37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 203600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 3 | 20241120 | 203500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20241120 | 203400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20241120 | 203300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20241120 | 203200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20241120 | 203100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20241120 | 203000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20241120 | 202900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20241120 | 202800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20241120 | 202700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20241120 | 202600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20241120 | 202500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20241120 | 202400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20241120 | 202300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20241120 | 202200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20241120 | 202100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20241120 | 202000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20241120 | 201900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20241120 | 201800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20241120 | 201700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20241120 | 201600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20241120 | 201500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20241120 | 201400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20241120 | 201300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20241120 | 201200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20241120 | 201100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20241120 | 201000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20241120 | 200900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20241120 | 200800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20241120 | 200700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20241120 | 200600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 33 | 20241120 | 200500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20241120 | 200400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20241120 | 200300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20241120 | 200200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20241120 | 200100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20241120 | 200000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20241120 | 195900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20241120 | 195800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20241120 | 195700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20241120 | 195600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20241120 | 195500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20241120 | 195400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20241120 | 195300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20241120 | 195200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20241120 | 195100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20241120 | 195000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20241120 | 194900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20241120 | 194800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20241120 | 194700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20241120 | 194600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20241120 | 194500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20241120 | 194400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20241120 | 194300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20241120 | 194200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20241120 | 194100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20241120 | 194000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20241120 | 193900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20241120 | 193800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20241120 | 193700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20241120 | 193600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 63 | 20241120 | 193500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20241120 | 193400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20241120 | 193300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20241120 | 193200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20241120 | 193100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20241120 | 193000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20241120 | 192900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20241120 | 192800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20241120 | 192700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20241120 | 192600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20241120 | 192500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20241120 | 192400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20241120 | 192300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20241120 | 192200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20241120 | 192100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20241120 | 192000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20241120 | 191900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20241120 | 191800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20241120 | 191700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20241120 | 191600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20241120 | 191500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20241120 | 191400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20241120 | 191300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20241120 | 191200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20241120 | 191100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20241120 | 191000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20241120 | 190900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20241120 | 190800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20241120 | 190700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20241120 | 190600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 93 | 20241120 | 190500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20241120 | 190400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20241120 | 190300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20241120 | 190200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20241120 | 190100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20241120 | 190000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20241120 | 185900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20241120 | 185800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20241120 | 185700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20241120 | 185600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20241120 | 185500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20241120 | 185400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20241120 | 185300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20241120 | 185200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20241120 | 185100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20241120 | 185000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20241120 | 184900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20241120 | 184800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20241120 | 184700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20241120 | 184600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20241120 | 184500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20241120 | 184400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20241120 | 184300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20241120 | 184200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20241120 | 184100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20241120 | 184000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20241120 | 183900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20241120 | 183800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20241120 | 183700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20241120 | 183600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 123 | 20241120 | 183500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20241120 | 183400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20241120 | 183300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20241120 | 183200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20241120 | 183100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20241120 | 183000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20241120 | 182900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20241120 | 182800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20241120 | 182700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20241120 | 182600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20241120 | 182500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20241120 | 182400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20241120 | 182300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20241120 | 182200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20241120 | 182100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20241120 | 182000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20241120 | 181900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20241120 | 181800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20241120 | 181700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20241120 | 181600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20241120 | 181500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20241120 | 181400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20241120 | 181300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20241120 | 181200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20241120 | 181100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20241120 | 181000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20241120 | 180900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20241120 | 180800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20241120 | 180700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20241120 | 180600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 153 | 20241120 | 180500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20241120 | 180400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20241120 | 180300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20241120 | 180200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20241120 | 180100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20241120 | 180000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20241120 | 175900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20241120 | 175800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20241120 | 175700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20241120 | 175600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20241120 | 175500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20241120 | 175400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20241120 | 175300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20241120 | 175200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20241120 | 175100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20241120 | 175000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20241120 | 174900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20241120 | 174800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20241120 | 174700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20241120 | 174600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20241120 | 174500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20241120 | 174400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20241120 | 174300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20241120 | 174200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20241120 | 174100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20241120 | 174000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20241120 | 173900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20241120 | 173800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20241120 | 173700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20241120 | 173600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 183 | 20241120 | 173500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20241120 | 173400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20241120 | 173300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20241120 | 173200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20241120 | 173100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20241120 | 173000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20241120 | 172900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20241120 | 172800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20241120 | 172700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20241120 | 172600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20241120 | 172500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20241120 | 172400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20241120 | 172300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20241120 | 172200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20241120 | 172100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20241120 | 172000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20241120 | 171900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20241120 | 171800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20241120 | 171700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20241120 | 171600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20241120 | 171500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20241120 | 171400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20241120 | 171300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20241120 | 171200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20241120 | 171100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20241120 | 171000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20241120 | 170900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20241120 | 170800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20241120 | 170700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20241120 | 170600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 213 | 20241120 | 170500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20241120 | 170400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20241120 | 170300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20241120 | 170200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20241120 | 170100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20241120 | 170000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20241120 | 165900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20241120 | 165800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20241120 | 165700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20241120 | 165600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20241120 | 165500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20241120 | 165400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20241120 | 165300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20241120 | 165200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20241120 | 165100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20241120 | 165000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20241120 | 164900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20241120 | 164800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20241120 | 164700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20241120 | 164600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20241120 | 164500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20241120 | 164400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20241120 | 164300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20241120 | 164200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20241120 | 164100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20241120 | 164000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20241120 | 163900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20241120 | 163800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20241120 | 163700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20241120 | 163600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 243 | 20241120 | 163500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20241120 | 163400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20241120 | 163300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20241120 | 163200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20241120 | 163100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20241120 | 163000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20241120 | 162900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20241120 | 162800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20241120 | 162700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20241120 | 162600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20241120 | 162500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20241120 | 162400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20241120 | 162300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20241120 | 162200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20241120 | 162100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20241120 | 162000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20241120 | 161900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20241120 | 161800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20241120 | 161700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20241120 | 161600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20241120 | 161500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20241120 | 161400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20241120 | 161300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20241120 | 161200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20241120 | 161100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20241120 | 161000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20241120 | 160900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20241120 | 160800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20241120 | 160700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20241120 | 160600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 273 | 20241120 | 160500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20241120 | 160400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20241120 | 160300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20241120 | 160200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20241120 | 160100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20241120 | 160000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20241120 | 155900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20241120 | 155800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20241120 | 155700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20241120 | 155600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20241120 | 155500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20241120 | 155400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20241120 | 155300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20241120 | 155200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20241120 | 155100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20241120 | 155000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20241120 | 154900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20241120 | 154800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20241120 | 154700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20241120 | 154600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20241120 | 154500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 294 | 20241120 | 154400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 295 | 20241120 | 154300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 296 | 20241120 | 154200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 297 | 20241120 | 154100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 298 | 20241120 | 154000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 299 | 20241120 | 153900 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 300 | 20241120 | 153800 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 301 | 20241120 | 153700 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20241120 | 153600 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 303 | 20241120 | 153500 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20241120 | 153400 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20241120 | 153300 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 306 | 20241120 | 153200 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 307 | 20241120 | 153100 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 308 | 20241120 | 153000 | 10102599100 | 48350 | 48350 | 48350 | 48350 | 2175 |
| 309 | 20241120 | 152900 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 310 | 20241120 | 152800 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 311 | 20241120 | 152700 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 312 | 20241120 | 152600 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 313 | 20241120 | 152500 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 314 | 20241120 | 152400 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 315 | 20241120 | 152300 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 316 | 20241120 | 152200 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 317 | 20241120 | 152100 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 318 | 20241120 | 152000 | 9997437850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 319 | 20241120 | 151900 | 9997437850 | 48400 | 48400 | 48400 | 48300 | 450 |
| 320 | 20241120 | 151800 | 9975681150 | 48400 | 48400 | 48400 | 48350 | 403 |
| 321 | 20241120 | 151700 | 9956186850 | 48400 | 48350 | 48400 | 48200 | 540 |
| 322 | 20241120 | 151600 | 9930088250 | 48200 | 48300 | 48350 | 48200 | 723 |
| 323 | 20241120 | 151500 | 9895190950 | 48300 | 48300 | 48300 | 48150 | 750 |
| 324 | 20241120 | 151400 | 9858999650 | 48300 | 48200 | 48300 | 48100 | 600 |
| 325 | 20241120 | 151300 | 9830072600 | 48200 | 48100 | 48200 | 48050 | 423 |
| 326 | 20241120 | 151200 | 9809720500 | 48100 | 48100 | 48100 | 48050 | 271 |
| 327 | 20241120 | 151100 | 9796686550 | 48100 | 48050 | 48100 | 48050 | 107 |
| 328 | 20241120 | 151000 | 9791540150 | 48050 | 48000 | 48050 | 48000 | 826 |
| 329 | 20241120 | 150900 | 9751876350 | 48050 | 48000 | 48050 | 48000 | 564 |
| 330 | 20241120 | 150800 | 9724789350 | 48050 | 48100 | 48100 | 48000 | 254 |
| 331 | 20241120 | 150700 | 9712584350 | 48100 | 48050 | 48100 | 48000 | 414 |
| 332 | 20241120 | 150600 | 9692685550 | 48050 | 48050 | 48100 | 48050 | 142 |
| 333 | 20241120 | 150500 | 9685860850 | 48050 | 48100 | 48150 | 48050 | 1145 |
| 334 | 20241120 | 150400 | 9630791300 | 48100 | 48150 | 48150 | 48000 | 436 |
| 335 | 20241120 | 150300 | 9609834950 | 48150 | 48100 | 48150 | 48050 | 596 |
| 336 | 20241120 | 150200 | 9581185800 | 48100 | 48200 | 48300 | 48100 | 971 |
| 337 | 20241120 | 150100 | 9534439350 | 48200 | 48200 | 48200 | 48100 | 157 |
| 338 | 20241120 | 150000 | 9526875750 | 48200 | 48250 | 48250 | 48150 | 248 |
| 339 | 20241120 | 145900 | 9514916100 | 48200 | 48150 | 48250 | 48150 | 370 |
| 340 | 20241120 | 145800 | 9497082600 | 48150 | 48150 | 48200 | 48100 | 346 |
| 341 | 20241120 | 145700 | 9480410800 | 48150 | 48200 | 48200 | 48150 | 396 |
| 342 | 20241120 | 145600 | 9461326850 | 48100 | 48100 | 48250 | 48100 | 785 |
| 343 | 20241120 | 145500 | 9423498050 | 48250 | 48050 | 48250 | 48050 | 324 |
| 344 | 20241120 | 145400 | 9407884250 | 48100 | 48150 | 48250 | 48100 | 678 |
| 345 | 20241120 | 145300 | 9375220100 | 48250 | 48150 | 48250 | 48100 | 261 |
| 346 | 20241120 | 145200 | 9362642700 | 48250 | 48200 | 48250 | 48100 | 402 |
| 347 | 20241120 | 145100 | 9343263650 | 48100 | 48100 | 48200 | 48050 | 464 |
| 348 | 20241120 | 145000 | 9320944300 | 48100 | 48150 | 48250 | 48100 | 284 |
| 349 | 20241120 | 144900 | 9307278200 | 48150 | 48200 | 48200 | 48100 | 222 |
| 350 | 20241120 | 144800 | 9296588500 | 48100 | 48100 | 48150 | 48100 | 203 |
| 351 | 20241120 | 144700 | 9286815600 | 48100 | 48150 | 48350 | 48100 | 812 |
| 352 | 20241120 | 144600 | 9247687650 | 48150 | 48100 | 48150 | 48100 | 351 |
| 353 | 20241120 | 144500 | 9230793250 | 48150 | 48200 | 48300 | 48150 | 1639 |
| 354 | 20241120 | 144400 | 9151710200 | 48300 | 48200 | 48300 | 48150 | 265 |
| 355 | 20241120 | 144300 | 9138929950 | 48200 | 48300 | 48350 | 48150 | 448 |
| 356 | 20241120 | 144200 | 9117327200 | 48300 | 48200 | 48350 | 48200 | 1314 |
| 357 | 20241120 | 144100 | 9053873000 | 48300 | 48300 | 48300 | 48200 | 828 |
| 358 | 20241120 | 144000 | 9013907000 | 48200 | 48300 | 48300 | 48100 | 367 |
| 359 | 20241120 | 143900 | 8996210200 | 48250 | 48300 | 48300 | 48200 | 413 |
| 360 | 20241120 | 143800 | 8976273300 | 48250 | 48250 | 48250 | 48150 | 811 |
| 361 | 20241120 | 143700 | 8937153000 | 48200 | 48200 | 48300 | 48200 | 231 |
| 362 | 20241120 | 143600 | 8926005900 | 48200 | 48300 | 48300 | 48200 | 362 |
| 363 | 20241120 | 143500 | 8908537450 | 48300 | 48300 | 48300 | 48200 | 338 |
| 364 | 20241120 | 143400 | 8892230950 | 48250 | 48200 | 48300 | 48200 | 338 |
| 365 | 20241120 | 143300 | 8875919050 | 48150 | 48250 | 48250 | 48100 | 542 |
| 366 | 20241120 | 143200 | 8849793950 | 48200 | 48250 | 48250 | 48150 | 393 |
| 367 | 20241120 | 143100 | 8830849400 | 48200 | 48250 | 48250 | 48150 | 302 |
| 368 | 20241120 | 143000 | 8816294000 | 48250 | 48200 | 48250 | 48150 | 327 |
| 369 | 20241120 | 142900 | 8800530200 | 48200 | 48250 | 48250 | 48100 | 174 |
| 370 | 20241120 | 142800 | 8792147950 | 48150 | 48250 | 48250 | 48150 | 280 |
| 371 | 20241120 | 142700 | 8778645450 | 48050 | 48150 | 48250 | 48050 | 474 |
| 372 | 20241120 | 142600 | 8755817650 | 48150 | 48150 | 48200 | 48150 | 181 |
| 373 | 20241120 | 142500 | 8747098350 | 48150 | 48200 | 48200 | 48150 | 385 |
| 374 | 20241120 | 142400 | 8728542800 | 48200 | 48150 | 48200 | 48050 | 340 |
| 375 | 20241120 | 142300 | 8712159950 | 48100 | 48100 | 48200 | 48100 | 319 |
| 376 | 20241120 | 142200 | 8696798950 | 48100 | 48150 | 48200 | 48000 | 298 |
| 377 | 20241120 | 142100 | 8682472200 | 48150 | 48100 | 48150 | 48050 | 207 |
| 378 | 20241120 | 142000 | 8672515650 | 48100 | 48100 | 48150 | 48000 | 340 |
| 379 | 20241120 | 141900 | 8656167550 | 48100 | 48050 | 48100 | 48050 | 171 |
| 380 | 20241120 | 141800 | 8647943250 | 48050 | 48100 | 48150 | 48050 | 222 |
| 381 | 20241120 | 141700 | 8637265700 | 48150 | 48050 | 48150 | 48050 | 421 |
| 382 | 20241120 | 141600 | 8617010350 | 48050 | 48000 | 48150 | 48000 | 169 |
| 383 | 20241120 | 141500 | 8608889950 | 48050 | 47950 | 48150 | 47950 | 405 |
| 384 | 20241120 | 141400 | 8589430350 | 48000 | 48000 | 48000 | 47950 | 193 |
| 385 | 20241120 | 141300 | 8580166850 | 48000 | 48000 | 48000 | 47950 | 191 |
| 386 | 20241120 | 141200 | 8570999150 | 48000 | 48000 | 48000 | 47950 | 158 |
| 387 | 20241120 | 141100 | 8563415500 | 48000 | 48150 | 48150 | 47950 | 1656 |
| 388 | 20241120 | 141000 | 8483917500 | 48100 | 48050 | 48150 | 48000 | 380 |
| 389 | 20241120 | 140900 | 8465638750 | 48050 | 48050 | 48100 | 48000 | 208 |
| 390 | 20241120 | 140800 | 8455641400 | 48050 | 48000 | 48050 | 48000 | 383 |
| 391 | 20241120 | 140700 | 8437247800 | 48050 | 48000 | 48100 | 48000 | 478 |
| 392 | 20241120 | 140600 | 8414285100 | 48050 | 48100 | 48100 | 48050 | 573 |
| 393 | 20241120 | 140500 | 8386747550 | 48050 | 48100 | 48100 | 48050 | 517 |
| 394 | 20241120 | 140400 | 8361885800 | 48100 | 48200 | 48200 | 48050 | 1103 |
| 395 | 20241120 | 140300 | 8308814450 | 48200 | 48200 | 48250 | 48200 | 232 |
| 396 | 20241120 | 140200 | 8297627700 | 48200 | 48200 | 48250 | 48200 | 338 |
| 397 | 20241120 | 140100 | 8281331750 | 48250 | 48200 | 48250 | 48150 | 170 |
| 398 | 20241120 | 140000 | 8273133750 | 48250 | 48200 | 48250 | 48200 | 192 |
| 399 | 20241120 | 135900 | 8263872150 | 48250 | 48200 | 48250 | 48150 | 221 |
| 400 | 20241120 | 135800 | 8253216400 | 48150 | 48200 | 48200 | 48150 | 254 |
| 401 | 20241120 | 135700 | 8240975550 | 48200 | 48200 | 48200 | 48150 | 238 |
| 402 | 20241120 | 135600 | 8229509850 | 48200 | 48150 | 48200 | 48150 | 565 |
| 403 | 20241120 | 135500 | 8202290700 | 48200 | 48300 | 48300 | 48150 | 851 |
| 404 | 20241120 | 135400 | 8161255000 | 48300 | 48250 | 48300 | 48200 | 383 |
| 405 | 20241120 | 135300 | 8142767650 | 48250 | 48300 | 48300 | 48250 | 286 |
| 406 | 20241120 | 135200 | 8128959500 | 48300 | 48300 | 48350 | 48250 | 390 |
| 407 | 20241120 | 135100 | 8110122600 | 48350 | 48400 | 48400 | 48300 | 298 |
| 408 | 20241120 | 135000 | 8095709550 | 48300 | 48350 | 48400 | 48300 | 273 |
| 409 | 20241120 | 134900 | 8082508000 | 48350 | 48400 | 48400 | 48250 | 672 |
| 410 | 20241120 | 134800 | 8050022100 | 48350 | 48350 | 48400 | 48350 | 293 |
| 411 | 20241120 | 134700 | 8035844700 | 48400 | 48400 | 48400 | 48250 | 435 |
| 412 | 20241120 | 134600 | 8014799050 | 48350 | 48400 | 48400 | 48300 | 349 |
| 413 | 20241120 | 134500 | 7997920100 | 48300 | 48350 | 48450 | 48300 | 278 |
| 414 | 20241120 | 134400 | 7984473100 | 48450 | 48450 | 48450 | 48350 | 313 |
| 415 | 20241120 | 134300 | 7969321900 | 48450 | 48400 | 48450 | 48350 | 276 |
| 416 | 20241120 | 134200 | 7955965850 | 48350 | 48350 | 48350 | 48300 | 252 |
| 417 | 20241120 | 134100 | 7943781950 | 48350 | 48300 | 48400 | 48300 | 245 |
| 418 | 20241120 | 134000 | 7931945950 | 48300 | 48300 | 48450 | 48250 | 453 |
| 419 | 20241120 | 133900 | 7910065500 | 48300 | 48450 | 48450 | 48250 | 567 |
| 420 | 20241120 | 133800 | 7882671350 | 48350 | 48350 | 48450 | 48350 | 218 |
| 421 | 20241120 | 133700 | 7872121150 | 48350 | 48350 | 48450 | 48300 | 353 |
| 422 | 20241120 | 133600 | 7855040100 | 48450 | 48350 | 48450 | 48350 | 272 |
| 423 | 20241120 | 133500 | 7841882000 | 48350 | 48350 | 48350 | 48300 | 288 |
| 424 | 20241120 | 133400 | 7827960750 | 48300 | 48400 | 48450 | 48300 | 361 |
| 425 | 20241120 | 133300 | 7810480200 | 48400 | 48450 | 48450 | 48400 | 446 |
| 426 | 20241120 | 133200 | 7788875000 | 48400 | 48450 | 48450 | 48350 | 226 |
| 427 | 20241120 | 133100 | 7777929450 | 48450 | 48450 | 48450 | 48400 | 252 |
| 428 | 20241120 | 133000 | 7765722100 | 48450 | 48450 | 48450 | 48350 | 331 |
| 429 | 20241120 | 132900 | 7749694150 | 48450 | 48400 | 48450 | 48300 | 266 |
| 430 | 20241120 | 132800 | 7736824150 | 48400 | 48300 | 48400 | 48300 | 268 |
| 431 | 20241120 | 132700 | 7723857500 | 48300 | 48400 | 48400 | 48250 | 202 |
| 432 | 20241120 | 132600 | 7714090050 | 48400 | 48400 | 48400 | 48300 | 342 |
| 433 | 20241120 | 132500 | 7697540600 | 48350 | 48350 | 48400 | 48300 | 427 |
| 434 | 20241120 | 132400 | 7676892150 | 48300 | 48300 | 48350 | 48250 | 158 |
| 435 | 20241120 | 132300 | 7669254800 | 48350 | 48350 | 48350 | 48350 | 212 |
| 436 | 20241120 | 132200 | 7659004600 | 48350 | 48350 | 48400 | 48300 | 306 |
| 437 | 20241120 | 132100 | 7644207800 | 48350 | 48300 | 48400 | 48300 | 68 |
| 438 | 20241120 | 132000 | 7640922050 | 48400 | 48300 | 48400 | 48200 | 1513 |
| 439 | 20241120 | 131900 | 7567853750 | 48300 | 48350 | 48400 | 48250 | 239 |
| 440 | 20241120 | 131800 | 7556301500 | 48350 | 48300 | 48450 | 48250 | 237 |
| 441 | 20241120 | 131700 | 7544834700 | 48350 | 48300 | 48350 | 48250 | 259 |
| 442 | 20241120 | 131600 | 7532325100 | 48300 | 48250 | 48300 | 48200 | 326 |
| 443 | 20241120 | 131500 | 7516588450 | 48300 | 48250 | 48400 | 48250 | 451 |
| 444 | 20241120 | 131400 | 7494812450 | 48200 | 48250 | 48250 | 48200 | 149 |
| 445 | 20241120 | 131300 | 7487623450 | 48150 | 48350 | 48400 | 48150 | 1142 |
| 446 | 20241120 | 131200 | 7432591450 | 48300 | 48350 | 48350 | 48250 | 290 |
| 447 | 20241120 | 131100 | 7418593950 | 48300 | 48250 | 48350 | 48250 | 213 |
| 448 | 20241120 | 131000 | 7408308050 | 48250 | 48200 | 48250 | 48200 | 502 |
| 449 | 20241120 | 130900 | 7384109000 | 48200 | 48200 | 48200 | 48150 | 429 |
| 450 | 20241120 | 130800 | 7363431550 | 48200 | 48200 | 48200 | 48150 | 168 |
| 451 | 20241120 | 130700 | 7355335050 | 48200 | 48200 | 48200 | 48100 | 1059 |
| 452 | 20241120 | 130600 | 7304338350 | 48200 | 48250 | 48250 | 48150 | 655 |
| 453 | 20241120 | 130500 | 7272767550 | 48250 | 48450 | 48450 | 48200 | 1854 |
| 454 | 20241120 | 130400 | 7183246700 | 48450 | 48400 | 48450 | 48350 | 223 |
| 455 | 20241120 | 130300 | 7172447700 | 48400 | 48450 | 48450 | 48400 | 336 |
| 456 | 20241120 | 130200 | 7156173050 | 48450 | 48400 | 48450 | 48400 | 468 |
| 457 | 20241120 | 130100 | 7133512150 | 48400 | 48400 | 48400 | 48400 | 192 |
| 458 | 20241120 | 130000 | 7124219350 | 48350 | 48400 | 48400 | 48350 | 157 |
| 459 | 20241120 | 125900 | 7116621750 | 48400 | 48400 | 48400 | 48400 | 333 |
| 460 | 20241120 | 125800 | 7100504550 | 48400 | 48400 | 48400 | 48350 | 526 |
| 461 | 20241120 | 125700 | 7075065450 | 48400 | 48450 | 48450 | 48350 | 204 |
| 462 | 20241120 | 125600 | 7065191850 | 48450 | 48500 | 48500 | 48400 | 378 |
| 463 | 20241120 | 125500 | 7046868550 | 48500 | 48450 | 48500 | 48450 | 291 |
| 464 | 20241120 | 125400 | 7032767100 | 48500 | 48500 | 48500 | 48350 | 131 |
| 465 | 20241120 | 125300 | 7026416000 | 48400 | 48500 | 48550 | 48350 | 722 |
| 466 | 20241120 | 125200 | 6991467900 | 48550 | 48500 | 48550 | 48450 | 184 |
| 467 | 20241120 | 125100 | 6982537900 | 48550 | 48500 | 48550 | 48450 | 188 |
| 468 | 20241120 | 125000 | 6973418750 | 48500 | 48450 | 48500 | 48400 | 195 |
| 469 | 20241120 | 124900 | 6963970200 | 48450 | 48450 | 48500 | 48350 | 297 |
| 470 | 20241120 | 124800 | 6949585300 | 48500 | 48500 | 48500 | 48450 | 351 |
| 471 | 20241120 | 124700 | 6932565650 | 48450 | 48500 | 48500 | 48450 | 180 |
| 472 | 20241120 | 124600 | 6923841400 | 48500 | 48450 | 48500 | 48400 | 194 |
| 473 | 20241120 | 124500 | 6914434950 | 48450 | 48500 | 48500 | 48450 | 239 |
| 474 | 20241120 | 124400 | 6902844450 | 48500 | 48500 | 48500 | 48400 | 101 |
| 475 | 20241120 | 124300 | 6897946750 | 48500 | 48500 | 48500 | 48450 | 236 |
| 476 | 20241120 | 124200 | 6886501800 | 48450 | 48500 | 48500 | 48400 | 387 |
| 477 | 20241120 | 124100 | 6867748700 | 48450 | 48500 | 48500 | 48400 | 334 |
| 478 | 20241120 | 124000 | 6851558000 | 48500 | 48500 | 48500 | 48450 | 223 |
| 479 | 20241120 | 123900 | 6840747000 | 48500 | 48500 | 48500 | 48450 | 240 |
| 480 | 20241120 | 123800 | 6829108250 | 48500 | 48500 | 48500 | 48450 | 212 |
| 481 | 20241120 | 123700 | 6818828150 | 48500 | 48450 | 48500 | 48450 | 120 |
| 482 | 20241120 | 123600 | 6813008200 | 48500 | 48450 | 48500 | 48400 | 286 |
| 483 | 20241120 | 123500 | 6799143700 | 48450 | 48400 | 48450 | 48400 | 194 |
| 484 | 20241120 | 123400 | 6789747850 | 48450 | 48500 | 48500 | 48400 | 129 |
| 485 | 20241120 | 123300 | 6783497350 | 48400 | 48400 | 48500 | 48400 | 458 |
| 486 | 20241120 | 123200 | 6761305750 | 48400 | 48500 | 48500 | 48400 | 138 |
| 487 | 20241120 | 123100 | 6754614850 | 48450 | 48450 | 48500 | 48400 | 124 |
| 488 | 20241120 | 123000 | 6748605350 | 48500 | 48400 | 48500 | 48400 | 300 |
| 489 | 20241120 | 122900 | 6734067950 | 48450 | 48450 | 48450 | 48400 | 264 |
| 490 | 20241120 | 122800 | 6721282800 | 48400 | 48400 | 48450 | 48350 | 380 |
| 491 | 20241120 | 122700 | 6702895350 | 48400 | 48400 | 48400 | 48350 | 275 |
| 492 | 20241120 | 122600 | 6689586100 | 48400 | 48450 | 48450 | 48400 | 351 |
| 493 | 20241120 | 122500 | 6672581100 | 48400 | 48450 | 48450 | 48350 | 300 |
| 494 | 20241120 | 122400 | 6658051500 | 48450 | 48400 | 48450 | 48350 | 173 |
| 495 | 20241120 | 122300 | 6649677250 | 48350 | 48400 | 48450 | 48350 | 158 |
| 496 | 20241120 | 122200 | 6642026100 | 48350 | 48450 | 48500 | 48350 | 548 |
| 497 | 20241120 | 122100 | 6615493050 | 48450 | 48450 | 48450 | 48400 | 467 |
| 498 | 20241120 | 122000 | 6592868000 | 48450 | 48450 | 48450 | 48350 | 153 |
| 499 | 20241120 | 121900 | 6585456550 | 48450 | 48450 | 48500 | 48400 | 795 |
| 500 | 20241120 | 121800 | 6546936800 | 48400 | 48400 | 48500 | 48350 | 430 |
| 501 | 20241120 | 121700 | 6526103450 | 48400 | 48400 | 48450 | 48350 | 711 |
| 502 | 20241120 | 121600 | 6491663050 | 48450 | 48450 | 48500 | 48450 | 458 |
| 503 | 20241120 | 121500 | 6469469200 | 48450 | 48350 | 48450 | 48350 | 188 |
| 504 | 20241120 | 121400 | 6460371000 | 48350 | 48400 | 48400 | 48350 | 145 |
| 505 | 20241120 | 121300 | 6453356450 | 48400 | 48400 | 48450 | 48350 | 420 |
| 506 | 20241120 | 121200 | 6433038450 | 48450 | 48400 | 48450 | 48350 | 343 |
| 507 | 20241120 | 121100 | 6416433850 | 48350 | 48400 | 48400 | 48350 | 331 |
| 508 | 20241120 | 121000 | 6400415200 | 48350 | 48350 | 48400 | 48350 | 172 |
| 509 | 20241120 | 120900 | 6392093350 | 48400 | 48300 | 48400 | 48300 | 318 |
| 510 | 20241120 | 120800 | 6376716300 | 48350 | 48350 | 48400 | 48300 | 418 |
| 511 | 20241120 | 120700 | 6356512900 | 48400 | 48450 | 48450 | 48300 | 403 |
| 512 | 20241120 | 120600 | 6337020150 | 48450 | 48450 | 48450 | 48350 | 216 |
| 513 | 20241120 | 120500 | 6326557650 | 48350 | 48350 | 48500 | 48300 | 225 |
| 514 | 20241120 | 120400 | 6315662900 | 48350 | 48350 | 48500 | 48300 | 332 |
| 515 | 20241120 | 120300 | 6299594050 | 48350 | 48350 | 48450 | 48300 | 178 |
| 516 | 20241120 | 120200 | 6290980150 | 48350 | 48500 | 48500 | 48300 | 591 |
| 517 | 20241120 | 120100 | 6262403650 | 48500 | 48450 | 48500 | 48400 | 269 |
| 518 | 20241120 | 120000 | 6249373850 | 48450 | 48450 | 48450 | 48400 | 133 |
| 519 | 20241120 | 115900 | 6242930300 | 48450 | 48450 | 48450 | 48400 | 364 |
| 520 | 20241120 | 115800 | 6225294550 | 48450 | 48450 | 48450 | 48350 | 363 |
| 521 | 20241120 | 115700 | 6207713200 | 48400 | 48450 | 48450 | 48400 | 232 |
| 522 | 20241120 | 115600 | 6196475200 | 48450 | 48400 | 48450 | 48350 | 571 |
| 523 | 20241120 | 115500 | 6168839700 | 48400 | 48400 | 48400 | 48350 | 348 |
| 524 | 20241120 | 115400 | 6152005400 | 48350 | 48350 | 48450 | 48350 | 201 |
| 525 | 20241120 | 115300 | 6142282300 | 48450 | 48400 | 48450 | 48300 | 637 |
| 526 | 20241120 | 115200 | 6111472500 | 48450 | 48400 | 48450 | 48400 | 261 |
| 527 | 20241120 | 115100 | 6098833200 | 48400 | 48400 | 48450 | 48350 | 407 |
| 528 | 20241120 | 115000 | 6079131400 | 48350 | 48400 | 48450 | 48350 | 167 |
| 529 | 20241120 | 114900 | 6071047750 | 48450 | 48400 | 48450 | 48300 | 500 |
| 530 | 20241120 | 114800 | 6046837800 | 48400 | 48350 | 48400 | 48300 | 470 |
| 531 | 20241120 | 114700 | 6024110800 | 48350 | 48400 | 48400 | 48300 | 137 |
| 532 | 20241120 | 114600 | 6017487000 | 48400 | 48350 | 48400 | 48300 | 406 |
| 533 | 20241120 | 114500 | 5997852950 | 48350 | 48350 | 48350 | 48300 | 322 |
| 534 | 20241120 | 114400 | 5982292000 | 48300 | 48400 | 48450 | 48250 | 872 |
| 535 | 20241120 | 114300 | 5940112350 | 48350 | 48400 | 48400 | 48350 | 302 |
| 536 | 20241120 | 114200 | 5925497850 | 48350 | 48350 | 48400 | 48350 | 373 |
| 537 | 20241120 | 114100 | 5907452200 | 48400 | 48250 | 48400 | 48250 | 502 |
| 538 | 20241120 | 114000 | 5883191150 | 48250 | 48200 | 48250 | 48200 | 119 |
| 539 | 20241120 | 113900 | 5877449850 | 48250 | 48300 | 48300 | 48200 | 342 |
| 540 | 20241120 | 113800 | 5860948500 | 48300 | 48400 | 48400 | 48250 | 348 |
| 541 | 20241120 | 113700 | 5844127000 | 48300 | 48400 | 48400 | 48300 | 895 |
| 542 | 20241120 | 113600 | 5800878250 | 48400 | 48400 | 48400 | 48350 | 568 |
| 543 | 20241120 | 113500 | 5773399400 | 48400 | 48400 | 48400 | 48350 | 364 |
| 544 | 20241120 | 113400 | 5755787950 | 48350 | 48350 | 48400 | 48300 | 426 |
| 545 | 20241120 | 113300 | 5735177500 | 48300 | 48350 | 48500 | 48300 | 637 |
| 546 | 20241120 | 113200 | 5704341150 | 48300 | 48350 | 48400 | 48300 | 553 |
| 547 | 20241120 | 113100 | 5677590750 | 48350 | 48300 | 48350 | 48250 | 314 |
| 548 | 20241120 | 113000 | 5662417900 | 48250 | 48350 | 48350 | 48250 | 331 |
| 549 | 20241120 | 112900 | 5646417950 | 48350 | 48300 | 48350 | 48300 | 475 |
| 550 | 20241120 | 112800 | 5623464600 | 48300 | 48350 | 48350 | 48250 | 407 |
| 551 | 20241120 | 112700 | 5603809050 | 48300 | 48300 | 48350 | 48200 | 563 |
| 552 | 20241120 | 112600 | 5576621800 | 48300 | 48300 | 48350 | 48250 | 339 |
| 553 | 20241120 | 112500 | 5560246750 | 48250 | 48200 | 48300 | 48200 | 353 |
| 554 | 20241120 | 112400 | 5543220950 | 48200 | 48150 | 48200 | 48150 | 318 |
| 555 | 20241120 | 112300 | 5527896950 | 48200 | 48250 | 48250 | 48150 | 339 |
| 556 | 20241120 | 112200 | 5511549200 | 48250 | 48200 | 48250 | 48200 | 297 |
| 557 | 20241120 | 112100 | 5497221850 | 48250 | 48300 | 48300 | 48200 | 383 |
| 558 | 20241120 | 112000 | 5478746650 | 48250 | 48350 | 48350 | 48250 | 704 |
| 559 | 20241120 | 111900 | 5444748050 | 48350 | 48250 | 48350 | 48250 | 499 |
| 560 | 20241120 | 111800 | 5420643750 | 48300 | 48350 | 48400 | 48250 | 565 |
| 561 | 20241120 | 111700 | 5393348000 | 48350 | 48400 | 48450 | 48250 | 728 |
| 562 | 20241120 | 111600 | 5358141900 | 48400 | 48350 | 48400 | 48250 | 569 |
| 563 | 20241120 | 111500 | 5330651350 | 48400 | 48300 | 48400 | 48250 | 230 |
| 564 | 20241120 | 111400 | 5319529200 | 48300 | 48400 | 48400 | 48250 | 862 |
| 565 | 20241120 | 111300 | 5277868800 | 48300 | 48350 | 48400 | 48300 | 713 |
| 566 | 20241120 | 111200 | 5243385650 | 48350 | 48400 | 48450 | 48300 | 613 |
| 567 | 20241120 | 111100 | 5213726200 | 48400 | 48500 | 48500 | 48300 | 589 |
| 568 | 20241120 | 111000 | 5185214050 | 48500 | 48400 | 48500 | 48300 | 561 |
| 569 | 20241120 | 110900 | 5158056150 | 48400 | 48300 | 48400 | 48300 | 568 |
| 570 | 20241120 | 110800 | 5130598600 | 48350 | 48500 | 48550 | 48250 | 1519 |
| 571 | 20241120 | 110700 | 5057115600 | 48500 | 48550 | 48550 | 48500 | 486 |
| 572 | 20241120 | 110600 | 5033537700 | 48550 | 48550 | 48550 | 48500 | 706 |
| 573 | 20241120 | 110500 | 4999280000 | 48550 | 48500 | 48550 | 48450 | 417 |
| 574 | 20241120 | 110400 | 4979050800 | 48550 | 48500 | 48550 | 48450 | 413 |
| 575 | 20241120 | 110300 | 4959015850 | 48500 | 48400 | 48550 | 48400 | 1233 |
| 576 | 20241120 | 110200 | 4899227250 | 48400 | 48500 | 48500 | 48400 | 933 |
| 577 | 20241120 | 110100 | 4853989400 | 48450 | 48250 | 48500 | 48250 | 3481 |
| 578 | 20241120 | 110000 | 4685599850 | 48250 | 48350 | 48350 | 48250 | 442 |
| 579 | 20241120 | 105900 | 4664239900 | 48350 | 48350 | 48350 | 48300 | 299 |
| 580 | 20241120 | 105800 | 4649790900 | 48350 | 48300 | 48350 | 48300 | 412 |
| 581 | 20241120 | 105700 | 4629874300 | 48300 | 48300 | 48300 | 48250 | 395 |
| 582 | 20241120 | 105600 | 4610796000 | 48300 | 48150 | 48350 | 48100 | 2898 |
| 583 | 20241120 | 105500 | 4471047450 | 48150 | 48100 | 48150 | 48100 | 500 |
| 584 | 20241120 | 105400 | 4446975800 | 48150 | 48150 | 48150 | 48100 | 310 |
| 585 | 20241120 | 105300 | 4432050200 | 48150 | 48100 | 48150 | 48100 | 238 |
| 586 | 20241120 | 105200 | 4420595150 | 48150 | 48100 | 48150 | 48050 | 174 |
| 587 | 20241120 | 105100 | 4412223900 | 48000 | 48100 | 48150 | 48000 | 337 |
| 588 | 20241120 | 105000 | 4396015050 | 48100 | 48050 | 48150 | 48050 | 427 |
| 589 | 20241120 | 104900 | 4375481450 | 48050 | 48000 | 48050 | 48000 | 172 |
| 590 | 20241120 | 104800 | 4367218650 | 48000 | 48000 | 48000 | 47950 | 249 |
| 591 | 20241120 | 104700 | 4355267150 | 48050 | 48050 | 48050 | 47900 | 1646 |
| 592 | 20241120 | 104600 | 4276315350 | 48100 | 48050 | 48150 | 48050 | 57 |
| 593 | 20241120 | 104500 | 4273574050 | 48050 | 48150 | 48150 | 48050 | 160 |
| 594 | 20241120 | 104400 | 4265881950 | 48100 | 48150 | 48150 | 48050 | 257 |
| 595 | 20241120 | 104300 | 4253512400 | 48150 | 48150 | 48150 | 48050 | 155 |
| 596 | 20241120 | 104200 | 4246052600 | 48100 | 48100 | 48150 | 48050 | 396 |
| 597 | 20241120 | 104100 | 4226995700 | 48100 | 48150 | 48150 | 48100 | 165 |
| 598 | 20241120 | 104000 | 4219052300 | 48150 | 48100 | 48150 | 48050 | 191 |
| 599 | 20241120 | 103900 | 4209863200 | 48100 | 48100 | 48150 | 48050 | 192 |
| 600 | 20241120 | 103800 | 4200628900 | 48150 | 48100 | 48150 | 48050 | 172 |
| 601 | 20241120 | 103700 | 4192357050 | 48100 | 48100 | 48150 | 48050 | 159 |
| 602 | 20241120 | 103600 | 4184704800 | 48150 | 48100 | 48150 | 48050 | 549 |
| 603 | 20241120 | 103500 | 4158315150 | 48050 | 48050 | 48100 | 48000 | 250 |
| 604 | 20241120 | 103400 | 4146312850 | 48000 | 48000 | 48100 | 48000 | 212 |
| 605 | 20241120 | 103300 | 4136128350 | 48000 | 48050 | 48050 | 48000 | 181 |
| 606 | 20241120 | 103200 | 4127436500 | 48000 | 48100 | 48100 | 48000 | 880 |
| 607 | 20241120 | 103100 | 4085159100 | 48100 | 48150 | 48150 | 48100 | 389 |
| 608 | 20241120 | 103000 | 4066444200 | 48100 | 48150 | 48150 | 48100 | 786 |
| 609 | 20241120 | 102900 | 4028627650 | 48050 | 48200 | 48200 | 48050 | 910 |
| 610 | 20241120 | 102800 | 3984841650 | 48200 | 48200 | 48250 | 48150 | 371 |
| 611 | 20241120 | 102700 | 3966966050 | 48250 | 48250 | 48300 | 48100 | 843 |
| 612 | 20241120 | 102600 | 3926295950 | 48250 | 48100 | 48250 | 48100 | 1537 |
| 613 | 20241120 | 102500 | 3852243350 | 48150 | 48000 | 48150 | 48000 | 2152 |
| 614 | 20241120 | 102400 | 3748738700 | 48050 | 48000 | 48050 | 48000 | 271 |
| 615 | 20241120 | 102300 | 3735722100 | 48000 | 48000 | 48000 | 47950 | 296 |
| 616 | 20241120 | 102200 | 3721514600 | 48000 | 48000 | 48050 | 47950 | 103 |
| 617 | 20241120 | 102100 | 3716572250 | 47950 | 48000 | 48050 | 47950 | 161 |
| 618 | 20241120 | 102000 | 3708844450 | 48050 | 48050 | 48100 | 47800 | 2719 |
| 619 | 20241120 | 101900 | 3578454350 | 48100 | 48050 | 48100 | 48050 | 146 |
| 620 | 20241120 | 101800 | 3571438500 | 48100 | 48050 | 48100 | 47950 | 1160 |
| 621 | 20241120 | 101700 | 3515741450 | 48050 | 48150 | 48150 | 48050 | 1297 |
| 622 | 20241120 | 101600 | 3453408350 | 48150 | 48050 | 48150 | 48000 | 313 |
| 623 | 20241120 | 101500 | 3438353950 | 48050 | 47750 | 48050 | 47750 | 996 |
| 624 | 20241120 | 101400 | 3390655650 | 47850 | 47950 | 47950 | 47750 | 944 |
| 625 | 20241120 | 101300 | 3345516050 | 48000 | 47950 | 48000 | 47950 | 202 |
| 626 | 20241120 | 101200 | 3335826350 | 47950 | 47950 | 47950 | 47900 | 188 |
| 627 | 20241120 | 101100 | 3326817250 | 47950 | 47850 | 47950 | 47850 | 232 |
| 628 | 20241120 | 101000 | 3315699150 | 47850 | 48150 | 48150 | 47850 | 2431 |
| 629 | 20241120 | 100900 | 3199053400 | 48150 | 48100 | 48150 | 48050 | 409 |
| 630 | 20241120 | 100800 | 3179373700 | 48100 | 48100 | 48100 | 48050 | 339 |
| 631 | 20241120 | 100700 | 3163068150 | 47950 | 48100 | 48150 | 47950 | 2265 |
| 632 | 20241120 | 100600 | 3054225900 | 48150 | 48050 | 48150 | 48000 | 632 |
| 633 | 20241120 | 100500 | 3023837600 | 48050 | 48000 | 48100 | 48000 | 1102 |
| 634 | 20241120 | 100400 | 2970878200 | 48050 | 48100 | 48100 | 48000 | 390 |
| 635 | 20241120 | 100300 | 2952133850 | 48050 | 47950 | 48100 | 47950 | 3683 |
| 636 | 20241120 | 100200 | 2775355100 | 48000 | 48000 | 48000 | 47950 | 839 |
| 637 | 20241120 | 100100 | 2735085250 | 47950 | 47750 | 48000 | 47750 | 2599 |
| 638 | 20241120 | 100000 | 2610633250 | 47800 | 47800 | 47850 | 47800 | 308 |
| 639 | 20241120 | 095900 | 2595909750 | 47850 | 47850 | 47900 | 47800 | 770 |
| 640 | 20241120 | 095800 | 2559061550 | 47850 | 47850 | 47850 | 47800 | 477 |
| 641 | 20241120 | 095700 | 2536239850 | 47850 | 47850 | 47850 | 47800 | 197 |
| 642 | 20241120 | 095600 | 2526818000 | 47750 | 47700 | 47850 | 47700 | 1440 |
| 643 | 20241120 | 095500 | 2458025100 | 47700 | 47600 | 47700 | 47600 | 427 |
| 644 | 20241120 | 095400 | 2437677600 | 47600 | 47500 | 47600 | 47450 | 1906 |
| 645 | 20241120 | 095300 | 2347059250 | 47450 | 47400 | 47450 | 47400 | 308 |
| 646 | 20241120 | 095200 | 2332447950 | 47400 | 47350 | 47450 | 47350 | 240 |
| 647 | 20241120 | 095100 | 2321068300 | 47350 | 47450 | 47450 | 47350 | 150 |
| 648 | 20241120 | 095000 | 2313956300 | 47500 | 47450 | 47500 | 47350 | 368 |
| 649 | 20241120 | 094900 | 2296512250 | 47400 | 47450 | 47500 | 47300 | 242 |
| 650 | 20241120 | 094800 | 2285027900 | 47450 | 47400 | 47500 | 47350 | 461 |
| 651 | 20241120 | 094700 | 2263173000 | 47400 | 47350 | 47400 | 47300 | 590 |
| 652 | 20241120 | 094600 | 2235237100 | 47350 | 47300 | 47350 | 47300 | 125 |
| 653 | 20241120 | 094500 | 2229321600 | 47300 | 47400 | 47400 | 47250 | 102 |
| 654 | 20241120 | 094400 | 2224494450 | 47400 | 47500 | 47550 | 47350 | 237 |
| 655 | 20241120 | 094300 | 2213247950 | 47350 | 47200 | 47550 | 47200 | 714 |
| 656 | 20241120 | 094200 | 2179445950 | 47200 | 47050 | 47200 | 47050 | 175 |
| 657 | 20241120 | 094100 | 2171193800 | 47050 | 47100 | 47200 | 47050 | 674 |
| 658 | 20241120 | 094000 | 2139449400 | 47200 | 47100 | 47200 | 47050 | 363 |
| 659 | 20241120 | 093900 | 2122359300 | 47050 | 47350 | 47350 | 47050 | 663 |
| 660 | 20241120 | 093800 | 2091078850 | 47350 | 47400 | 47400 | 47200 | 447 |
| 661 | 20241120 | 093700 | 2069937100 | 47450 | 47250 | 47450 | 47200 | 595 |
| 662 | 20241120 | 093600 | 2041830050 | 47250 | 47550 | 47600 | 47250 | 1116 |
| 663 | 20241120 | 093500 | 1988886300 | 47550 | 47550 | 47600 | 47400 | 986 |
| 664 | 20241120 | 093400 | 1942025800 | 47550 | 47600 | 47600 | 47500 | 132 |
| 665 | 20241120 | 093300 | 1935747150 | 47600 | 47650 | 47700 | 47350 | 1332 |
| 666 | 20241120 | 093200 | 1872574550 | 47700 | 47650 | 47700 | 47600 | 1346 |
| 667 | 20241120 | 093100 | 1808418600 | 47650 | 47300 | 47650 | 47300 | 2903 |
| 668 | 20241120 | 093000 | 1670380500 | 47350 | 47300 | 47350 | 47300 | 317 |
| 669 | 20241120 | 092900 | 1655379000 | 47400 | 47400 | 47450 | 47300 | 1645 |
| 670 | 20241120 | 092800 | 1577378100 | 47400 | 47250 | 47500 | 47250 | 2303 |
| 671 | 20241120 | 092700 | 1468201000 | 47300 | 47200 | 47300 | 47200 | 243 |
| 672 | 20241120 | 092600 | 1456720050 | 47200 | 47300 | 47300 | 47200 | 373 |
| 673 | 20241120 | 092500 | 1439077850 | 47300 | 47050 | 47300 | 47050 | 1557 |
| 674 | 20241120 | 092400 | 1365653450 | 47100 | 47100 | 47100 | 46900 | 447 |
| 675 | 20241120 | 092300 | 1344639550 | 46850 | 47000 | 47100 | 46800 | 346 |
| 676 | 20241120 | 092200 | 1328374550 | 47000 | 47000 | 47000 | 46850 | 222 |
| 677 | 20241120 | 092100 | 1317948800 | 47000 | 46750 | 47100 | 46750 | 1210 |
| 678 | 20241120 | 092000 | 1261202300 | 46750 | 46700 | 46750 | 46650 | 135 |
| 679 | 20241120 | 091900 | 1254894600 | 46700 | 46700 | 46700 | 46700 | 66 |
| 680 | 20241120 | 091800 | 1251812400 | 46700 | 46700 | 46750 | 46700 | 464 |
| 681 | 20241120 | 091700 | 1230143550 | 46700 | 46800 | 46900 | 46700 | 999 |
| 682 | 20241120 | 091600 | 1183427200 | 46800 | 46850 | 46850 | 46750 | 278 |
| 683 | 20241120 | 091500 | 1170411650 | 46850 | 46900 | 46900 | 46850 | 233 |
| 684 | 20241120 | 091400 | 1159490250 | 47000 | 47050 | 47100 | 46900 | 2314 |
| 685 | 20241120 | 091300 | 1050681550 | 47050 | 47150 | 47150 | 47050 | 491 |
| 686 | 20241120 | 091200 | 1027547500 | 47150 | 47150 | 47150 | 47100 | 241 |
| 687 | 20241120 | 091100 | 1016189850 | 47200 | 47100 | 47200 | 47100 | 743 |
| 688 | 20241120 | 091000 | 981167550 | 47150 | 47050 | 47300 | 47000 | 718 |
| 689 | 20241120 | 090900 | 947385850 | 47050 | 47250 | 47400 | 46900 | 2503 |
| 690 | 20241120 | 090800 | 829499650 | 47300 | 47150 | 47400 | 47050 | 4933 |
| 691 | 20241120 | 090700 | 596456950 | 47150 | 47050 | 47200 | 47050 | 1636 |
| 692 | 20241120 | 090600 | 519367950 | 47050 | 46850 | 47050 | 46850 | 2266 |
| 693 | 20241120 | 090500 | 412816650 | 46900 | 46750 | 46950 | 46700 | 322 |
| 694 | 20241120 | 090400 | 397736400 | 46750 | 46750 | 46950 | 46700 | 572 |
| 695 | 20241120 | 090300 | 370990850 | 46750 | 46750 | 46750 | 46550 | 406 |
| 696 | 20241120 | 090200 | 352035800 | 46750 | 46550 | 46750 | 46400 | 1754 |
| 697 | 20241120 | 090100 | 270499100 | 46550 | 46800 | 46950 | 46500 | 3083 |
| 698 | 20241120 | 090000 | 126352700 | 46700 | 46550 | 46800 | 46400 | 2709 |