39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 210000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 3 | 20241122 | 205900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241122 | 205800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241122 | 205700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241122 | 205600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241122 | 205500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241122 | 205400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241122 | 205300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241122 | 205200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241122 | 205100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241122 | 205000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241122 | 204900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241122 | 204800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241122 | 204700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241122 | 204600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241122 | 204500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241122 | 204400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241122 | 204300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241122 | 204200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241122 | 204100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241122 | 204000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241122 | 203900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241122 | 203800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241122 | 203700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241122 | 203600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241122 | 203500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241122 | 203400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241122 | 203300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241122 | 203200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241122 | 203100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241122 | 203000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 33 | 20241122 | 202900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241122 | 202800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241122 | 202700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241122 | 202600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241122 | 202500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241122 | 202400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241122 | 202300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241122 | 202200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241122 | 202100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241122 | 202000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241122 | 201900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241122 | 201800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241122 | 201700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241122 | 201600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241122 | 201500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241122 | 201400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241122 | 201300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241122 | 201200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241122 | 201100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241122 | 201000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241122 | 200900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241122 | 200800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241122 | 200700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241122 | 200600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241122 | 200500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241122 | 200400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241122 | 200300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241122 | 200200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241122 | 200100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241122 | 200000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 63 | 20241122 | 195900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241122 | 195800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241122 | 195700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241122 | 195600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241122 | 195500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241122 | 195400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241122 | 195300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241122 | 195200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241122 | 195100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241122 | 195000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241122 | 194900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241122 | 194800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241122 | 194700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241122 | 194600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241122 | 194500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241122 | 194400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241122 | 194300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241122 | 194200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241122 | 194100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241122 | 194000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241122 | 193900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241122 | 193800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241122 | 193700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241122 | 193600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241122 | 193500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241122 | 193400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241122 | 193300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241122 | 193200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241122 | 193100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241122 | 193000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 93 | 20241122 | 192900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241122 | 192800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241122 | 192700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241122 | 192600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241122 | 192500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241122 | 192400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241122 | 192300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241122 | 192200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241122 | 192100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241122 | 192000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241122 | 191900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241122 | 191800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241122 | 191700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241122 | 191600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241122 | 191500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241122 | 191400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241122 | 191300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241122 | 191200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241122 | 191100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241122 | 191000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241122 | 190900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241122 | 190800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241122 | 190700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241122 | 190600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241122 | 190500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241122 | 190400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241122 | 190300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241122 | 190200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241122 | 190100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241122 | 190000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 123 | 20241122 | 185900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241122 | 185800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241122 | 185700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241122 | 185600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241122 | 185500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241122 | 185400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241122 | 185300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241122 | 185200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241122 | 185100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241122 | 185000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241122 | 184900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241122 | 184800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241122 | 184700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241122 | 184600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241122 | 184500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241122 | 184400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241122 | 184300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241122 | 184200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241122 | 184100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241122 | 184000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241122 | 183900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241122 | 183800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241122 | 183700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241122 | 183600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241122 | 183500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241122 | 183400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241122 | 183300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241122 | 183200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241122 | 183100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241122 | 183000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 153 | 20241122 | 182900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241122 | 182800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241122 | 182700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241122 | 182600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241122 | 182500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241122 | 182400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241122 | 182300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241122 | 182200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241122 | 182100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241122 | 182000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241122 | 181900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241122 | 181800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241122 | 181700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241122 | 181600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241122 | 181500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241122 | 181400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241122 | 181300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241122 | 181200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241122 | 181100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241122 | 181000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241122 | 180900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241122 | 180800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241122 | 180700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241122 | 180600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241122 | 180500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241122 | 180400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241122 | 180300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241122 | 180200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241122 | 180100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241122 | 180000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 183 | 20241122 | 175900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241122 | 175800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241122 | 175700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241122 | 175600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241122 | 175500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241122 | 175400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241122 | 175300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241122 | 175200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241122 | 175100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241122 | 175000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241122 | 174900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241122 | 174800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241122 | 174700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241122 | 174600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241122 | 174500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241122 | 174400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241122 | 174300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241122 | 174200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241122 | 174100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241122 | 174000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241122 | 173900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241122 | 173800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241122 | 173700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241122 | 173600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241122 | 173500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241122 | 173400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241122 | 173300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241122 | 173200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20241122 | 173100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20241122 | 173000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 213 | 20241122 | 172900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20241122 | 172800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20241122 | 172700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20241122 | 172600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20241122 | 172500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20241122 | 172400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20241122 | 172300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20241122 | 172200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20241122 | 172100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20241122 | 172000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20241122 | 171900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20241122 | 171800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20241122 | 171700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20241122 | 171600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20241122 | 171500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20241122 | 171400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20241122 | 171300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20241122 | 171200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20241122 | 171100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20241122 | 171000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20241122 | 170900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20241122 | 170800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20241122 | 170700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20241122 | 170600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20241122 | 170500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20241122 | 170400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20241122 | 170300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20241122 | 170200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20241122 | 170100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20241122 | 170000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 243 | 20241122 | 165900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20241122 | 165800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20241122 | 165700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20241122 | 165600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20241122 | 165500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20241122 | 165400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20241122 | 165300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20241122 | 165200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20241122 | 165100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20241122 | 165000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20241122 | 164900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20241122 | 164800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20241122 | 164700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20241122 | 164600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20241122 | 164500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20241122 | 164400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20241122 | 164300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20241122 | 164200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20241122 | 164100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20241122 | 164000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20241122 | 163900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20241122 | 163800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20241122 | 163700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20241122 | 163600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20241122 | 163500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20241122 | 163400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20241122 | 163300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20241122 | 163200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20241122 | 163100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20241122 | 163000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 273 | 20241122 | 162900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20241122 | 162800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20241122 | 162700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20241122 | 162600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20241122 | 162500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20241122 | 162400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20241122 | 162300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20241122 | 162200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20241122 | 162100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20241122 | 162000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20241122 | 161900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20241122 | 161800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20241122 | 161700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20241122 | 161600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20241122 | 161500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20241122 | 161400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20241122 | 161300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20241122 | 161200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20241122 | 161100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20241122 | 161000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20241122 | 160900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20241122 | 160800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20241122 | 160700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20241122 | 160600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20241122 | 160500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20241122 | 160400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20241122 | 160300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20241122 | 160200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20241122 | 160100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20241122 | 160000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 11282 |
| 303 | 20241122 | 155900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20241122 | 155800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20241122 | 155700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20241122 | 155600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20241122 | 155500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 308 | 20241122 | 155400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 309 | 20241122 | 155300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 310 | 20241122 | 155200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 311 | 20241122 | 155100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 312 | 20241122 | 155000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 313 | 20241122 | 154900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 314 | 20241122 | 154800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 315 | 20241122 | 154700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 316 | 20241122 | 154600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20241122 | 154500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 318 | 20241122 | 154400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 319 | 20241122 | 154300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 320 | 20241122 | 154200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 321 | 20241122 | 154100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 322 | 20241122 | 154000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20241122 | 153900 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 324 | 20241122 | 153800 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 325 | 20241122 | 153700 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 326 | 20241122 | 153600 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 327 | 20241122 | 153500 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 328 | 20241122 | 153400 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 329 | 20241122 | 153300 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 330 | 20241122 | 153200 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 331 | 20241122 | 153100 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 332 | 20241122 | 153000 | 12331375200 | 21000 | 21000 | 21000 | 21000 | 22564 |
| 333 | 20241122 | 152900 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 334 | 20241122 | 152800 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 335 | 20241122 | 152700 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 336 | 20241122 | 152600 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 337 | 20241122 | 152500 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 338 | 20241122 | 152400 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 339 | 20241122 | 152300 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 340 | 20241122 | 152200 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 341 | 20241122 | 152100 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 342 | 20241122 | 152000 | 12094453200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 343 | 20241122 | 151900 | 12094453200 | 20750 | 20800 | 20800 | 20700 | 3920 |
| 344 | 20241122 | 151800 | 12013105550 | 20800 | 20800 | 20850 | 20750 | 4780 |
| 345 | 20241122 | 151700 | 11913677650 | 20850 | 20800 | 20850 | 20750 | 3689 |
| 346 | 20241122 | 151600 | 11837025350 | 20800 | 20800 | 20850 | 20750 | 2951 |
| 347 | 20241122 | 151500 | 11775652350 | 20800 | 20800 | 20850 | 20750 | 2827 |
| 348 | 20241122 | 151400 | 11716852250 | 20800 | 20800 | 20850 | 20650 | 7068 |
| 349 | 20241122 | 151300 | 11570248250 | 20800 | 21000 | 21000 | 20800 | 7172 |
| 350 | 20241122 | 151200 | 11420257700 | 21000 | 20850 | 21000 | 20850 | 3917 |
| 351 | 20241122 | 151100 | 11338292200 | 20900 | 21050 | 21050 | 20850 | 9885 |
| 352 | 20241122 | 151000 | 11131058700 | 21050 | 21000 | 21100 | 21000 | 832 |
| 353 | 20241122 | 150900 | 11113556750 | 21000 | 21200 | 21200 | 21000 | 6961 |
| 354 | 20241122 | 150800 | 10966783600 | 21200 | 21200 | 21200 | 21150 | 2242 |
| 355 | 20241122 | 150700 | 10919358600 | 21250 | 21200 | 21250 | 21150 | 734 |
| 356 | 20241122 | 150600 | 10903804900 | 21200 | 21250 | 21250 | 21150 | 1957 |
| 357 | 20241122 | 150500 | 10862329800 | 21200 | 21250 | 21250 | 21200 | 792 |
| 358 | 20241122 | 150400 | 10845512900 | 21250 | 21300 | 21300 | 21200 | 129 |
| 359 | 20241122 | 150300 | 10842771650 | 21200 | 21300 | 21300 | 21200 | 1274 |
| 360 | 20241122 | 150200 | 10815720750 | 21250 | 21250 | 21300 | 21250 | 869 |
| 361 | 20241122 | 150100 | 10797252350 | 21300 | 21300 | 21300 | 21250 | 1027 |
| 362 | 20241122 | 150000 | 10775412050 | 21250 | 21250 | 21300 | 21250 | 251 |
| 363 | 20241122 | 145900 | 10770077800 | 21250 | 21300 | 21300 | 21250 | 380 |
| 364 | 20241122 | 145800 | 10761996400 | 21250 | 21300 | 21350 | 21250 | 855 |
| 365 | 20241122 | 145700 | 10743775350 | 21300 | 21300 | 21350 | 21300 | 867 |
| 366 | 20241122 | 145600 | 10725307200 | 21350 | 21400 | 21400 | 21350 | 925 |
| 367 | 20241122 | 145500 | 10705539600 | 21450 | 21450 | 21450 | 21450 | 38 |
| 368 | 20241122 | 145400 | 10704724500 | 21450 | 21450 | 21450 | 21400 | 266 |
| 369 | 20241122 | 145300 | 10699030500 | 21450 | 21450 | 21450 | 21400 | 324 |
| 370 | 20241122 | 145200 | 10692086350 | 21400 | 21500 | 21500 | 21400 | 896 |
| 371 | 20241122 | 145100 | 10672872700 | 21450 | 21550 | 21550 | 21450 | 49 |
| 372 | 20241122 | 145000 | 10671819550 | 21450 | 21550 | 21550 | 21450 | 796 |
| 373 | 20241122 | 144900 | 10654701800 | 21550 | 21550 | 21600 | 21500 | 278 |
| 374 | 20241122 | 144800 | 10648705500 | 21550 | 21550 | 21600 | 21500 | 638 |
| 375 | 20241122 | 144700 | 10634956250 | 21650 | 21600 | 21650 | 21550 | 744 |
| 376 | 20241122 | 144600 | 10618880650 | 21550 | 21550 | 21600 | 21550 | 828 |
| 377 | 20241122 | 144500 | 10601017500 | 21600 | 21550 | 21650 | 21500 | 972 |
| 378 | 20241122 | 144400 | 10580046100 | 21550 | 21600 | 21650 | 21450 | 2185 |
| 379 | 20241122 | 144300 | 10532903200 | 21600 | 21350 | 21700 | 21300 | 3115 |
| 380 | 20241122 | 144200 | 10465847950 | 21350 | 21150 | 21350 | 21150 | 1388 |
| 381 | 20241122 | 144100 | 10436363100 | 21150 | 21250 | 21250 | 21150 | 2037 |
| 382 | 20241122 | 144000 | 10393166950 | 21250 | 21250 | 21300 | 21250 | 160 |
| 383 | 20241122 | 143900 | 10389765100 | 21250 | 21300 | 21350 | 21200 | 971 |
| 384 | 20241122 | 143800 | 10369110550 | 21250 | 21200 | 21250 | 21200 | 487 |
| 385 | 20241122 | 143700 | 10358764250 | 21200 | 21200 | 21250 | 21200 | 1163 |
| 386 | 20241122 | 143600 | 10334108400 | 21200 | 21250 | 21250 | 21200 | 496 |
| 387 | 20241122 | 143500 | 10323582200 | 21250 | 21250 | 21300 | 21250 | 377 |
| 388 | 20241122 | 143400 | 10315570250 | 21300 | 21300 | 21350 | 21300 | 127 |
| 389 | 20241122 | 143300 | 10312862500 | 21300 | 21300 | 21350 | 21300 | 1195 |
| 390 | 20241122 | 143200 | 10287368000 | 21300 | 21300 | 21300 | 21200 | 2028 |
| 391 | 20241122 | 143100 | 10244225250 | 21300 | 21300 | 21350 | 21300 | 171 |
| 392 | 20241122 | 143000 | 10240582800 | 21300 | 21350 | 21350 | 21300 | 188 |
| 393 | 20241122 | 142900 | 10236574300 | 21300 | 21300 | 21350 | 21300 | 294 |
| 394 | 20241122 | 142800 | 10230305100 | 21300 | 21350 | 21350 | 21300 | 607 |
| 395 | 20241122 | 142700 | 10217370600 | 21350 | 21300 | 21350 | 21300 | 92 |
| 396 | 20241122 | 142600 | 10215410650 | 21300 | 21350 | 21350 | 21300 | 101 |
| 397 | 20241122 | 142500 | 10213258050 | 21350 | 21400 | 21450 | 21350 | 801 |
| 398 | 20241122 | 142400 | 10196116250 | 21350 | 21400 | 21400 | 21250 | 684 |
| 399 | 20241122 | 142300 | 10181512800 | 21400 | 21350 | 21400 | 21350 | 536 |
| 400 | 20241122 | 142200 | 10170068650 | 21350 | 21250 | 21350 | 21200 | 1148 |
| 401 | 20241122 | 142100 | 10145652200 | 21250 | 21300 | 21300 | 21200 | 2501 |
| 402 | 20241122 | 142000 | 10092593700 | 21300 | 21300 | 21300 | 21250 | 350 |
| 403 | 20241122 | 141900 | 10085147250 | 21300 | 21300 | 21300 | 21200 | 940 |
| 404 | 20241122 | 141800 | 10065203000 | 21250 | 21300 | 21350 | 21250 | 1524 |
| 405 | 20241122 | 141700 | 10032786650 | 21300 | 21300 | 21300 | 21250 | 2564 |
| 406 | 20241122 | 141600 | 9978229900 | 21300 | 21350 | 21350 | 21250 | 1888 |
| 407 | 20241122 | 141500 | 9937987450 | 21400 | 21400 | 21400 | 21350 | 226 |
| 408 | 20241122 | 141400 | 9933162150 | 21400 | 21400 | 21400 | 21400 | 605 |
| 409 | 20241122 | 141300 | 9920215150 | 21400 | 21400 | 21450 | 21350 | 1079 |
| 410 | 20241122 | 141200 | 9897139550 | 21400 | 21400 | 21450 | 21400 | 867 |
| 411 | 20241122 | 141100 | 9878585050 | 21400 | 21500 | 21500 | 21400 | 1688 |
| 412 | 20241122 | 141000 | 9842356600 | 21450 | 21500 | 21500 | 21450 | 46 |
| 413 | 20241122 | 140900 | 9841369650 | 21500 | 21450 | 21550 | 21450 | 673 |
| 414 | 20241122 | 140800 | 9826908250 | 21450 | 21500 | 21500 | 21450 | 280 |
| 415 | 20241122 | 140700 | 9820898350 | 21500 | 21500 | 21500 | 21450 | 207 |
| 416 | 20241122 | 140600 | 9816457350 | 21450 | 21500 | 21500 | 21450 | 161 |
| 417 | 20241122 | 140500 | 9813003550 | 21450 | 21550 | 21550 | 21450 | 816 |
| 418 | 20241122 | 140400 | 9795468050 | 21500 | 21600 | 21600 | 21500 | 832 |
| 419 | 20241122 | 140300 | 9777530100 | 21600 | 21650 | 21650 | 21600 | 207 |
| 420 | 20241122 | 140200 | 9773057200 | 21700 | 21700 | 21700 | 21650 | 560 |
| 421 | 20241122 | 140100 | 9760923800 | 21700 | 21700 | 21750 | 21700 | 103 |
| 422 | 20241122 | 140000 | 9758688600 | 21700 | 21850 | 21850 | 21600 | 2029 |
| 423 | 20241122 | 135900 | 9714684450 | 21800 | 21850 | 21850 | 21750 | 1065 |
| 424 | 20241122 | 135800 | 9691460650 | 21850 | 21650 | 21850 | 21650 | 1352 |
| 425 | 20241122 | 135700 | 9662018600 | 21650 | 21800 | 21800 | 21550 | 3398 |
| 426 | 20241122 | 135600 | 9588316000 | 21750 | 21800 | 21950 | 21750 | 2088 |
| 427 | 20241122 | 135500 | 9542733250 | 21800 | 21850 | 21950 | 21750 | 2627 |
| 428 | 20241122 | 135400 | 9485418100 | 21850 | 21950 | 22000 | 21850 | 2878 |
| 429 | 20241122 | 135300 | 9422329400 | 21950 | 22000 | 22000 | 21800 | 1963 |
| 430 | 20241122 | 135200 | 9379354200 | 22000 | 21950 | 22050 | 21900 | 4433 |
| 431 | 20241122 | 135100 | 9281849650 | 21950 | 21750 | 22000 | 21750 | 4710 |
| 432 | 20241122 | 135000 | 9178845800 | 21750 | 21700 | 21800 | 21650 | 3644 |
| 433 | 20241122 | 134900 | 9099572350 | 21700 | 21650 | 21700 | 21550 | 2097 |
| 434 | 20241122 | 134800 | 9054177100 | 21600 | 21400 | 21700 | 21400 | 3843 |
| 435 | 20241122 | 134700 | 8971382800 | 21400 | 21400 | 21450 | 21300 | 1200 |
| 436 | 20241122 | 134600 | 8945681350 | 21400 | 21400 | 21450 | 21400 | 1380 |
| 437 | 20241122 | 134500 | 8916113450 | 21400 | 21300 | 21400 | 21300 | 1704 |
| 438 | 20241122 | 134400 | 8879718150 | 21300 | 21200 | 21350 | 21150 | 2588 |
| 439 | 20241122 | 134300 | 8824798650 | 21200 | 21150 | 21200 | 21150 | 2005 |
| 440 | 20241122 | 134200 | 8782390900 | 21150 | 21250 | 21250 | 21150 | 2198 |
| 441 | 20241122 | 134100 | 8735801750 | 21200 | 21300 | 21300 | 21200 | 534 |
| 442 | 20241122 | 134000 | 8724464950 | 21250 | 21250 | 21250 | 21200 | 1166 |
| 443 | 20241122 | 133900 | 8699697650 | 21250 | 21250 | 21250 | 21200 | 3079 |
| 444 | 20241122 | 133800 | 8634284900 | 21250 | 21300 | 21350 | 21250 | 707 |
| 445 | 20241122 | 133700 | 8619232850 | 21300 | 21350 | 21350 | 21300 | 312 |
| 446 | 20241122 | 133600 | 8612582250 | 21350 | 21300 | 21350 | 21300 | 70 |
| 447 | 20241122 | 133500 | 8611090400 | 21350 | 21350 | 21350 | 21300 | 56 |
| 448 | 20241122 | 133400 | 8609896550 | 21350 | 21350 | 21350 | 21300 | 144 |
| 449 | 20241122 | 133300 | 8606822800 | 21350 | 21350 | 21350 | 21350 | 65 |
| 450 | 20241122 | 133200 | 8605435050 | 21350 | 21300 | 21400 | 21300 | 482 |
| 451 | 20241122 | 133100 | 8595145050 | 21300 | 21350 | 21350 | 21300 | 102 |
| 452 | 20241122 | 133000 | 8592970550 | 21300 | 21300 | 21350 | 21300 | 952 |
| 453 | 20241122 | 132900 | 8572692400 | 21250 | 21250 | 21300 | 21250 | 755 |
| 454 | 20241122 | 132800 | 8556638950 | 21250 | 21250 | 21250 | 21250 | 1345 |
| 455 | 20241122 | 132700 | 8528057700 | 21250 | 21300 | 21350 | 21250 | 691 |
| 456 | 20241122 | 132600 | 8513339600 | 21300 | 21400 | 21400 | 21300 | 589 |
| 457 | 20241122 | 132500 | 8500767800 | 21450 | 21400 | 21450 | 21350 | 547 |
| 458 | 20241122 | 132400 | 8489071600 | 21400 | 21450 | 21450 | 21400 | 293 |
| 459 | 20241122 | 132300 | 8482800900 | 21450 | 21450 | 21450 | 21400 | 46 |
| 460 | 20241122 | 132200 | 8481814450 | 21450 | 21400 | 21450 | 21400 | 16 |
| 461 | 20241122 | 132100 | 8481471800 | 21450 | 21450 | 21450 | 21400 | 217 |
| 462 | 20241122 | 132000 | 8476822300 | 21400 | 21400 | 21400 | 21350 | 1409 |
| 463 | 20241122 | 131900 | 8446670050 | 21400 | 21350 | 21400 | 21350 | 212 |
| 464 | 20241122 | 131800 | 8442138300 | 21350 | 21300 | 21400 | 21250 | 1941 |
| 465 | 20241122 | 131700 | 8400691100 | 21250 | 21300 | 21300 | 21250 | 35 |
| 466 | 20241122 | 131600 | 8399947100 | 21300 | 21300 | 21300 | 21250 | 794 |
| 467 | 20241122 | 131500 | 8383037450 | 21400 | 21350 | 21400 | 21300 | 1063 |
| 468 | 20241122 | 131400 | 8360371950 | 21350 | 21300 | 21400 | 21300 | 1116 |
| 469 | 20241122 | 131300 | 8336532050 | 21300 | 21350 | 21350 | 21300 | 3461 |
| 470 | 20241122 | 131200 | 8262779150 | 21350 | 21350 | 21450 | 21350 | 1262 |
| 471 | 20241122 | 131100 | 8235832700 | 21350 | 21400 | 21400 | 21350 | 1165 |
| 472 | 20241122 | 131000 | 8210905000 | 21400 | 21450 | 21450 | 21350 | 1403 |
| 473 | 20241122 | 130900 | 8180903850 | 21400 | 21400 | 21450 | 21250 | 11168 |
| 474 | 20241122 | 130800 | 7942775200 | 21450 | 21400 | 21450 | 21350 | 536 |
| 475 | 20241122 | 130700 | 7931306200 | 21400 | 21400 | 21450 | 21400 | 2413 |
| 476 | 20241122 | 130600 | 7879665150 | 21400 | 21500 | 21500 | 21400 | 3919 |
| 477 | 20241122 | 130500 | 7795641550 | 21450 | 21550 | 21550 | 21450 | 1390 |
| 478 | 20241122 | 130400 | 7765756150 | 21550 | 21600 | 21650 | 21550 | 6573 |
| 479 | 20241122 | 130300 | 7623793450 | 21600 | 21450 | 21600 | 21450 | 1926 |
| 480 | 20241122 | 130200 | 7582317400 | 21500 | 21500 | 21550 | 21450 | 3853 |
| 481 | 20241122 | 130100 | 7499484750 | 21550 | 21600 | 21600 | 21550 | 1774 |
| 482 | 20241122 | 130000 | 7461244500 | 21600 | 21550 | 21600 | 21550 | 255 |
| 483 | 20241122 | 125900 | 7455739900 | 21600 | 21600 | 21600 | 21550 | 240 |
| 484 | 20241122 | 125800 | 7450556300 | 21600 | 21600 | 21650 | 21600 | 246 |
| 485 | 20241122 | 125700 | 7445241450 | 21600 | 21550 | 21650 | 21550 | 1430 |
| 486 | 20241122 | 125600 | 7414360250 | 21550 | 21600 | 21650 | 21550 | 360 |
| 487 | 20241122 | 125500 | 7406592900 | 21650 | 21550 | 21650 | 21550 | 15 |
| 488 | 20241122 | 125400 | 7406268400 | 21550 | 21700 | 21750 | 21550 | 4077 |
| 489 | 20241122 | 125300 | 7317988300 | 21700 | 21700 | 21750 | 21700 | 801 |
| 490 | 20241122 | 125200 | 7300569550 | 21700 | 21750 | 21750 | 21700 | 185 |
| 491 | 20241122 | 125100 | 7296549150 | 21750 | 21750 | 21800 | 21750 | 468 |
| 492 | 20241122 | 125000 | 7286368150 | 21750 | 21750 | 21750 | 21700 | 248 |
| 493 | 20241122 | 124900 | 7280974550 | 21750 | 21700 | 21750 | 21700 | 170 |
| 494 | 20241122 | 124800 | 7277278350 | 21750 | 21750 | 21800 | 21700 | 730 |
| 495 | 20241122 | 124700 | 7261402350 | 21750 | 21750 | 21750 | 21700 | 772 |
| 496 | 20241122 | 124600 | 7244613250 | 21800 | 21750 | 21800 | 21750 | 34 |
| 497 | 20241122 | 124500 | 7243872400 | 21750 | 21800 | 21800 | 21700 | 164 |
| 498 | 20241122 | 124400 | 7240304500 | 21750 | 21700 | 21800 | 21700 | 1789 |
| 499 | 20241122 | 124300 | 7201388000 | 21700 | 21700 | 21750 | 21700 | 113 |
| 500 | 20241122 | 124200 | 7198932800 | 21750 | 21700 | 21750 | 21700 | 1016 |
| 501 | 20241122 | 124100 | 7176837900 | 21700 | 21750 | 21750 | 21700 | 446 |
| 502 | 20241122 | 124000 | 7167139400 | 21750 | 21600 | 21800 | 21600 | 2631 |
| 503 | 20241122 | 123900 | 7110022450 | 21600 | 21600 | 21650 | 21550 | 963 |
| 504 | 20241122 | 123800 | 7089220500 | 21600 | 21600 | 21600 | 21550 | 208 |
| 505 | 20241122 | 123700 | 7084727850 | 21550 | 21550 | 21600 | 21550 | 473 |
| 506 | 20241122 | 123600 | 7074532250 | 21550 | 21550 | 21600 | 21550 | 232 |
| 507 | 20241122 | 123500 | 7069532050 | 21550 | 21550 | 21550 | 21550 | 75 |
| 508 | 20241122 | 123400 | 7067915800 | 21550 | 21550 | 21600 | 21550 | 133 |
| 509 | 20241122 | 123300 | 7065043500 | 21600 | 21600 | 21600 | 21550 | 306 |
| 510 | 20241122 | 123200 | 7058437200 | 21600 | 21600 | 21600 | 21550 | 128 |
| 511 | 20241122 | 123100 | 7055672500 | 21550 | 21600 | 21600 | 21550 | 322 |
| 512 | 20241122 | 123000 | 7048732800 | 21600 | 21600 | 21600 | 21550 | 199 |
| 513 | 20241122 | 122900 | 7044436200 | 21600 | 21600 | 21600 | 21550 | 558 |
| 514 | 20241122 | 122800 | 7032391150 | 21600 | 21650 | 21650 | 21600 | 198 |
| 515 | 20241122 | 122700 | 7028113300 | 21600 | 21600 | 21600 | 21600 | 65 |
| 516 | 20241122 | 122600 | 7026709300 | 21650 | 21550 | 21650 | 21550 | 1027 |
| 517 | 20241122 | 122500 | 7004526450 | 21550 | 21600 | 21600 | 21550 | 29 |
| 518 | 20241122 | 122400 | 7003901350 | 21550 | 21550 | 21550 | 21550 | 931 |
| 519 | 20241122 | 122300 | 6983838300 | 21500 | 21500 | 21500 | 21450 | 165 |
| 520 | 20241122 | 122200 | 6980291650 | 21500 | 21500 | 21550 | 21450 | 46 |
| 521 | 20241122 | 122100 | 6979302700 | 21500 | 21550 | 21550 | 21450 | 762 |
| 522 | 20241122 | 122000 | 6962921950 | 21550 | 21550 | 21550 | 21550 | 58 |
| 523 | 20241122 | 121900 | 6961672050 | 21550 | 21500 | 21550 | 21500 | 965 |
| 524 | 20241122 | 121800 | 6940895400 | 21500 | 21550 | 21550 | 21500 | 443 |
| 525 | 20241122 | 121700 | 6931356000 | 21500 | 21500 | 21550 | 21500 | 161 |
| 526 | 20241122 | 121600 | 6927893950 | 21500 | 21500 | 21550 | 21500 | 234 |
| 527 | 20241122 | 121500 | 6922860250 | 21550 | 21550 | 21550 | 21500 | 339 |
| 528 | 20241122 | 121400 | 6915567950 | 21500 | 21500 | 21500 | 21500 | 216 |
| 529 | 20241122 | 121300 | 6910923950 | 21550 | 21500 | 21550 | 21500 | 138 |
| 530 | 20241122 | 121200 | 6907956450 | 21500 | 21600 | 21600 | 21500 | 121 |
| 531 | 20241122 | 121100 | 6905350600 | 21600 | 21600 | 21650 | 21600 | 73 |
| 532 | 20241122 | 121000 | 6903773700 | 21650 | 21650 | 21650 | 21550 | 216 |
| 533 | 20241122 | 120900 | 6899106600 | 21650 | 21600 | 21650 | 21550 | 796 |
| 534 | 20241122 | 120800 | 6881914400 | 21600 | 21550 | 21600 | 21550 | 237 |
| 535 | 20241122 | 120700 | 6876795950 | 21550 | 21500 | 21550 | 21500 | 349 |
| 536 | 20241122 | 120600 | 6869276250 | 21500 | 21500 | 21500 | 21450 | 999 |
| 537 | 20241122 | 120500 | 6847804400 | 21500 | 21450 | 21500 | 21450 | 91 |
| 538 | 20241122 | 120400 | 6845849550 | 21450 | 21500 | 21500 | 21450 | 102 |
| 539 | 20241122 | 120300 | 6843660450 | 21500 | 21450 | 21500 | 21450 | 319 |
| 540 | 20241122 | 120200 | 6836812650 | 21450 | 21500 | 21500 | 21450 | 963 |
| 541 | 20241122 | 120100 | 6816155300 | 21500 | 21450 | 21550 | 21450 | 815 |
| 542 | 20241122 | 120000 | 6798639250 | 21450 | 21450 | 21450 | 21450 | 317 |
| 543 | 20241122 | 115900 | 6791839600 | 21500 | 21500 | 21500 | 21450 | 73 |
| 544 | 20241122 | 115800 | 6790270450 | 21500 | 21500 | 21500 | 21500 | 330 |
| 545 | 20241122 | 115700 | 6783175450 | 21450 | 21450 | 21450 | 21450 | 160 |
| 546 | 20241122 | 115600 | 6779743450 | 21450 | 21450 | 21600 | 21400 | 2006 |
| 547 | 20241122 | 115500 | 6736626450 | 21400 | 21450 | 21450 | 21400 | 372 |
| 548 | 20241122 | 115400 | 6728664350 | 21400 | 21600 | 21600 | 21400 | 1135 |
| 549 | 20241122 | 115300 | 6704285400 | 21550 | 21550 | 21550 | 21500 | 469 |
| 550 | 20241122 | 115200 | 6694178850 | 21500 | 21500 | 21550 | 21500 | 100 |
| 551 | 20241122 | 115100 | 6692027800 | 21500 | 21600 | 21600 | 21500 | 213 |
| 552 | 20241122 | 115000 | 6687442700 | 21550 | 21550 | 21600 | 21550 | 302 |
| 553 | 20241122 | 114900 | 6680933550 | 21550 | 21650 | 21650 | 21550 | 475 |
| 554 | 20241122 | 114800 | 6670676100 | 21600 | 21750 | 21750 | 21600 | 1378 |
| 555 | 20241122 | 114700 | 6640808750 | 21700 | 21700 | 21750 | 21700 | 1475 |
| 556 | 20241122 | 114600 | 6608740100 | 21700 | 21700 | 21700 | 21700 | 232 |
| 557 | 20241122 | 114500 | 6603705700 | 21700 | 21800 | 21800 | 21700 | 234 |
| 558 | 20241122 | 114400 | 6598616650 | 21750 | 21650 | 21750 | 21650 | 414 |
| 559 | 20241122 | 114300 | 6589632450 | 21650 | 21650 | 21700 | 21650 | 152 |
| 560 | 20241122 | 114200 | 6586340650 | 21650 | 21650 | 21700 | 21600 | 383 |
| 561 | 20241122 | 114100 | 6578046000 | 21700 | 21450 | 21750 | 21400 | 1501 |
| 562 | 20241122 | 114000 | 6545663400 | 21400 | 21350 | 21400 | 21350 | 1417 |
| 563 | 20241122 | 113900 | 6515379700 | 21350 | 21450 | 21450 | 21350 | 2715 |
| 564 | 20241122 | 113800 | 6457242450 | 21500 | 21550 | 21550 | 21500 | 1568 |
| 565 | 20241122 | 113700 | 6423529600 | 21550 | 21550 | 21600 | 21500 | 1256 |
| 566 | 20241122 | 113600 | 6396467650 | 21550 | 21600 | 21600 | 21550 | 74 |
| 567 | 20241122 | 113500 | 6394871950 | 21550 | 21600 | 21600 | 21550 | 636 |
| 568 | 20241122 | 113400 | 6381134650 | 21600 | 21600 | 21600 | 21600 | 280 |
| 569 | 20241122 | 113300 | 6375086650 | 21550 | 21550 | 21600 | 21550 | 772 |
| 570 | 20241122 | 113200 | 6358416850 | 21600 | 21600 | 21600 | 21600 | 201 |
| 571 | 20241122 | 113100 | 6354075250 | 21600 | 21650 | 21650 | 21600 | 327 |
| 572 | 20241122 | 113000 | 6347006950 | 21650 | 21600 | 21650 | 21550 | 836 |
| 573 | 20241122 | 112900 | 6328959600 | 21650 | 21550 | 21650 | 21550 | 487 |
| 574 | 20241122 | 112800 | 6318452700 | 21550 | 21600 | 21650 | 21550 | 262 |
| 575 | 20241122 | 112700 | 6312802150 | 21600 | 21650 | 21650 | 21550 | 253 |
| 576 | 20241122 | 112600 | 6307344900 | 21700 | 21650 | 21700 | 21550 | 2474 |
| 577 | 20241122 | 112500 | 6253908200 | 21700 | 21750 | 21750 | 21650 | 591 |
| 578 | 20241122 | 112400 | 6241088500 | 21700 | 21800 | 21800 | 21700 | 686 |
| 579 | 20241122 | 112300 | 6226190400 | 21750 | 21750 | 21800 | 21750 | 162 |
| 580 | 20241122 | 112200 | 6222665050 | 21800 | 21850 | 21850 | 21800 | 648 |
| 581 | 20241122 | 112100 | 6208528050 | 21800 | 21900 | 21900 | 21800 | 1188 |
| 582 | 20241122 | 112000 | 6182553650 | 21950 | 21950 | 22000 | 21900 | 164 |
| 583 | 20241122 | 111900 | 6178954100 | 21950 | 21950 | 21950 | 21950 | 200 |
| 584 | 20241122 | 111800 | 6174564100 | 22000 | 22000 | 22000 | 21850 | 246 |
| 585 | 20241122 | 111700 | 6169181600 | 21900 | 21950 | 22000 | 21900 | 236 |
| 586 | 20241122 | 111600 | 6164005950 | 22000 | 22000 | 22000 | 22000 | 2125 |
| 587 | 20241122 | 111500 | 6117255950 | 22000 | 22000 | 22050 | 21900 | 684 |
| 588 | 20241122 | 111400 | 6102192900 | 21850 | 21900 | 22050 | 21800 | 1030 |
| 589 | 20241122 | 111300 | 6079563000 | 21900 | 21800 | 21900 | 21800 | 937 |
| 590 | 20241122 | 111200 | 6059098000 | 21850 | 21850 | 21850 | 21800 | 213 |
| 591 | 20241122 | 111100 | 6054447100 | 21850 | 21900 | 21900 | 21850 | 378 |
| 592 | 20241122 | 111000 | 6046183350 | 21850 | 21900 | 21900 | 21850 | 515 |
| 593 | 20241122 | 110900 | 6034907400 | 21900 | 22000 | 22050 | 21900 | 760 |
| 594 | 20241122 | 110800 | 6018230100 | 22000 | 22000 | 22000 | 21950 | 629 |
| 595 | 20241122 | 110700 | 6004392250 | 22000 | 22000 | 22000 | 21950 | 568 |
| 596 | 20241122 | 110600 | 5991899250 | 21950 | 21900 | 21950 | 21900 | 1417 |
| 597 | 20241122 | 110500 | 5960814000 | 21900 | 22000 | 22050 | 21900 | 2240 |
| 598 | 20241122 | 110400 | 5911586250 | 22050 | 22050 | 22050 | 22000 | 286 |
| 599 | 20241122 | 110300 | 5905284350 | 22050 | 22050 | 22100 | 22000 | 1364 |
| 600 | 20241122 | 110200 | 5875198300 | 22000 | 21950 | 22000 | 21950 | 1018 |
| 601 | 20241122 | 110100 | 5852825750 | 21950 | 21900 | 21950 | 21900 | 517 |
| 602 | 20241122 | 110000 | 5841480600 | 21900 | 21900 | 21950 | 21900 | 830 |
| 603 | 20241122 | 105900 | 5823273600 | 21950 | 21950 | 22000 | 21900 | 610 |
| 604 | 20241122 | 105800 | 5809891000 | 21950 | 21950 | 21950 | 21900 | 382 |
| 605 | 20241122 | 105700 | 5801508250 | 21900 | 22000 | 22050 | 21900 | 566 |
| 606 | 20241122 | 105600 | 5789074450 | 22000 | 22000 | 22000 | 21950 | 164 |
| 607 | 20241122 | 105500 | 5785466500 | 22000 | 22000 | 22050 | 21900 | 1125 |
| 608 | 20241122 | 105400 | 5760800300 | 21950 | 21950 | 22000 | 21900 | 802 |
| 609 | 20241122 | 105300 | 5743226750 | 21950 | 21950 | 21950 | 21900 | 286 |
| 610 | 20241122 | 105200 | 5736958850 | 21950 | 22050 | 22050 | 21850 | 544 |
| 611 | 20241122 | 105100 | 5725045200 | 22050 | 22050 | 22100 | 21950 | 1133 |
| 612 | 20241122 | 105000 | 5700033000 | 22100 | 22050 | 22100 | 22000 | 539 |
| 613 | 20241122 | 104900 | 5688152450 | 22000 | 21950 | 22000 | 21800 | 557 |
| 614 | 20241122 | 104800 | 5675927900 | 22000 | 21950 | 22000 | 21950 | 1073 |
| 615 | 20241122 | 104700 | 5652323250 | 21950 | 21850 | 21950 | 21800 | 818 |
| 616 | 20241122 | 104600 | 5634409750 | 21800 | 21800 | 21850 | 21650 | 1801 |
| 617 | 20241122 | 104500 | 5595239900 | 21800 | 21800 | 21800 | 21700 | 965 |
| 618 | 20241122 | 104400 | 5574244450 | 21800 | 21850 | 21850 | 21800 | 231 |
| 619 | 20241122 | 104300 | 5569208050 | 21800 | 21850 | 21850 | 21800 | 496 |
| 620 | 20241122 | 104200 | 5558387800 | 21800 | 21800 | 21850 | 21800 | 206 |
| 621 | 20241122 | 104100 | 5553888700 | 21800 | 21750 | 21800 | 21750 | 226 |
| 622 | 20241122 | 104000 | 5548962750 | 21800 | 21750 | 21800 | 21700 | 556 |
| 623 | 20241122 | 103900 | 5536877650 | 21750 | 21750 | 21750 | 21750 | 76 |
| 624 | 20241122 | 103800 | 5535224650 | 21700 | 21750 | 21800 | 21700 | 290 |
| 625 | 20241122 | 103700 | 5528923550 | 21700 | 21750 | 21800 | 21700 | 261 |
| 626 | 20241122 | 103600 | 5523243650 | 21750 | 21750 | 21750 | 21700 | 1811 |
| 627 | 20241122 | 103500 | 5483856200 | 21750 | 21700 | 21750 | 21700 | 485 |
| 628 | 20241122 | 103400 | 5473329300 | 21750 | 21700 | 21750 | 21700 | 240 |
| 629 | 20241122 | 103300 | 5468114700 | 21700 | 21800 | 21800 | 21700 | 751 |
| 630 | 20241122 | 103200 | 5451797900 | 21750 | 21850 | 21850 | 21750 | 667 |
| 631 | 20241122 | 103100 | 5437242700 | 21900 | 21950 | 22000 | 21900 | 810 |
| 632 | 20241122 | 103000 | 5419465100 | 22000 | 22000 | 22100 | 21950 | 689 |
| 633 | 20241122 | 102900 | 5404280950 | 22000 | 22050 | 22100 | 22000 | 4128 |
| 634 | 20241122 | 102800 | 5313243900 | 22050 | 21900 | 22050 | 21850 | 2869 |
| 635 | 20241122 | 102700 | 5250176050 | 21850 | 21900 | 21900 | 21800 | 686 |
| 636 | 20241122 | 102600 | 5235182500 | 21900 | 21950 | 22150 | 21850 | 4226 |
| 637 | 20241122 | 102500 | 5142184950 | 21900 | 21500 | 21950 | 21500 | 6055 |
| 638 | 20241122 | 102400 | 5010353300 | 21450 | 21550 | 21550 | 21450 | 655 |
| 639 | 20241122 | 102300 | 4996278300 | 21550 | 21400 | 21550 | 21400 | 934 |
| 640 | 20241122 | 102200 | 4976220400 | 21400 | 21400 | 21450 | 21350 | 1135 |
| 641 | 20241122 | 102100 | 4951911750 | 21400 | 21400 | 21450 | 21400 | 153 |
| 642 | 20241122 | 102000 | 4948633400 | 21400 | 21350 | 21400 | 21350 | 1009 |
| 643 | 20241122 | 101900 | 4927057350 | 21350 | 21350 | 21350 | 21300 | 501 |
| 644 | 20241122 | 101800 | 4916365350 | 21400 | 21450 | 21500 | 21350 | 2114 |
| 645 | 20241122 | 101700 | 4871152700 | 21500 | 21450 | 21600 | 21450 | 382 |
| 646 | 20241122 | 101600 | 4862931650 | 21450 | 21600 | 21650 | 21450 | 2668 |
| 647 | 20241122 | 101500 | 4805546850 | 21600 | 21500 | 21600 | 21400 | 2189 |
| 648 | 20241122 | 101400 | 4758541400 | 21500 | 21700 | 21800 | 21500 | 6065 |
| 649 | 20241122 | 101300 | 4627070700 | 21650 | 21650 | 21650 | 21600 | 469 |
| 650 | 20241122 | 101200 | 4616928800 | 21650 | 21600 | 21700 | 21600 | 817 |
| 651 | 20241122 | 101100 | 4599241000 | 21650 | 21600 | 21650 | 21600 | 1009 |
| 652 | 20241122 | 101000 | 4577415200 | 21600 | 21600 | 21700 | 21600 | 1740 |
| 653 | 20241122 | 100900 | 4539766200 | 21600 | 21700 | 21700 | 21600 | 563 |
| 654 | 20241122 | 100800 | 4527579400 | 21700 | 21600 | 21700 | 21600 | 1889 |
| 655 | 20241122 | 100700 | 4486743400 | 21600 | 21550 | 21600 | 21500 | 857 |
| 656 | 20241122 | 100600 | 4468273850 | 21550 | 21500 | 21600 | 21500 | 2582 |
| 657 | 20241122 | 100500 | 4412672300 | 21500 | 21400 | 21500 | 21400 | 736 |
| 658 | 20241122 | 100400 | 4396900550 | 21400 | 21450 | 21500 | 21350 | 1106 |
| 659 | 20241122 | 100300 | 4373209550 | 21400 | 21400 | 21450 | 21400 | 305 |
| 660 | 20241122 | 100200 | 4366681950 | 21400 | 21450 | 21500 | 21400 | 1749 |
| 661 | 20241122 | 100100 | 4329167650 | 21450 | 21300 | 21550 | 21300 | 5448 |
| 662 | 20241122 | 100000 | 4212623050 | 21200 | 21100 | 21300 | 21100 | 5339 |
| 663 | 20241122 | 095900 | 4099791800 | 21150 | 21250 | 21300 | 21000 | 23429 |
| 664 | 20241122 | 095800 | 3605317550 | 21300 | 21350 | 21350 | 21300 | 2105 |
| 665 | 20241122 | 095700 | 3560459200 | 21350 | 21350 | 21450 | 21250 | 4329 |
| 666 | 20241122 | 095600 | 3468319550 | 21350 | 21350 | 21400 | 21300 | 2156 |
| 667 | 20241122 | 095500 | 3422241900 | 21350 | 21400 | 21400 | 21300 | 4359 |
| 668 | 20241122 | 095400 | 3329288250 | 21400 | 21500 | 21500 | 21400 | 2049 |
| 669 | 20241122 | 095300 | 3285394300 | 21450 | 21450 | 21500 | 21450 | 1101 |
| 670 | 20241122 | 095200 | 3261774050 | 21450 | 21500 | 21550 | 21450 | 2218 |
| 671 | 20241122 | 095100 | 3214149550 | 21500 | 21600 | 21600 | 21450 | 1804 |
| 672 | 20241122 | 095000 | 3175345100 | 21600 | 21550 | 21600 | 21500 | 1418 |
| 673 | 20241122 | 094900 | 3144819700 | 21550 | 21500 | 21550 | 21450 | 2796 |
| 674 | 20241122 | 094800 | 3084678000 | 21500 | 21700 | 21700 | 21450 | 9552 |
| 675 | 20241122 | 094700 | 2878724750 | 21700 | 21750 | 21800 | 21700 | 1084 |
| 676 | 20241122 | 094600 | 2855168050 | 21750 | 21850 | 21900 | 21750 | 898 |
| 677 | 20241122 | 094500 | 2835582950 | 21800 | 21750 | 21900 | 21750 | 1378 |
| 678 | 20241122 | 094400 | 2805484900 | 21750 | 21800 | 21800 | 21700 | 3317 |
| 679 | 20241122 | 094300 | 2733271450 | 21850 | 21900 | 21900 | 21800 | 1070 |
| 680 | 20241122 | 094200 | 2709910700 | 21850 | 22000 | 22000 | 21800 | 3151 |
| 681 | 20241122 | 094100 | 2640976150 | 22000 | 22050 | 22050 | 21950 | 1015 |
| 682 | 20241122 | 094000 | 2618656400 | 22050 | 22150 | 22200 | 22050 | 1117 |
| 683 | 20241122 | 093900 | 2593978800 | 22150 | 22200 | 22250 | 22150 | 1300 |
| 684 | 20241122 | 093800 | 2565138150 | 22300 | 22350 | 22350 | 22100 | 1317 |
| 685 | 20241122 | 093700 | 2535913250 | 22250 | 22250 | 22350 | 22250 | 643 |
| 686 | 20241122 | 093600 | 2521586000 | 22300 | 22250 | 22300 | 22200 | 837 |
| 687 | 20241122 | 093500 | 2502965750 | 22250 | 22300 | 22300 | 22250 | 772 |
| 688 | 20241122 | 093400 | 2485773300 | 22300 | 22300 | 22350 | 22250 | 1022 |
| 689 | 20241122 | 093300 | 2462986700 | 22250 | 22250 | 22250 | 22200 | 1153 |
| 690 | 20241122 | 093200 | 2437370000 | 22200 | 22350 | 22350 | 22200 | 1753 |
| 691 | 20241122 | 093100 | 2398334700 | 22350 | 22350 | 22400 | 22300 | 3695 |
| 692 | 20241122 | 093000 | 2315883550 | 22300 | 22350 | 22400 | 22300 | 2188 |
| 693 | 20241122 | 092900 | 2267041950 | 22350 | 22450 | 22500 | 22350 | 1225 |
| 694 | 20241122 | 092800 | 2239607550 | 22500 | 22550 | 22650 | 22450 | 3479 |
| 695 | 20241122 | 092700 | 2161046750 | 22600 | 22400 | 22600 | 22300 | 4284 |
| 696 | 20241122 | 092600 | 2064972700 | 22400 | 22350 | 22400 | 22350 | 2029 |
| 697 | 20241122 | 092500 | 2019574900 | 22350 | 22400 | 22400 | 22250 | 2845 |
| 698 | 20241122 | 092400 | 1955978600 | 22350 | 22100 | 22350 | 22100 | 3268 |
| 699 | 20241122 | 092300 | 1883220300 | 22100 | 21950 | 22100 | 21950 | 1466 |
| 700 | 20241122 | 092200 | 1850862800 | 21900 | 21800 | 22000 | 21750 | 2363 |
| 701 | 20241122 | 092100 | 1799279300 | 21800 | 21900 | 21900 | 21750 | 3330 |
| 702 | 20241122 | 092000 | 1726547000 | 21950 | 21950 | 21950 | 21900 | 925 |
| 703 | 20241122 | 091900 | 1706276250 | 21950 | 21950 | 22000 | 21950 | 749 |
| 704 | 20241122 | 091800 | 1689812150 | 22000 | 22050 | 22100 | 21950 | 2404 |
| 705 | 20241122 | 091700 | 1636897750 | 22050 | 22250 | 22250 | 22050 | 4980 |
| 706 | 20241122 | 091600 | 1526914050 | 22250 | 22150 | 22250 | 22100 | 2002 |
| 707 | 20241122 | 091500 | 1482469000 | 22150 | 22200 | 22250 | 22150 | 854 |
| 708 | 20241122 | 091400 | 1463486600 | 22150 | 22050 | 22200 | 22050 | 1034 |
| 709 | 20241122 | 091300 | 1440592750 | 22100 | 22150 | 22150 | 22050 | 1769 |
| 710 | 20241122 | 091200 | 1401471600 | 22200 | 22200 | 22300 | 22050 | 5328 |
| 711 | 20241122 | 091100 | 1283380600 | 22200 | 21900 | 22200 | 21900 | 4248 |
| 712 | 20241122 | 091000 | 1189886150 | 21900 | 21650 | 21900 | 21600 | 2145 |
| 713 | 20241122 | 090900 | 1143105450 | 21700 | 21750 | 21750 | 21650 | 975 |
| 714 | 20241122 | 090800 | 1121956650 | 21750 | 21550 | 21850 | 21550 | 1269 |
| 715 | 20241122 | 090700 | 1094383550 | 21500 | 21550 | 21600 | 21200 | 10744 |
| 716 | 20241122 | 090600 | 864351200 | 21600 | 21750 | 21850 | 21600 | 4403 |
| 717 | 20241122 | 090500 | 768704150 | 21700 | 21750 | 21800 | 21700 | 1707 |
| 718 | 20241122 | 090400 | 731553000 | 21800 | 21900 | 21900 | 21750 | 3419 |
| 719 | 20241122 | 090300 | 656931800 | 21900 | 21850 | 21900 | 21800 | 3177 |
| 720 | 20241122 | 090200 | 587455450 | 21850 | 22250 | 22250 | 21850 | 11596 |
| 721 | 20241122 | 090100 | 331553300 | 22250 | 22350 | 22400 | 22150 | 6788 |
| 722 | 20241122 | 090000 | 180501800 | 22350 | 22150 | 22350 | 22150 | 8123 |