241121 | 125100 | 7425909950 | 39750 | 39750 | 39750 | 39700 | 39 |
| 484 | 20241121 | 125000 | 7424360100 | 39750 | 39750 | 39750 | 39700 | 100 |
| 485 | 20241121 | 124900 | 7420388800 | 39750 | 39750 | 39750 | 39750 | 223 |
| 486 | 20241121 | 124800 | 7411524550 | 39750 | 39800 | 39800 | 39750 | 365 |
| 487 | 20241121 | 124700 | 7397009700 | 39800 | 39800 | 39800 | 39800 | 5 |
| 488 | 20241121 | 124600 | 7396810700 | 39800 | 39750 | 39800 | 39700 | 74 |
| 489 | 20241121 | 124500 | 7393868700 | 39750 | 39750 | 39800 | 39750 | 442 |
| 490 | 20241121 | 124400 | 7376297850 | 39800 | 39800 | 39800 | 39750 | 45 |
| 491 | 20241121 | 124300 | 7374506900 | 39850 | 39850 | 39850 | 39700 | 789 |
| 492 | 20241121 | 124200 | 7343161850 | 39900 | 39900 | 39900 | 39850 | 442 |
| 493 | 20241121 | 124100 | 7325547950 | 39850 | 39850 | 39850 | 39850 | 284 |
| 494 | 20241121 | 124000 | 7314230550 | 39900 | 39850 | 39900 | 39800 | 292 |
| 495 | 20241121 | 123900 | 7302599250 | 39850 | 39900 | 39900 | 39850 | 66 |
| 496 | 20241121 | 123800 | 7299966650 | 39850 | 39850 | 39850 | 39850 | 208 |
| 497 | 20241121 | 123700 | 7291677850 | 39850 | 39850 | 39850 | 39850 | 168 |
| 498 | 20241121 | 123600 | 7284983050 | 39800 | 39850 | 39850 | 39800 | 69 |
| 499 | 20241121 | 123500 | 7282234800 | 39850 | 39900 | 39900 | 39850 | 471 |
| 500 | 20241121 | 123400 | 7263458850 | 39850 | 39850 | 39900 | 39850 | 91 |
| 501 | 20241121 | 123300 | 7259832250 | 39850 | 39850 | 39900 | 39850 | 50 |
| 502 | 20241121 | 123200 | 7257838800 | 39850 | 39800 | 39900 | 39800 | 351 |
| 503 | 20241121 | 123100 | 7243837050 | 39800 | 39900 | 39900 | 39800 | 39 |
| 504 | 20241121 | 123000 | 7242281550 | 39950 | 39900 | 39950 | 39900 | 83 |
| 505 | 20241121 | 122900 | 7238969650 | 39950 | 39850 | 39950 | 39850 | 3033 |
| 506 | 20241121 | 122800 | 7117980100 | 39850 | 39800 | 39850 | 39800 | 16 |
| 507 | 20241121 | 122700 | 7117343100 | 39850 | 39800 | 39850 | 39700 | 565 |
| 508 | 20241121 | 122600 | 7094829200 | 39800 | 39800 | 39850 | 39800 | 616 |
| 509 | 20241121 | 122500 | 7070311500 | 39800 | 39800 | 39800 | 39750 | 242 |
| 510 | 20241121 | 122400 | 7060683200 | 39800 | 39750 | 39800 | 39750 | 215 |
| 511 | 20241121 | 122300 | 7052135900 | 39800 | 39700 | 39800 | 39700 | 332 |
| 512 | 20241121 | 122200 | 7038945750 | 39700 | 39650 | 39700 | 39600 | 128 |
| 513 | 20241121 | 122100 | 7033868050 | 39650 | 39650 | 39700 | 39650 | 296 |
| 514 | 20241121 | 122000 | 7022131450 | 39700 | 39700 | 39700 | 39700 | 51 |
| 515 | 20241121 | 121900 | 7020106750 | 39700 | 39700 | 39700 | 39700 | 46 |
| 516 | 20241121 | 121800 | 7018280550 | 39700 | 39650 | 39700 | 39650 | 40 |
| 517 | 20241121 | 121700 | 7016693600 | 39650 | 39650 | 39700 | 39600 | 50 |
| 518 | 20241121 | 121600 | 7014711350 | 39650 | 39600 | 39650 | 39600 | 251 |
| 519 | 20241121 | 121500 | 7004767900 | 39600 | 39600 | 39600 | 39600 | 122 |
| 520 | 20241121 | 121400 | 6999936700 | 39650 | 39650 | 39650 | 39550 | 2038 |
| 521 | 20241121 | 121300 | 6919305050 | 39600 | 39700 | 39750 | 39600 | 288 |
| 522 | 20241121 | 121200 | 6907883200 | 39750 | 39600 | 39750 | 39600 | 128 |
| 523 | 20241121 | 121100 | 6902804450 | 39700 | 39650 | 39750 | 39600 | 120 |
| 524 | 20241121 | 121000 | 6898044700 | 39650 | 39700 | 39750 | 39600 | 1412 |
| 525 | 20241121 | 120900 | 6842043100 | 39750 | 39750 | 39750 | 39700 | 280 |
| 526 | 20241121 | 120800 | 6830913600 | 39750 | 39750 | 39800 | 39750 | 358 |
| 527 | 20241121 | 120700 | 6816682950 | 39800 | 39750 | 39800 | 39750 | 30 |
| 528 | 20241121 | 120600 | 6815489500 | 39800 | 39750 | 39800 | 39750 | 60 |
| 529 | 20241121 | 120500 | 6813102600 | 39800 | 39800 | 39800 | 39800 | 25 |
| 530 | 20241121 | 120400 | 6812107600 | 39800 | 39750 | 39850 | 39750 | 573 |
| 531 | 20241121 | 120300 | 6789307600 | 39750 | 39850 | 39850 | 39750 | 1183 |
| 532 | 20241121 | 120200 | 6742220300 | 39850 | 39900 | 39900 | 39850 | 750 |
| 533 | 20241121 | 120100 | 6712319800 | 39900 | 39950 | 39950 | 39900 | 2201 |
| 534 | 20241121 | 120000 | 6624415950 | 39950 | 39850 | 39950 | 39850 | 8044 |
| 535 | 20241121 | 115900 | 6303593800 | 39800 | 39800 | 39850 | 39750 | 1578 |
| 536 | 20241121 | 115800 | 6240787200 | 39800 | 39800 | 39800 | 39750 | 107 |
| 537 | 20241121 | 115700 | 6236532100 | 39800 | 39800 | 39800 | 39750 | 169 |
| 538 | 20241121 | 115600 | 6229807400 | 39800 | 39800 | 39800 | 39750 | 1779 |
| 539 | 20241121 | 115500 | 6159003750 | 39750 | 39750 | 39800 | 39700 | 277 |
| 540 | 20241121 | 115400 | 6147993250 | 39750 | 39600 | 39750 | 39600 | 17650 |
| 541 | 20241121 | 115300 | 5448077750 | 39650 | 39650 | 39650 | 39600 | 14 |
| 542 | 20241121 | 115200 | 5447522700 | 39600 | 39650 | 39700 | 39600 | 107 |
| 543 | 20241121 | 115100 | 5443280450 | 39700 | 39700 | 39700 | 39650 | 108 |
| 544 | 20241121 | 115000 | 5438995500 | 39700 | 39650 | 39700 | 39650 | 65 |
| 545 | 20241121 | 114900 | 5436415350 | 39700 | 39700 | 39700 | 39650 | 1359 |
| 546 | 20241121 | 114800 | 5382513550 | 39700 | 39750 | 39750 | 39650 | 53 |
| 547 | 20241121 | 114700 | 5380409950 | 39700 | 39700 | 39700 | 39700 | 525 |
| 548 | 20241121 | 114600 | 5359567450 | 39700 | 39700 | 39700 | 39650 | 120 |
| 549 | 20241121 | 114500 | 5354804750 | 39700 | 39750 | 39750 | 39650 | 123 |
| 550 | 20241121 | 114400 | 5349921150 | 39700 | 39700 | 39750 | 39700 | 44 |
| 551 | 20241121 | 114300 | 5348173700 | 39700 | 39700 | 39750 | 39700 | 63 |
| 552 | 20241121 | 114200 | 5345671250 | 39750 | 39700 | 39750 | 39700 | 1035 |
| 553 | 20241121 | 114100 | 5304535900 | 39700 | 39700 | 39750 | 39700 | 591 |
| 554 | 20241121 | 114000 | 5281072950 | 39700 | 39700 | 39700 | 39650 | 184 |
| 555 | 20241121 | 113900 | 5273770200 | 39700 | 39700 | 39700 | 39700 | 52 |
| 556 | 20241121 | 113800 | 5271705800 | 39700 | 39700 | 39750 | 39650 | 204 |
| 557 | 20241121 | 113700 | 5263607550 | 39750 | 39700 | 39750 | 39700 | 385 |
| 558 | 20241121 | 113600 | 5248319850 | 39700 | 39700 | 39750 | 39700 | 38 |
| 559 | 20241121 | 113500 | 5246810200 | 39700 | 39700 | 39700 | 39650 | 638 |
| 560 | 20241121 | 113400 | 5221482250 | 39700 | 39700 | 39700 | 39700 | 264 |
| 561 | 20241121 | 113300 | 5211001450 | 39650 | 39600 | 39650 | 39600 | 3063 |
| 562 | 20241121 | 113200 | 5089682800 | 39600 | 39600 | 39600 | 39550 | 71 |
| 563 | 20241121 | 113100 | 5086871300 | 39600 | 39650 | 39650 | 39550 | 526 |
| 564 | 20241121 | 113000 | 5066040200 | 39650 | 39600 | 39650 | 39600 | 1141 |
| 565 | 20241121 | 112900 | 5020807550 | 39600 | 39600 | 39600 | 39600 | 156 |
| 566 | 20241121 | 112800 | 5014629950 | 39600 | 39600 | 39600 | 39550 | 633 |
| 567 | 20241121 | 112700 | 4989563750 | 39600 | 39600 | 39600 | 39600 | 25 |
| 568 | 20241121 | 112600 | 4988573750 | 39600 | 39600 | 39600 | 39550 | 81 |
| 569 | 20241121 | 112500 | 4985366650 | 39550 | 39600 | 39600 | 39550 | 35 |
| 570 | 20241121 | 112400 | 4983981200 | 39550 | 39600 | 39600 | 39550 | 29 |
| 571 | 20241121 | 112300 | 4982833400 | 39600 | 39600 | 39650 | 39600 | 391 |
| 572 | 20241121 | 112200 | 4967347650 | 39600 | 39550 | 39600 | 39550 | 8 |
| 573 | 20241121 | 112100 | 4967030900 | 39600 | 39500 | 39600 | 39500 | 663 |
| 574 | 20241121 | 112000 | 4940799100 | 39550 | 39500 | 39550 | 39500 | 174 |
| 575 | 20241121 | 111900 | 4933922450 | 39550 | 39550 | 39550 | 39550 | 4 |
| 576 | 20241121 | 111800 | 4933764250 | 39500 | 39500 | 39550 | 39500 | 80 |
| 577 | 20241121 | 111700 | 4930603000 | 39500 | 39500 | 39550 | 39500 | 134 |
| 578 | 20241121 | 111600 | 4925308750 | 39550 | 39600 | 39600 | 39500 | 501 |
| 579 | 20241121 | 111500 | 4905513350 | 39550 | 39600 | 39600 | 39550 | 48 |
| 580 | 20241121 | 111400 | 4903613050 | 39600 | 39600 | 39650 | 39600 | 464 |
| 581 | 20241121 | 111300 | 4885237150 | 39600 | 39650 | 39650 | 39600 | 206 |
| 582 | 20241121 | 111200 | 4877078750 | 39600 | 39600 | 39650 | 39600 | 133 |
| 583 | 20241121 | 111100 | 4871808250 | 39600 | 39600 | 39600 | 39600 | 453 |
| 584 | 20241121 | 111000 | 4853869450 | 39550 | 39600 | 39650 | 39550 | 85 |
| 585 | 20241121 | 110900 | 4850504350 | 39600 | 39550 | 39600 | 39550 | 672 |
| 586 | 20241121 | 110800 | 4823918250 | 39550 | 39500 | 39550 | 39500 | 284 |
| 587 | 20241121 | 110700 | 4812696450 | 39500 | 39550 | 39550 | 39500 | 47 |
| 588 | 20241121 | 110600 | 4810839050 | 39550 | 39500 | 39550 | 39500 | 349 |
| 589 | 20241121 | 110500 | 4797052500 | 39500 | 39500 | 39500 | 39400 | 722 |
| 590 | 20241121 | 110400 | 4768567700 | 39500 | 39450 | 39500 | 39450 | 105 |
| 591 | 20241121 | 110300 | 4764423650 | 39500 | 39500 | 39500 | 39450 | 63 |
| 592 | 20241121 | 110200 | 4761935800 | 39450 | 39550 | 39550 | 39400 | 153 |
| 593 | 20241121 | 110100 | 4755901000 | 39450 | 39700 | 39700 | 39450 | 608 |
| 594 | 20241121 | 110000 | 4731856150 | 39700 | 39650 | 39700 | 39550 | 324 |
| 595 | 20241121 | 105900 | 4719024500 | 39650 | 39650 | 39650 | 39550 | 187 |
| 596 | 20241121 | 105800 | 4711618350 | 39650 | 39700 | 39700 | 39550 | 1290 |
| 597 | 20241121 | 105700 | 4660507800 | 39600 | 39650 | 39700 | 39450 | 1422 |
| 598 | 20241121 | 105600 | 4604158600 | 39650 | 39650 | 39650 | 39350 | 3635 |
| 599 | 20241121 | 105500 | 4460132700 | 39650 | 39100 | 39650 | 39050 | 23270 |
| 600 | 20241121 | 105400 | 3542163350 | 39050 | 39100 | 39150 | 39050 | 691 |
| 601 | 20241121 | 105300 | 3515157150 | 39100 | 39150 | 39150 | 39100 | 86 |
| 602 | 20241121 | 105200 | 3511794400 | 39200 | 39150 | 39200 | 39100 | 63 |
| 603 | 20241121 | 105100 | 3509327650 | 39100 | 39150 | 39200 | 39100 | 56 |
| 604 | 20241121 | 105000 | 3507135750 | 39050 | 39200 | 39200 | 39050 | 64 |
| 605 | 20241121 | 104900 | 3504631600 | 39200 | 39250 | 39250 | 39200 | 407 |
| 606 | 20241121 | 104800 | 3488670150 | 39250 | 39250 | 39250 | 39250 | 23 |
| 607 | 20241121 | 104700 | 3487767400 | 39100 | 39150 | 39150 | 39100 | 30 |
| 608 | 20241121 | 104600 | 3486594200 | 39000 | 38950 | 39200 | 38950 | 1230 |
| 609 | 20241121 | 104500 | 3438571200 | 39200 | 39200 | 39250 | 39000 | 1860 |
| 610 | 20241121 | 104400 | 3365696100 | 39200 | 39250 | 39250 | 39000 | 3326 |
| 611 | 20241121 | 104300 | 3235647900 | 39250 | 39200 | 39250 | 39200 | 140 |
| 612 | 20241121 | 104200 | 3230159200 | 39250 | 39250 | 39250 | 39200 | 229 |
| 613 | 20241121 | 104100 | 3221171550 | 39200 | 39250 | 39250 | 39200 | 50 |
| 614 | 20241121 | 104000 | 3219210100 | 39250 | 39200 | 39250 | 39150 | 133 |
| 615 | 20241121 | 103900 | 3214000400 | 39250 | 39200 | 39250 | 39200 | 16 |
| 616 | 20241121 | 103800 | 3213372850 | 39250 | 39250 | 39250 | 39250 | 27 |
| 617 | 20241121 | 103700 | 3212313100 | 39250 | 39250 | 39250 | 39250 | 40 |
| 618 | 20241121 | 103600 | 3210743100 | 39250 | 39250 | 39250 | 39100 | 62 |
| 619 | 20241121 | 103500 | 3208312150 | 39200 | 39250 | 39250 | 39200 | 87 |
| 620 | 20241121 | 103400 | 3204900900 | 39250 | 39250 | 39250 | 39250 | 25 |
| 621 | 20241121 | 103300 | 3203919650 | 39250 | 39150 | 39250 | 39150 | 204 |
| 622 | 20241121 | 103200 | 3195931550 | 39150 | 39200 | 39250 | 39100 | 682 |
| 623 | 20241121 | 103100 | 3169226400 | 39200 | 39250 | 39250 | 39200 | 7 |
| 624 | 20241121 | 103000 | 3168951800 | 39250 | 39200 | 39250 | 39200 | 299 |
| 625 | 20241121 | 102900 | 3157228700 | 39150 | 39150 | 39200 | 39150 | 224 |
| 626 | 20241121 | 102800 | 3148458400 | 39200 | 39150 | 39200 | 39150 | 407 |
| 627 | 20241121 | 102700 | 3132524050 | 39150 | 39150 | 39200 | 39150 | 194 |
| 628 | 20241121 | 102600 | 3124926650 | 39200 | 39150 | 39200 | 39150 | 191 |
| 629 | 20241121 | 102500 | 3117444700 | 39150 | 39200 | 39200 | 39150 | 384 |
| 630 | 20241121 | 102400 | 3102394000 | 39250 | 39200 | 39250 | 39200 | 55 |
| 631 | 20241121 | 102300 | 3100235500 | 39200 | 39300 | 39300 | 39200 | 134 |
| 632 | 20241121 | 102200 | 3094975400 | 39300 | 39300 | 39300 | 39250 | 56 |
| 633 | 20241121 | 102100 | 3092774650 | 39200 | 39300 | 39350 | 39200 | 90 |
| 634 | 20241121 | 102000 | 3089239200 | 39300 | 39350 | 39350 | 39150 | 1035 |
| 635 | 20241121 | 101900 | 3048513100 | 39300 | 39250 | 39300 | 39150 | 1400 |
| 636 | 20241121 | 101800 | 2993626550 | 39250 | 39300 | 39300 | 39150 | 1442 |
| 637 | 20241121 | 101700 | 2937102350 | 39250 | 39300 | 39350 | 39250 | 64 |
| 638 | 20241121 | 101600 | 2934586500 | 39300 | 39300 | 39300 | 39300 | 33 |
| 639 | 20241121 | 101500 | 2933289600 | 39200 | 39300 | 39300 | 39150 | 3240 |
| 640 | 20241121 | 101400 | 2806197100 | 39300 | 39300 | 39300 | 39300 | 28 |
| 641 | 20241121 | 101300 | 2805096700 | 39300 | 39350 | 39350 | 39300 | 107 |
| 642 | 20241121 | 101200 | 2800890650 | 39350 | 39300 | 39350 | 39300 | 149 |
| 643 | 20241121 | 101100 | 2795034750 | 39300 | 39300 | 39350 | 39300 | 597 |
| 644 | 20241121 | 101000 | 2771551700 | 39300 | 39300 | 39350 | 39300 | 110 |
| 645 | 20241121 | 100900 | 2767227650 | 39250 | 39350 | 39350 | 39250 | 61 |
| 646 | 20241121 | 100800 | 2764830700 | 39350 | 39300 | 39350 | 39250 | 110 |
| 647 | 20241121 | 100700 | 2760512600 | 39300 | 39300 | 39350 | 39300 | 83 |
| 648 | 20241121 | 100600 | 2757248400 | 39300 | 39350 | 39350 | 39300 | 134 |
| 649 | 20241121 | 100500 | 2751976400 | 39350 | 39350 | 39350 | 39350 | 29 |
| 650 | 20241121 | 100400 | 2750835250 | 39350 | 39350 | 39350 | 39350 | 103 |
| 651 | 20241121 | 100300 | 2746782200 | 39350 | 39300 | 39350 | 39250 | 175 |
| 652 | 20241121 | 100200 | 2739906100 | 39350 | 39350 | 39350 | 39300 | 26 |
| 653 | 20241121 | 100100 | 2738883500 | 39350 | 39300 | 39350 | 39300 | 128 |
| 654 | 20241121 | 100000 | 2733848250 | 39300 | 39300 | 39350 | 39300 | 123 |
| 655 | 20241121 | 095900 | 2729013300 | 39350 | 39350 | 39400 | 39250 | 428 |
| 656 | 20241121 | 095800 | 2712185500 | 39350 | 39300 | 39400 | 39300 | 171 |
| 657 | 20241121 | 095700 | 2705456550 | 39250 | 39350 | 39350 | 39250 | 219 |
| 658 | 20241121 | 095600 | 2696850150 | 39400 | 39400 | 39400 | 39400 | 34 |
| 659 | 20241121 | 095500 | 2695510550 | 39250 | 39300 | 39350 | 39200 | 160 |
| 660 | 20241121 | 095400 | 2689220800 | 39350 | 39250 | 39350 | 39250 | 418 |
| 661 | 20241121 | 095300 | 2672802300 | 39250 | 39300 | 39300 | 39250 | 71 |
| 662 | 20241121 | 095200 | 2670014050 | 39300 | 39350 | 39350 | 39250 | 189 |
| 663 | 20241121 | 095100 | 2662591000 | 39250 | 39350 | 39350 | 39200 | 1117 |
| 664 | 20241121 | 095000 | 2618752000 | 39300 | 39400 | 39400 | 39300 | 340 |
| 665 | 20241121 | 094900 | 2605371850 | 39400 | 39300 | 39400 | 39300 | 37 |
| 666 | 20241121 | 094800 | 2603914250 | 39300 | 39300 | 39350 | 39300 | 70 |
| 667 | 20241121 | 094700 | 2601163100 | 39300 | 39300 | 39300 | 39250 | 807 |
| 668 | 20241121 | 094600 | 2569463100 | 39300 | 39350 | 39400 | 39300 | 464 |
| 669 | 20241121 | 094500 | 2551201700 | 39350 | 39400 | 39400 | 39350 | 206 |
| 670 | 20241121 | 094400 | 2543085950 | 39400 | 39450 | 39450 | 39400 | 561 |
| 671 | 20241121 | 094300 | 2520981800 | 39550 | 39400 | 39550 | 39400 | 816 |
| 672 | 20241121 | 094200 | 2488749050 | 39500 | 39400 | 39550 | 39400 | 914 |
| 673 | 20241121 | 094100 | 2452647150 | 39500 | 39500 | 39500 | 39400 | 85 |
| 674 | 20241121 | 094000 | 2449293500 | 39450 | 39450 | 39500 | 39400 | 636 |
| 675 | 20241121 | 093900 | 2424195550 | 39450 | 39350 | 39450 | 39350 | 218 |
| 676 | 20241121 | 093800 | 2415605500 | 39450 | 39400 | 39450 | 39350 | 208 |
| 677 | 20241121 | 093700 | 2407410600 | 39400 | 39350 | 39400 | 39250 | 1214 |
| 678 | 20241121 | 093600 | 2359700900 | 39350 | 39300 | 39400 | 39300 | 963 |
| 679 | 20241121 | 093500 | 2321828250 | 39350 | 39300 | 39350 | 39300 | 263 |
| 680 | 20241121 | 093400 | 2311486600 | 39350 | 39400 | 39400 | 39300 | 500 |
| 681 | 20241121 | 093300 | 2291808450 | 39450 | 39400 | 39500 | 39400 | 426 |
| 682 | 20241121 | 093200 | 2275002000 | 39400 | 39300 | 39400 | 39250 | 136 |
| 683 | 20241121 | 093100 | 2269655500 | 39300 | 39250 | 39300 | 39250 | 543 |
| 684 | 20241121 | 093000 | 2248340900 | 39300 | 39400 | 39450 | 39300 | 921 |
| 685 | 20241121 | 092900 | 2212138700 | 39400 | 39400 | 39450 | 39350 | 2805 |
| 686 | 20241121 | 092800 | 2101621650 | 39400 | 39350 | 39450 | 39350 | 352 |
| 687 | 20241121 | 092700 | 2087756200 | 39350 | 39450 | 39450 | 39300 | 1752 |
| 688 | 20241121 | 092600 | 2018821400 | 39500 | 39450 | 39600 | 39400 | 1389 |
| 689 | 20241121 | 092500 | 1963994150 | 39500 | 39500 | 39500 | 39450 | 450 |
| 690 | 20241121 | 092400 | 1946222400 | 39450 | 39750 | 39800 | 39350 | 6234 |
| 691 | 20241121 | 092300 | 1699950350 | 39650 | 39700 | 39750 | 39650 | 1840 |
| 692 | 20241121 | 092200 | 1626900750 | 39700 | 39750 | 39800 | 39550 | 4625 |
| 693 | 20241121 | 092100 | 1443513300 | 39750 | 39800 | 39850 | 39650 | 7642 |
| 694 | 20241121 | 092000 | 1139358500 | 39800 | 39600 | 39800 | 39600 | 2321 |
| 695 | 20241121 | 091900 | 1047138600 | 39600 | 39600 | 39750 | 39500 | 1548 |
| 696 | 20241121 | 091800 | 985709350 | 39600 | 39500 | 39650 | 39450 | 1906 |
| 697 | 20241121 | 091700 | 910318450 | 39450 | 39350 | 39500 | 39350 | 3660 |
| 698 | 20241121 | 091600 | 765896950 | 39350 | 39150 | 39400 | 39150 | 3215 |
| 699 | 20241121 | 091500 | 639708900 | 39100 | 39100 | 39100 | 39050 | 651 |
| 700 | 20241121 | 091400 | 614256250 | 39100 | 39050 | 39100 | 39050 | 192 |
| 701 | 20241121 | 091300 | 606754550 | 39100 | 39000 | 39100 | 38950 | 1024 |
| 702 | 20241121 | 091200 | 566792250 | 39000 | 38900 | 39000 | 38800 | 1708 |
| 703 | 20241121 | 091100 | 500305550 | 39000 | 38900 | 39000 | 38850 | 275 |
| 704 | 20241121 | 091000 | 489593700 | 38800 | 38900 | 38900 | 38800 | 778 |
| 705 | 20241121 | 090900 | 459368100 | 38900 | 39000 | 39000 | 38900 | 459 |
| 706 | 20241121 | 090800 | 441489550 | 38950 | 38950 | 39100 | 38950 | 803 |
| 707 | 20241121 | 090700 | 410149550 | 38950 | 38850 | 38950 | 38850 | 1508 |
| 708 | 20241121 | 090600 | 351563050 | 38950 | 38950 | 38950 | 38850 | 227 |
| 709 | 20241121 | 090500 | 342740050 | 38850 | 38950 | 39050 | 38800 | 2157 |
| 710 | 20241121 | 090400 | 258863300 | 39050 | 39050 | 39050 | 38900 | 585 |
| 711 | 20241121 | 090300 | 236050200 | 39050 | 39100 | 39200 | 39000 | 1688 |
| 712 | 20241121 | 090200 | 170035950 | 39150 | 39000 | 39150 | 39000 | 900 |
| 713 | 20241121 | 090100 | 134894400 | 38950 | 39100 | 39100 | 38950 | 403 |
| 714 | 20241121 | 090000 | 119150100 | 39100 | 39050 | 39150 | 38800 | 2658 |