40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 210900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 3 | 20241121 | 210800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241121 | 210700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241121 | 210600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241121 | 210500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241121 | 210400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241121 | 210300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241121 | 210200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241121 | 210100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241121 | 210000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241121 | 205900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241121 | 205800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241121 | 205700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241121 | 205600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241121 | 205500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241121 | 205400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241121 | 205300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241121 | 205200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241121 | 205100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241121 | 205000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241121 | 204900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241121 | 204800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241121 | 204700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241121 | 204600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241121 | 204500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241121 | 204400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241121 | 204300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241121 | 204200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241121 | 204100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241121 | 204000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241121 | 203900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 33 | 20241121 | 203800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241121 | 203700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241121 | 203600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241121 | 203500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241121 | 203400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241121 | 203300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241121 | 203200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241121 | 203100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241121 | 203000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241121 | 202900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241121 | 202800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241121 | 202700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241121 | 202600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241121 | 202500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241121 | 202400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241121 | 202300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241121 | 202200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241121 | 202100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241121 | 202000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241121 | 201900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241121 | 201800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241121 | 201700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241121 | 201600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241121 | 201500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241121 | 201400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241121 | 201300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241121 | 201200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241121 | 201100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241121 | 201000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241121 | 200900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 63 | 20241121 | 200800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241121 | 200700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241121 | 200600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241121 | 200500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241121 | 200400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241121 | 200300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241121 | 200200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241121 | 200100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241121 | 200000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241121 | 195900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241121 | 195800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241121 | 195700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241121 | 195600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241121 | 195500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241121 | 195400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241121 | 195300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241121 | 195200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241121 | 195100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241121 | 195000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241121 | 194900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241121 | 194800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241121 | 194700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241121 | 194600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241121 | 194500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241121 | 194400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241121 | 194300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241121 | 194200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241121 | 194100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241121 | 194000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241121 | 193900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 93 | 20241121 | 193800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241121 | 193700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241121 | 193600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241121 | 193500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241121 | 193400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241121 | 193300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241121 | 193200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241121 | 193100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241121 | 193000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241121 | 192900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241121 | 192800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241121 | 192700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241121 | 192600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241121 | 192500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241121 | 192400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241121 | 192300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241121 | 192200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241121 | 192100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241121 | 192000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241121 | 191900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241121 | 191800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241121 | 191700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241121 | 191600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241121 | 191500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241121 | 191400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241121 | 191300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241121 | 191200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241121 | 191100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241121 | 191000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241121 | 190900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 123 | 20241121 | 190800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241121 | 190700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241121 | 190600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241121 | 190500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241121 | 190400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241121 | 190300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241121 | 190200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241121 | 190100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241121 | 190000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241121 | 185900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241121 | 185800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241121 | 185700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241121 | 185600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241121 | 185500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241121 | 185400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241121 | 185300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241121 | 185200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241121 | 185100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241121 | 185000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241121 | 184900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241121 | 184800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241121 | 184700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241121 | 184600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241121 | 184500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241121 | 184400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241121 | 184300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241121 | 184200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241121 | 184100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241121 | 184000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241121 | 183900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 153 | 20241121 | 183800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241121 | 183700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241121 | 183600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241121 | 183500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241121 | 183400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241121 | 183300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241121 | 183200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241121 | 183100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241121 | 183000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241121 | 182900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241121 | 182800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241121 | 182700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241121 | 182600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241121 | 182500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241121 | 182400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241121 | 182300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241121 | 182200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241121 | 182100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241121 | 182000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241121 | 181900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241121 | 181800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241121 | 181700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241121 | 181600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241121 | 181500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241121 | 181400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241121 | 181300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241121 | 181200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241121 | 181100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241121 | 181000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241121 | 180900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 183 | 20241121 | 180800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241121 | 180700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241121 | 180600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241121 | 180500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241121 | 180400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241121 | 180300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241121 | 180200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241121 | 180100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241121 | 180000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241121 | 175900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241121 | 175800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241121 | 175700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241121 | 175600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241121 | 175500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241121 | 175400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241121 | 175300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241121 | 175200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241121 | 175100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241121 | 175000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241121 | 174900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241121 | 174800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241121 | 174700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241121 | 174600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241121 | 174500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241121 | 174400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241121 | 174300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241121 | 174200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241121 | 174100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241121 | 174000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241121 | 173900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 213 | 20241121 | 173800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241121 | 173700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241121 | 173600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241121 | 173500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241121 | 173400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241121 | 173300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241121 | 173200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241121 | 173100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241121 | 173000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241121 | 172900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241121 | 172800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241121 | 172700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20241121 | 172600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20241121 | 172500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20241121 | 172400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20241121 | 172300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20241121 | 172200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20241121 | 172100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20241121 | 172000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20241121 | 171900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20241121 | 171800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20241121 | 171700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20241121 | 171600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20241121 | 171500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20241121 | 171400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20241121 | 171300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20241121 | 171200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20241121 | 171100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20241121 | 171000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20241121 | 170900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 243 | 20241121 | 170800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20241121 | 170700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20241121 | 170600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20241121 | 170500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20241121 | 170400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20241121 | 170300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20241121 | 170200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20241121 | 170100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20241121 | 170000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20241121 | 165900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20241121 | 165800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20241121 | 165700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20241121 | 165600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20241121 | 165500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20241121 | 165400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20241121 | 165300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20241121 | 165200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20241121 | 165100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20241121 | 165000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20241121 | 164900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20241121 | 164800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20241121 | 164700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20241121 | 164600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20241121 | 164500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20241121 | 164400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20241121 | 164300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20241121 | 164200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20241121 | 164100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20241121 | 164000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20241121 | 163900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 273 | 20241121 | 163800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20241121 | 163700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20241121 | 163600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20241121 | 163500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20241121 | 163400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20241121 | 163300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20241121 | 163200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20241121 | 163100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20241121 | 163000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20241121 | 162900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20241121 | 162800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20241121 | 162700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20241121 | 162600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20241121 | 162500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20241121 | 162400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20241121 | 162300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20241121 | 162200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20241121 | 162100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20241121 | 162000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20241121 | 161900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20241121 | 161800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20241121 | 161700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20241121 | 161600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20241121 | 161500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20241121 | 161400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20241121 | 161300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20241121 | 161200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20241121 | 161100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20241121 | 161000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20241121 | 160900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 303 | 20241121 | 160800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20241121 | 160700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20241121 | 160600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20241121 | 160500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20241121 | 160400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20241121 | 160300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20241121 | 160200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20241121 | 160100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20241121 | 160000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20241121 | 155900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20241121 | 155800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20241121 | 155700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20241121 | 155600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20241121 | 155500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20241121 | 155400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20241121 | 155300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20241121 | 155200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20241121 | 155100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20241121 | 155000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20241121 | 154900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20241121 | 154800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20241121 | 154700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 325 | 20241121 | 154600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20241121 | 154500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20241121 | 154400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 328 | 20241121 | 154300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20241121 | 154200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20241121 | 154100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20241121 | 154000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20241121 | 153900 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 333 | 20241121 | 153800 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20241121 | 153700 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 335 | 20241121 | 153600 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20241121 | 153500 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20241121 | 153400 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20241121 | 153300 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20241121 | 153200 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 340 | 20241121 | 153100 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 341 | 20241121 | 153000 | 33997063500 | 23700 | 23700 | 23700 | 23700 | 11582 |
| 342 | 20241121 | 152900 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 343 | 20241121 | 152800 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 344 | 20241121 | 152700 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 345 | 20241121 | 152600 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 346 | 20241121 | 152500 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 347 | 20241121 | 152400 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 348 | 20241121 | 152300 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 349 | 20241121 | 152200 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 350 | 20241121 | 152100 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 351 | 20241121 | 152000 | 33722570100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 352 | 20241121 | 151900 | 33722570100 | 23750 | 23600 | 23800 | 23600 | 3641 |
| 353 | 20241121 | 151800 | 33636148600 | 23600 | 23550 | 23650 | 23550 | 2067 |
| 354 | 20241121 | 151700 | 33587379500 | 23550 | 23500 | 23600 | 23500 | 1094 |
| 355 | 20241121 | 151600 | 33561621500 | 23550 | 23550 | 23600 | 23500 | 2991 |
| 356 | 20241121 | 151500 | 33491295350 | 23550 | 23500 | 23550 | 23500 | 2046 |
| 357 | 20241121 | 151400 | 33443177550 | 23500 | 23450 | 23500 | 23400 | 2426 |
| 358 | 20241121 | 151300 | 33386204200 | 23400 | 23350 | 23400 | 23350 | 1796 |
| 359 | 20241121 | 151200 | 33344189000 | 23350 | 23350 | 23400 | 23350 | 876 |
| 360 | 20241121 | 151100 | 33323734300 | 23350 | 23400 | 23400 | 23350 | 421 |
| 361 | 20241121 | 151000 | 33313891350 | 23400 | 23450 | 23450 | 23350 | 1182 |
| 362 | 20241121 | 150900 | 33286252500 | 23450 | 23450 | 23450 | 23350 | 1389 |
| 363 | 20241121 | 150800 | 33253747900 | 23350 | 23450 | 23450 | 23350 | 1901 |
| 364 | 20241121 | 150700 | 33209209000 | 23400 | 23300 | 23400 | 23300 | 3300 |
| 365 | 20241121 | 150600 | 33132158500 | 23250 | 23300 | 23300 | 23250 | 939 |
| 366 | 20241121 | 150500 | 33110296650 | 23250 | 23250 | 23300 | 23250 | 1039 |
| 367 | 20241121 | 150400 | 33086129700 | 23300 | 23250 | 23300 | 23250 | 675 |
| 368 | 20241121 | 150300 | 33070435850 | 23250 | 23250 | 23250 | 23200 | 747 |
| 369 | 20241121 | 150200 | 33053089550 | 23250 | 23250 | 23250 | 23200 | 682 |
| 370 | 20241121 | 150100 | 33037240550 | 23250 | 23200 | 23250 | 23150 | 3998 |
| 371 | 20241121 | 150000 | 32944448450 | 23200 | 23200 | 23200 | 23200 | 1011 |
| 372 | 20241121 | 145900 | 32920993250 | 23200 | 23200 | 23200 | 23150 | 471 |
| 373 | 20241121 | 145800 | 32910071100 | 23200 | 23200 | 23200 | 23150 | 899 |
| 374 | 20241121 | 145700 | 32889219200 | 23200 | 23250 | 23300 | 23200 | 583 |
| 375 | 20241121 | 145600 | 32875665500 | 23300 | 23250 | 23300 | 23250 | 843 |
| 376 | 20241121 | 145500 | 32856031600 | 23300 | 23250 | 23300 | 23150 | 1519 |
| 377 | 20241121 | 145400 | 32820733250 | 23250 | 23150 | 23250 | 23150 | 1856 |
| 378 | 20241121 | 145300 | 32777680450 | 23200 | 23200 | 23200 | 23150 | 283 |
| 379 | 20241121 | 145200 | 32771122600 | 23200 | 23150 | 23200 | 23150 | 1631 |
| 380 | 20241121 | 145100 | 32733364850 | 23200 | 23150 | 23200 | 23150 | 1107 |
| 381 | 20241121 | 145000 | 32707692650 | 23250 | 23100 | 23250 | 23100 | 3241 |
| 382 | 20241121 | 144900 | 32632593100 | 23100 | 23050 | 23100 | 23050 | 2637 |
| 383 | 20241121 | 144800 | 32571708050 | 23050 | 23050 | 23100 | 23050 | 147 |
| 384 | 20241121 | 144700 | 32568312900 | 23050 | 23050 | 23050 | 23000 | 1708 |
| 385 | 20241121 | 144600 | 32528948100 | 23050 | 23050 | 23050 | 23050 | 143 |
| 386 | 20241121 | 144500 | 32525651950 | 23100 | 23100 | 23150 | 23050 | 1355 |
| 387 | 20241121 | 144400 | 32494355850 | 23100 | 23150 | 23150 | 23100 | 832 |
| 388 | 20241121 | 144300 | 32475099900 | 23150 | 23150 | 23150 | 23150 | 2062 |
| 389 | 20241121 | 144200 | 32427364600 | 23150 | 23150 | 23150 | 23100 | 945 |
| 390 | 20241121 | 144100 | 32405492850 | 23100 | 23150 | 23150 | 23100 | 49 |
| 391 | 20241121 | 144000 | 32404360450 | 23100 | 23100 | 23100 | 23100 | 225 |
| 392 | 20241121 | 143900 | 32399162950 | 23050 | 23050 | 23150 | 23050 | 919 |
| 393 | 20241121 | 143800 | 32377932800 | 23050 | 23100 | 23100 | 23050 | 655 |
| 394 | 20241121 | 143700 | 32362808850 | 23050 | 23000 | 23100 | 23000 | 637 |
| 395 | 20241121 | 143600 | 32348131650 | 23000 | 23000 | 23050 | 23000 | 3294 |
| 396 | 20241121 | 143500 | 32272369600 | 23000 | 22900 | 23000 | 22900 | 14 |
| 397 | 20241121 | 143400 | 32272048200 | 23000 | 22950 | 23000 | 22900 | 2722 |
| 398 | 20241121 | 143300 | 32209634600 | 22950 | 22950 | 23000 | 22950 | 680 |
| 399 | 20241121 | 143200 | 32194028550 | 22950 | 23000 | 23000 | 22900 | 1449 |
| 400 | 20241121 | 143100 | 32160820300 | 23000 | 23000 | 23000 | 22900 | 2090 |
| 401 | 20241121 | 143000 | 32112856250 | 23000 | 23000 | 23000 | 22950 | 1699 |
| 402 | 20241121 | 142900 | 32073786550 | 23000 | 23050 | 23050 | 23000 | 998 |
| 403 | 20241121 | 142800 | 32050826100 | 23050 | 23100 | 23100 | 23050 | 877 |
| 404 | 20241121 | 142700 | 32030581650 | 23150 | 23100 | 23150 | 23100 | 756 |
| 405 | 20241121 | 142600 | 32013102750 | 23100 | 23050 | 23150 | 23050 | 500 |
| 406 | 20241121 | 142500 | 32001540500 | 23100 | 23150 | 23200 | 23100 | 582 |
| 407 | 20241121 | 142400 | 31988067350 | 23200 | 23150 | 23200 | 23100 | 657 |
| 408 | 20241121 | 142300 | 31972857650 | 23150 | 23200 | 23200 | 23050 | 1917 |
| 409 | 20241121 | 142200 | 31928482450 | 23200 | 23250 | 23250 | 23150 | 2580 |
| 410 | 20241121 | 142100 | 31868647000 | 23250 | 23200 | 23250 | 23200 | 762 |
| 411 | 20241121 | 142000 | 31850968500 | 23200 | 23150 | 23200 | 23150 | 119 |
| 412 | 20241121 | 141900 | 31848208300 | 23150 | 23200 | 23200 | 23150 | 65 |
| 413 | 20241121 | 141800 | 31846703500 | 23150 | 23150 | 23200 | 23150 | 181 |
| 414 | 20241121 | 141700 | 31842513300 | 23200 | 23200 | 23200 | 23150 | 123 |
| 415 | 20241121 | 141600 | 31839662350 | 23200 | 23150 | 23200 | 23150 | 553 |
| 416 | 20241121 | 141500 | 31826847050 | 23150 | 23250 | 23250 | 23100 | 1517 |
| 417 | 20241121 | 141400 | 31791650950 | 23250 | 23250 | 23250 | 23200 | 1106 |
| 418 | 20241121 | 141300 | 31765948350 | 23250 | 23050 | 23250 | 23000 | 1138 |
| 419 | 20241121 | 141200 | 31739637150 | 23050 | 23000 | 23100 | 23000 | 1125 |
| 420 | 20241121 | 141100 | 31713701600 | 23000 | 23000 | 23050 | 22950 | 1566 |
| 421 | 20241121 | 141000 | 31677709600 | 23000 | 22900 | 23000 | 22900 | 609 |
| 422 | 20241121 | 140900 | 31663747750 | 22950 | 22950 | 23000 | 22900 | 329 |
| 423 | 20241121 | 140800 | 31656207050 | 22950 | 22950 | 23000 | 22900 | 3280 |
| 424 | 20241121 | 140700 | 31580989150 | 22950 | 23000 | 23000 | 22900 | 1997 |
| 425 | 20241121 | 140600 | 31535152200 | 23000 | 23000 | 23150 | 22950 | 3868 |
| 426 | 20241121 | 140500 | 31446175550 | 23000 | 23100 | 23100 | 23000 | 1173 |
| 427 | 20241121 | 140400 | 31419150100 | 23100 | 23150 | 23150 | 23050 | 758 |
| 428 | 20241121 | 140300 | 31401641050 | 23150 | 23100 | 23150 | 23100 | 745 |
| 429 | 20241121 | 140200 | 31384401400 | 23100 | 23050 | 23100 | 23050 | 426 |
| 430 | 20241121 | 140100 | 31374571500 | 23050 | 23100 | 23100 | 23050 | 964 |
| 431 | 20241121 | 140000 | 31352323800 | 23100 | 23300 | 23300 | 23050 | 7294 |
| 432 | 20241121 | 135900 | 31184099700 | 23300 | 23400 | 23450 | 23300 | 2048 |
| 433 | 20241121 | 135800 | 31136370550 | 23450 | 23350 | 23450 | 23300 | 3908 |
| 434 | 20241121 | 135700 | 31044977750 | 23300 | 23300 | 23300 | 23300 | 451 |
| 435 | 20241121 | 135600 | 31034469450 | 23300 | 23250 | 23300 | 23250 | 489 |
| 436 | 20241121 | 135500 | 31023090000 | 23250 | 23350 | 23350 | 23250 | 2419 |
| 437 | 20241121 | 135400 | 30966729500 | 23350 | 23350 | 23400 | 23350 | 1373 |
| 438 | 20241121 | 135300 | 30934628700 | 23350 | 23200 | 23400 | 23200 | 2119 |
| 439 | 20241121 | 135200 | 30885317700 | 23150 | 23000 | 23250 | 22900 | 1009 |
| 440 | 20241121 | 135100 | 30862031750 | 23000 | 23100 | 23100 | 22850 | 15951 |
| 441 | 20241121 | 135000 | 30495269800 | 23100 | 23200 | 23250 | 23100 | 2818 |
| 442 | 20241121 | 134900 | 30430022550 | 23200 | 23250 | 23250 | 23200 | 1565 |
| 443 | 20241121 | 134800 | 30393708950 | 23200 | 23250 | 23250 | 23200 | 1770 |
| 444 | 20241121 | 134700 | 30352638200 | 23250 | 23250 | 23250 | 23250 | 572 |
| 445 | 20241121 | 134600 | 30339339200 | 23300 | 23250 | 23350 | 23200 | 2712 |
| 446 | 20241121 | 134500 | 30276201600 | 23250 | 23300 | 23300 | 23250 | 1440 |
| 447 | 20241121 | 134400 | 30242719600 | 23300 | 23300 | 23300 | 23300 | 248 |
| 448 | 20241121 | 134300 | 30236941200 | 23300 | 23300 | 23300 | 23250 | 1971 |
| 449 | 20241121 | 134200 | 30191054600 | 23300 | 23350 | 23350 | 23300 | 491 |
| 450 | 20241121 | 134100 | 30179600100 | 23350 | 23350 | 23350 | 23350 | 334 |
| 451 | 20241121 | 134000 | 30171801200 | 23350 | 23400 | 23400 | 23350 | 900 |
| 452 | 20241121 | 133900 | 30150780600 | 23350 | 23350 | 23400 | 23350 | 585 |
| 453 | 20241121 | 133800 | 30137119700 | 23350 | 23350 | 23350 | 23300 | 1162 |
| 454 | 20241121 | 133700 | 30109996350 | 23350 | 23350 | 23400 | 23300 | 390 |
| 455 | 20241121 | 133600 | 30100893800 | 23400 | 23300 | 23400 | 23300 | 3061 |
| 456 | 20241121 | 133500 | 30029536550 | 23300 | 23350 | 23400 | 23300 | 2950 |
| 457 | 20241121 | 133400 | 29960721800 | 23400 | 23450 | 23450 | 23350 | 1199 |
| 458 | 20241121 | 133300 | 29932664800 | 23400 | 23350 | 23450 | 23350 | 736 |
| 459 | 20241121 | 133200 | 29915469900 | 23350 | 23400 | 23450 | 23350 | 920 |
| 460 | 20241121 | 133100 | 29893945450 | 23450 | 23400 | 23450 | 23350 | 335 |
| 461 | 20241121 | 133000 | 29886112350 | 23400 | 23400 | 23500 | 23400 | 1048 |
| 462 | 20241121 | 132900 | 29861563900 | 23400 | 23350 | 23400 | 23350 | 1179 |
| 463 | 20241121 | 132800 | 29834011950 | 23300 | 23300 | 23350 | 23300 | 405 |
| 464 | 20241121 | 132700 | 29824572050 | 23250 | 23400 | 23400 | 23250 | 6699 |
| 465 | 20241121 | 132600 | 29668221250 | 23500 | 23550 | 23600 | 23400 | 7791 |
| 466 | 20241121 | 132500 | 29485061100 | 23550 | 23600 | 23600 | 23550 | 2252 |
| 467 | 20241121 | 132400 | 29431934500 | 23650 | 23650 | 23700 | 23600 | 1125 |
| 468 | 20241121 | 132300 | 29405362800 | 23600 | 23600 | 23700 | 23600 | 198 |
| 469 | 20241121 | 132200 | 29400687700 | 23600 | 23650 | 23700 | 23600 | 866 |
| 470 | 20241121 | 132100 | 29380224550 | 23650 | 23650 | 23700 | 23600 | 3176 |
| 471 | 20241121 | 132000 | 29305122950 | 23650 | 23750 | 23800 | 23650 | 4984 |
| 472 | 20241121 | 131900 | 29186995550 | 23800 | 23750 | 23800 | 23750 | 971 |
| 473 | 20241121 | 131800 | 29163929450 | 23800 | 23800 | 23800 | 23750 | 396 |
| 474 | 20241121 | 131700 | 29154524050 | 23750 | 23800 | 23800 | 23750 | 391 |
| 475 | 20241121 | 131600 | 29145235300 | 23800 | 23850 | 23850 | 23800 | 1473 |
| 476 | 20241121 | 131500 | 29110154850 | 23850 | 23800 | 23850 | 23750 | 1649 |
| 477 | 20241121 | 131400 | 29070943350 | 23800 | 23800 | 23850 | 23750 | 1539 |
| 478 | 20241121 | 131300 | 29034327300 | 23800 | 23900 | 23900 | 23800 | 513 |
| 479 | 20241121 | 131200 | 29022083550 | 23900 | 23850 | 23900 | 23850 | 410 |
| 480 | 20241121 | 131100 | 29012299400 | 23850 | 23850 | 23900 | 23850 | 438 |
| 481 | 20241121 | 131000 | 29001851750 | 23850 | 23850 | 23850 | 23800 | 919 |
| 482 | 20241121 | 130900 | 28979953450 | 23800 | 23850 | 23850 | 23800 | 292 |
| 483 | 20241121 | 130800 | 28972992400 | 23900 | 23850 | 23900 | 23800 | 966 |
| 484 | 20241121 | 130700 | 28949985300 | 23850 | 23900 | 23950 | 23800 | 2230 |
| 485 | 20241121 | 130600 | 28896745000 | 23950 | 24000 | 24100 | 23900 | 4474 |
| 486 | 20241121 | 130500 | 28789420300 | 24100 | 24000 | 24100 | 24000 | 446 |
| 487 | 20241121 | 130400 | 28778706900 | 24000 | 24150 | 24200 | 24000 | 5711 |
| 488 | 20241121 | 130300 | 28640852500 | 24150 | 24100 | 24150 | 24000 | 3741 |
| 489 | 20241121 | 130200 | 28550661400 | 24050 | 24000 | 24050 | 23950 | 3528 |
| 490 | 20241121 | 130100 | 28465905600 | 23950 | 23950 | 24000 | 23950 | 1515 |
| 491 | 20241121 | 130000 | 28429598700 | 23950 | 23900 | 23950 | 23900 | 71 |
| 492 | 20241121 | 125900 | 28427900100 | 23900 | 23900 | 23950 | 23900 | 759 |
| 493 | 20241121 | 125800 | 28409751250 | 23900 | 24000 | 24000 | 23900 | 507 |
| 494 | 20241121 | 125700 | 28397591350 | 24050 | 23800 | 24050 | 23800 | 3555 |
| 495 | 20241121 | 125600 | 28312414700 | 23750 | 23750 | 23800 | 23750 | 808 |
| 496 | 20241121 | 125500 | 28293203550 | 23800 | 23850 | 23850 | 23750 | 959 |
| 497 | 20241121 | 125400 | 28270368100 | 23850 | 23800 | 23850 | 23800 | 343 |
| 498 | 20241121 | 125300 | 28262195600 | 23750 | 23650 | 23750 | 23650 | 1687 |
| 499 | 20241121 | 125200 | 28222200650 | 23700 | 23700 | 23700 | 23700 | 170 |
| 500 | 20241121 | 125100 | 28218171650 | 23700 | 23600 | 23700 | 23600 | 129 |
| 501 | 20241121 | 125000 | 28215120000 | 23600 | 23600 | 23600 | 23600 | 665 |
| 502 | 20241121 | 124900 | 28199426000 | 23600 | 23550 | 23600 | 23500 | 1273 |
| 503 | 20241121 | 124800 | 28169407400 | 23550 | 23550 | 23550 | 23550 | 336 |
| 504 | 20241121 | 124700 | 28161494600 | 23550 | 23600 | 23600 | 23550 | 513 |
| 505 | 20241121 | 124600 | 28149408300 | 23600 | 23650 | 23650 | 23600 | 951 |
| 506 | 20241121 | 124500 | 28126960600 | 23650 | 23700 | 23700 | 23600 | 1550 |
| 507 | 20241121 | 124400 | 28090342750 | 23750 | 23850 | 23850 | 23650 | 6881 |
| 508 | 20241121 | 124300 | 27926866700 | 23850 | 23900 | 23900 | 23800 | 1414 |
| 509 | 20241121 | 124200 | 27893132950 | 23900 | 23850 | 23900 | 23800 | 697 |
| 510 | 20241121 | 124100 | 27876509800 | 23800 | 23800 | 23900 | 23800 | 1175 |
| 511 | 20241121 | 124000 | 27848526000 | 23800 | 23750 | 23900 | 23750 | 1957 |
| 512 | 20241121 | 123900 | 27801989900 | 23750 | 23750 | 23750 | 23700 | 825 |
| 513 | 20241121 | 123800 | 27782396600 | 23750 | 23700 | 23750 | 23700 | 284 |
| 514 | 20241121 | 123700 | 27775659150 | 23700 | 23650 | 23700 | 23650 | 271 |
| 515 | 20241121 | 123600 | 27769239500 | 23650 | 23650 | 23700 | 23650 | 2004 |
| 516 | 20241121 | 123500 | 27721829200 | 23650 | 23600 | 23650 | 23600 | 171 |
| 517 | 20241121 | 123400 | 27717785150 | 23650 | 23650 | 23650 | 23600 | 351 |
| 518 | 20241121 | 123300 | 27709496300 | 23650 | 23600 | 23650 | 23600 | 14 |
| 519 | 20241121 | 123200 | 27709165600 | 23600 | 23600 | 23650 | 23550 | 304 |
| 520 | 20241121 | 123100 | 27701992750 | 23600 | 23600 | 23600 | 23600 | 371 |
| 521 | 20241121 | 123000 | 27693237150 | 23600 | 23550 | 23600 | 23550 | 314 |
| 522 | 20241121 | 122900 | 27685830000 | 23700 | 23600 | 23700 | 23550 | 265 |
| 523 | 20241121 | 122800 | 27679584450 | 23550 | 23600 | 23650 | 23550 | 2294 |
| 524 | 20241121 | 122700 | 27625455500 | 23600 | 23650 | 23650 | 23600 | 707 |
| 525 | 20241121 | 122600 | 27608769050 | 23650 | 23700 | 23700 | 23600 | 965 |
| 526 | 20241121 | 122500 | 27585983400 | 23700 | 23750 | 23750 | 23600 | 1348 |
| 527 | 20241121 | 122400 | 27554070100 | 23750 | 23650 | 23750 | 23650 | 3952 |
| 528 | 20241121 | 122300 | 27460370500 | 23650 | 23650 | 23650 | 23600 | 1012 |
| 529 | 20241121 | 122200 | 27436461300 | 23650 | 23650 | 23700 | 23600 | 861 |
| 530 | 20241121 | 122100 | 27416101550 | 23650 | 23700 | 23700 | 23650 | 768 |
| 531 | 20241121 | 122000 | 27397913200 | 23650 | 23550 | 23650 | 23550 | 1255 |
| 532 | 20241121 | 121900 | 27368295050 | 23550 | 23600 | 23600 | 23550 | 1074 |
| 533 | 20241121 | 121800 | 27342997650 | 23600 | 23550 | 23600 | 23550 | 417 |
| 534 | 20241121 | 121700 | 27333175950 | 23600 | 23550 | 23650 | 23500 | 4648 |
| 535 | 20241121 | 121600 | 27223646400 | 23550 | 23600 | 23600 | 23550 | 2035 |
| 536 | 20241121 | 121500 | 27175685150 | 23550 | 23700 | 23700 | 23550 | 5851 |
| 537 | 20241121 | 121400 | 27037339250 | 23700 | 23700 | 23750 | 23700 | 642 |
| 538 | 20241121 | 121300 | 27022120600 | 23750 | 23700 | 23750 | 23650 | 1231 |
| 539 | 20241121 | 121200 | 26992978400 | 23700 | 23700 | 23750 | 23550 | 3808 |
| 540 | 20241121 | 121100 | 26902861550 | 23750 | 23850 | 23850 | 23750 | 8309 |
| 541 | 20241121 | 121000 | 26705449200 | 23850 | 23950 | 23950 | 23850 | 3447 |
| 542 | 20241121 | 120900 | 26623069700 | 24000 | 23900 | 24000 | 23900 | 493 |
| 543 | 20241121 | 120800 | 26611238550 | 24000 | 23950 | 24050 | 23900 | 1572 |
| 544 | 20241121 | 120700 | 26573537800 | 23950 | 23900 | 23950 | 23900 | 989 |
| 545 | 20241121 | 120600 | 26549890200 | 24000 | 23950 | 24000 | 23950 | 741 |
| 546 | 20241121 | 120500 | 26532131750 | 24000 | 24000 | 24000 | 23900 | 940 |
| 547 | 20241121 | 120400 | 26509626050 | 24000 | 23900 | 24000 | 23900 | 973 |
| 548 | 20241121 | 120300 | 26486308900 | 23900 | 23900 | 23900 | 23850 | 423 |
| 549 | 20241121 | 120200 | 26476219500 | 23850 | 23850 | 23900 | 23850 | 679 |
| 550 | 20241121 | 120100 | 26460012050 | 23850 | 23900 | 23900 | 23850 | 1534 |
| 551 | 20241121 | 120000 | 26423372850 | 23900 | 23800 | 23900 | 23750 | 494 |
| 552 | 20241121 | 115900 | 26411602250 | 23750 | 24000 | 24000 | 23750 | 9730 |
| 553 | 20241121 | 115800 | 26179642750 | 24100 | 24000 | 24100 | 24000 | 646 |
| 554 | 20241121 | 115700 | 26164105350 | 24000 | 24100 | 24100 | 24000 | 846 |
| 555 | 20241121 | 115600 | 26143742600 | 24050 | 24200 | 24250 | 24050 | 1884 |
| 556 | 20241121 | 115500 | 26098238800 | 24200 | 23950 | 24200 | 23950 | 4380 |
| 557 | 20241121 | 115400 | 25992677900 | 23950 | 23900 | 24000 | 23900 | 1001 |
| 558 | 20241121 | 115300 | 25968703850 | 23900 | 23800 | 23900 | 23800 | 858 |
| 559 | 20241121 | 115200 | 25948235700 | 23800 | 23750 | 23800 | 23750 | 2257 |
| 560 | 20241121 | 115100 | 25894575850 | 23750 | 23800 | 23850 | 23750 | 3266 |
| 561 | 20241121 | 115000 | 25816823250 | 23800 | 23800 | 23850 | 23800 | 2606 |
| 562 | 20241121 | 114900 | 25754789700 | 23800 | 23950 | 23950 | 23800 | 2008 |
| 563 | 20241121 | 114800 | 25706810100 | 23950 | 23900 | 24000 | 23850 | 2677 |
| 564 | 20241121 | 114700 | 25642765800 | 23900 | 23750 | 23900 | 23750 | 4186 |
| 565 | 20241121 | 114600 | 25543044900 | 23700 | 23750 | 23850 | 23700 | 8445 |
| 566 | 20241121 | 114500 | 25342474050 | 23750 | 23900 | 23900 | 23700 | 5675 |
| 567 | 20241121 | 114400 | 25207404150 | 23950 | 23950 | 24000 | 23850 | 2403 |
| 568 | 20241121 | 114300 | 25149928750 | 23950 | 24000 | 24000 | 23850 | 5419 |
| 569 | 20241121 | 114200 | 25020333000 | 24000 | 24050 | 24100 | 24000 | 1788 |
| 570 | 20241121 | 114100 | 24977364200 | 24050 | 24050 | 24100 | 24050 | 2603 |
| 571 | 20241121 | 114000 | 24914638400 | 24100 | 23900 | 24100 | 23850 | 6917 |
| 572 | 20241121 | 113900 | 24748639100 | 23900 | 24150 | 24200 | 23850 | 20490 |
| 573 | 20241121 | 113800 | 24255380850 | 24150 | 24250 | 24300 | 24150 | 4161 |
| 574 | 20241121 | 113700 | 24154588850 | 24250 | 24200 | 24250 | 24200 | 1837 |
| 575 | 20241121 | 113600 | 24110075600 | 24200 | 24200 | 24250 | 24200 | 1385 |
| 576 | 20241121 | 113500 | 24076543250 | 24200 | 24150 | 24200 | 24150 | 4783 |
| 577 | 20241121 | 113400 | 23960878850 | 24200 | 24350 | 24450 | 24150 | 11768 |
| 578 | 20241121 | 113300 | 23674718650 | 24350 | 24450 | 24550 | 24350 | 5831 |
| 579 | 20241121 | 113200 | 23532285650 | 24400 | 24300 | 24450 | 24300 | 3020 |
| 580 | 20241121 | 113100 | 23458685200 | 24400 | 24450 | 24500 | 24150 | 6761 |
| 581 | 20241121 | 113000 | 23294042150 | 24500 | 24800 | 24850 | 24450 | 17800 |
| 582 | 20241121 | 112900 | 22856579000 | 24800 | 24700 | 24800 | 24650 | 5926 |
| 583 | 20241121 | 112800 | 22710161850 | 24750 | 24950 | 25000 | 24700 | 17080 |
| 584 | 20241121 | 112700 | 22285680450 | 25000 | 25000 | 25100 | 24800 | 34430 |
| 585 | 20241121 | 112600 | 21425558650 | 25100 | 24550 | 25100 | 24550 | 25277 |
| 586 | 20241121 | 112500 | 20796992250 | 24550 | 24200 | 24600 | 24200 | 20378 |
| 587 | 20241121 | 112400 | 20298703050 | 24150 | 24250 | 24250 | 24100 | 1847 |
| 588 | 20241121 | 112300 | 20254043500 | 24250 | 24350 | 24350 | 24100 | 3266 |
| 589 | 20241121 | 112200 | 20174817200 | 24350 | 24300 | 24400 | 24300 | 2616 |
| 590 | 20241121 | 112100 | 20111139100 | 24300 | 24150 | 24300 | 24150 | 2881 |
| 591 | 20241121 | 112000 | 20041371350 | 24150 | 24150 | 24150 | 23950 | 3233 |
| 592 | 20241121 | 111900 | 19963585200 | 24050 | 24200 | 24250 | 24000 | 7342 |
| 593 | 20241121 | 111800 | 19786530850 | 24200 | 24400 | 24400 | 24150 | 7503 |
| 594 | 20241121 | 111700 | 19604394350 | 24400 | 24400 | 24400 | 24250 | 4841 |
| 595 | 20241121 | 111600 | 19486531650 | 24400 | 24450 | 24500 | 24100 | 20032 |
| 596 | 20241121 | 111500 | 18998916450 | 24450 | 24350 | 24500 | 24300 | 17028 |
| 597 | 20241121 | 111400 | 18583154750 | 24350 | 24200 | 24400 | 24200 | 17290 |
| 598 | 20241121 | 111300 | 18162658250 | 24200 | 24100 | 24200 | 24050 | 9727 |
| 599 | 20241121 | 111200 | 17927981000 | 24100 | 23750 | 24200 | 23750 | 29855 |
| 600 | 20241121 | 111100 | 17214326650 | 23750 | 23550 | 23750 | 23550 | 6954 |
| 601 | 20241121 | 111000 | 17050045450 | 23500 | 23350 | 23550 | 23350 | 4477 |
| 602 | 20241121 | 110900 | 16945037950 | 23350 | 23400 | 23400 | 23350 | 1212 |
| 603 | 20241121 | 110800 | 16916695450 | 23450 | 23450 | 23450 | 23450 | 137 |
| 604 | 20241121 | 110700 | 16913482800 | 23450 | 23350 | 23450 | 23350 | 4048 |
| 605 | 20241121 | 110600 | 16818770150 | 23350 | 23400 | 23450 | 23350 | 1196 |
| 606 | 20241121 | 110500 | 16790811150 | 23450 | 23350 | 23450 | 23350 | 381 |
| 607 | 20241121 | 110400 | 16781909000 | 23350 | 23400 | 23400 | 23300 | 2161 |
| 608 | 20241121 | 110300 | 16731432050 | 23350 | 23450 | 23500 | 23350 | 1111 |
| 609 | 20241121 | 110200 | 16705429900 | 23500 | 23500 | 23550 | 23450 | 10112 |
| 610 | 20241121 | 110100 | 16467797600 | 23550 | 23550 | 23550 | 23450 | 2513 |
| 611 | 20241121 | 110000 | 16408678650 | 23500 | 23400 | 23550 | 23400 | 2010 |
| 612 | 20241121 | 105900 | 16361449550 | 23400 | 23450 | 23500 | 23400 | 3056 |
| 613 | 20241121 | 105800 | 16289768250 | 23500 | 23700 | 23750 | 23450 | 11275 |
| 614 | 20241121 | 105700 | 16023929450 | 23700 | 23650 | 23750 | 23600 | 2386 |
| 615 | 20241121 | 105600 | 15967419650 | 23650 | 23700 | 23750 | 23650 | 2235 |
| 616 | 20241121 | 105500 | 15914476300 | 23750 | 23750 | 23750 | 23700 | 2473 |
| 617 | 20241121 | 105400 | 15855771050 | 23750 | 23650 | 23750 | 23650 | 6313 |
| 618 | 20241121 | 105300 | 15706154350 | 23700 | 23700 | 23800 | 23650 | 7569 |
| 619 | 20241121 | 105200 | 15526593100 | 23700 | 23650 | 23700 | 23600 | 2900 |
| 620 | 20241121 | 105100 | 15457934100 | 23650 | 23550 | 23650 | 23500 | 8200 |
| 621 | 20241121 | 105000 | 15264622350 | 23500 | 23500 | 23550 | 23500 | 1480 |
| 622 | 20241121 | 104900 | 15229834050 | 23500 | 23500 | 23550 | 23450 | 2307 |
| 623 | 20241121 | 104800 | 15175594900 | 23450 | 23350 | 23550 | 23350 | 6947 |
| 624 | 20241121 | 104700 | 15012667550 | 23300 | 23250 | 23300 | 23250 | 1718 |
| 625 | 20241121 | 104600 | 14972677600 | 23250 | 23100 | 23250 | 23100 | 1480 |
| 626 | 20241121 | 104500 | 14938358000 | 23100 | 23100 | 23150 | 23100 | 808 |
| 627 | 20241121 | 104400 | 14919693150 | 23100 | 23000 | 23100 | 23000 | 1125 |
| 628 | 20241121 | 104300 | 14893715600 | 23000 | 23150 | 23150 | 23000 | 894 |
| 629 | 20241121 | 104200 | 14873110900 | 23150 | 23150 | 23200 | 23100 | 848 |
| 630 | 20241121 | 104100 | 14853490550 | 23150 | 23200 | 23200 | 23150 | 2524 |
| 631 | 20241121 | 104000 | 14795039700 | 23200 | 23200 | 23200 | 23200 | 513 |
| 632 | 20241121 | 103900 | 14783138100 | 23250 | 23300 | 23300 | 23200 | 1772 |
| 633 | 20241121 | 103800 | 14741904150 | 23300 | 23250 | 23350 | 23250 | 2107 |
| 634 | 20241121 | 103700 | 14692807950 | 23350 | 23050 | 23350 | 23050 | 4647 |
| 635 | 20241121 | 103600 | 14585069450 | 23100 | 23100 | 23100 | 23000 | 5228 |
| 636 | 20241121 | 103500 | 14464583750 | 23150 | 23250 | 23300 | 23100 | 3121 |
| 637 | 20241121 | 103400 | 14392264450 | 23300 | 23300 | 23300 | 23250 | 2734 |
| 638 | 20241121 | 103300 | 14328647550 | 23300 | 23350 | 23400 | 23200 | 4624 |
| 639 | 20241121 | 103200 | 14221002500 | 23350 | 23350 | 23400 | 23250 | 2464 |
| 640 | 20241121 | 103100 | 14163570800 | 23350 | 23300 | 23550 | 23250 | 7145 |
| 641 | 20241121 | 103000 | 13996135950 | 23350 | 23400 | 23500 | 23300 | 18360 |
| 642 | 20241121 | 102900 | 13565577250 | 23300 | 23200 | 23400 | 23200 | 5619 |
| 643 | 20241121 | 102800 | 13434684400 | 23250 | 23300 | 23350 | 23150 | 7425 |
| 644 | 20241121 | 102700 | 13262221800 | 23300 | 23150 | 23350 | 23150 | 10600 |
| 645 | 20241121 | 102600 | 13015901700 | 23200 | 23000 | 23200 | 22900 | 5861 |
| 646 | 20241121 | 102500 | 12880838100 | 22900 | 23000 | 23000 | 22900 | 2365 |
| 647 | 20241121 | 102400 | 12826541450 | 23000 | 23000 | 23050 | 22950 | 2567 |
| 648 | 20241121 | 102300 | 12767455150 | 23000 | 23050 | 23050 | 22900 | 2747 |
| 649 | 20241121 | 102200 | 12704300800 | 23050 | 22950 | 23100 | 22850 | 9874 |
| 650 | 20241121 | 102100 | 12477283250 | 22950 | 22850 | 22950 | 22800 | 2123 |
| 651 | 20241121 | 102000 | 12428655000 | 22800 | 22950 | 23050 | 22700 | 7752 |
| 652 | 20241121 | 101900 | 12250972500 | 23000 | 22650 | 23050 | 22650 | 15308 |
| 653 | 20241121 | 101800 | 11900229400 | 22650 | 22600 | 22650 | 22550 | 2315 |
| 654 | 20241121 | 101700 | 11847821450 | 22550 | 22500 | 22650 | 22500 | 1552 |
| 655 | 20241121 | 101600 | 11812792900 | 22450 | 22300 | 22450 | 22300 | 2055 |
| 656 | 20241121 | 101500 | 11766734900 | 22300 | 22250 | 22300 | 22250 | 392 |
| 657 | 20241121 | 101400 | 11758011300 | 22250 | 22200 | 22250 | 22200 | 128 |
| 658 | 20241121 | 101300 | 11755165050 | 22200 | 22350 | 22350 | 22200 | 3980 |
| 659 | 20241121 | 101200 | 11666524100 | 22350 | 22400 | 22400 | 22300 | 491 |
| 660 | 20241121 | 101100 | 11655551750 | 22500 | 22400 | 22500 | 22250 | 6063 |
| 661 | 20241121 | 101000 | 11519949200 | 22400 | 22450 | 22600 | 22400 | 2701 |
| 662 | 20241121 | 100900 | 11459346800 | 22350 | 22350 | 22650 | 22300 | 4935 |
| 663 | 20241121 | 100800 | 11348175000 | 22350 | 22400 | 22400 | 22250 | 2215 |
| 664 | 20241121 | 100700 | 11298653350 | 22400 | 22350 | 22400 | 22300 | 3124 |
| 665 | 20241121 | 100600 | 11228769600 | 22350 | 22200 | 22400 | 22200 | 4401 |
| 666 | 20241121 | 100500 | 11130669150 | 22200 | 22200 | 22250 | 22100 | 961 |
| 667 | 20241121 | 100400 | 11109315600 | 22200 | 22100 | 22200 | 22100 | 1060 |
| 668 | 20241121 | 100300 | 11085817850 | 22100 | 22100 | 22150 | 22050 | 502 |
| 669 | 20241121 | 100200 | 11074706500 | 22050 | 22100 | 22150 | 22050 | 1429 |
| 670 | 20241121 | 100100 | 11043186200 | 22100 | 22200 | 22200 | 22100 | 1471 |
| 671 | 20241121 | 100000 | 11010629800 | 22200 | 22200 | 22200 | 22150 | 448 |
| 672 | 20241121 | 095900 | 11000693500 | 22200 | 22100 | 22200 | 22100 | 1324 |
| 673 | 20241121 | 095800 | 10971365800 | 22150 | 22100 | 22150 | 22050 | 922 |
| 674 | 20241121 | 095700 | 10950964100 | 22050 | 22200 | 22200 | 22050 | 3169 |
| 675 | 20241121 | 095600 | 10881034200 | 22150 | 22150 | 22150 | 22100 | 702 |
| 676 | 20241121 | 095500 | 10865490650 | 22150 | 22100 | 22150 | 22100 | 572 |
| 677 | 20241121 | 095400 | 10852847100 | 22100 | 22200 | 22200 | 22100 | 1960 |
| 678 | 20241121 | 095300 | 10809486250 | 22200 | 22300 | 22300 | 22200 | 1213 |
| 679 | 20241121 | 095200 | 10782486150 | 22300 | 22150 | 22300 | 22100 | 3311 |
| 680 | 20241121 | 095100 | 10708873450 | 22150 | 22150 | 22150 | 22100 | 1016 |
| 681 | 20241121 | 095000 | 10686413750 | 22150 | 22200 | 22250 | 22150 | 2445 |
| 682 | 20241121 | 094900 | 10632178350 | 22200 | 22050 | 22200 | 22050 | 2095 |
| 683 | 20241121 | 094800 | 10585722350 | 22100 | 22000 | 22100 | 21950 | 3393 |
| 684 | 20241121 | 094700 | 10510934300 | 22000 | 21900 | 22050 | 21900 | 4836 |
| 685 | 20241121 | 094600 | 10404668800 | 21900 | 21550 | 21950 | 21500 | 13518 |
| 686 | 20241121 | 094500 | 10111441050 | 21550 | 21600 | 21600 | 21400 | 18747 |
| 687 | 20241121 | 094400 | 9708401650 | 21550 | 21700 | 21700 | 21550 | 2782 |
| 688 | 20241121 | 094300 | 9648327550 | 21700 | 21700 | 21700 | 21500 | 7196 |
| 689 | 20241121 | 094200 | 9493214450 | 21700 | 21800 | 21850 | 21550 | 19623 |
| 690 | 20241121 | 094100 | 9068499950 | 21850 | 21900 | 21900 | 21750 | 3952 |
| 691 | 20241121 | 094000 | 8982157350 | 21900 | 21800 | 21900 | 21750 | 2527 |
| 692 | 20241121 | 093900 | 8926978650 | 21900 | 21900 | 21900 | 21750 | 15805 |
| 693 | 20241121 | 093800 | 8582284600 | 21900 | 21900 | 21950 | 21800 | 2927 |
| 694 | 20241121 | 093700 | 8518207000 | 21900 | 21650 | 21900 | 21600 | 7980 |
| 695 | 20241121 | 093600 | 8344610800 | 21650 | 21700 | 21750 | 21000 | 46360 |
| 696 | 20241121 | 093500 | 7350408900 | 21750 | 22000 | 22000 | 21650 | 14512 |
| 697 | 20241121 | 093400 | 7033426950 | 22000 | 22100 | 22150 | 22000 | 11358 |
| 698 | 20241121 | 093300 | 6782893050 | 22050 | 22100 | 22150 | 22000 | 15879 |
| 699 | 20241121 | 093200 | 6432410650 | 22150 | 22250 | 22250 | 22150 | 4940 |
| 700 | 20241121 | 093100 | 6322710850 | 22250 | 22200 | 22300 | 22100 | 4283 |
| 701 | 20241121 | 093000 | 6227457300 | 22050 | 22350 | 22400 | 22050 | 5177 |
| 702 | 20241121 | 092900 | 6112222450 | 22350 | 22000 | 22350 | 22000 | 14387 |
| 703 | 20241121 | 092800 | 5792315150 | 22100 | 22050 | 22200 | 21500 | 16341 |
| 704 | 20241121 | 092700 | 5433725700 | 22000 | 22350 | 22350 | 21500 | 25427 |
| 705 | 20241121 | 092600 | 4873220750 | 22350 | 22450 | 22500 | 22300 | 2364 |
| 706 | 20241121 | 092500 | 4820369450 | 22400 | 22400 | 22400 | 22300 | 6403 |
| 707 | 20241121 | 092400 | 4677183600 | 22450 | 22400 | 22500 | 22300 | 2877 |
| 708 | 20241121 | 092300 | 4612728450 | 22350 | 22350 | 22500 | 22250 | 6894 |
| 709 | 20241121 | 092200 | 4458452600 | 22350 | 22300 | 22400 | 22150 | 13936 |
| 710 | 20241121 | 092100 | 4148093700 | 22300 | 22600 | 22600 | 22100 | 19776 |
| 711 | 20241121 | 092000 | 3706314500 | 22650 | 22550 | 22650 | 22500 | 10524 |
| 712 | 20241121 | 091900 | 3468818300 | 22550 | 22850 | 22850 | 22500 | 10956 |
| 713 | 20241121 | 091800 | 3220603000 | 22850 | 23000 | 23050 | 22850 | 8932 |
| 714 | 20241121 | 091700 | 3015772700 | 23000 | 23150 | 23150 | 23000 | 1614 |
| 715 | 20241121 | 091600 | 2978583250 | 23150 | 23100 | 23150 | 23000 | 2014 |
| 716 | 20241121 | 091500 | 2932140350 | 23100 | 23350 | 23350 | 23000 | 6839 |
| 717 | 20241121 | 091400 | 2774006100 | 23350 | 23250 | 23350 | 23200 | 4574 |
| 718 | 20241121 | 091300 | 2667448200 | 23200 | 23250 | 23250 | 23150 | 1360 |
| 719 | 20241121 | 091200 | 2635892300 | 23200 | 23000 | 23200 | 22950 | 3789 |
| 720 | 20241121 | 091100 | 2548372650 | 22950 | 22950 | 23050 | 22900 | 1909 |
| 721 | 20241121 | 091000 | 2504547100 | 22950 | 23050 | 23050 | 22900 | 11584 |
| 722 | 20241121 | 090900 | 2238443750 | 23100 | 23150 | 23200 | 23050 | 8437 |
| 723 | 20241121 | 090800 | 2043625000 | 23100 | 23500 | 23500 | 23100 | 14321 |
| 724 | 20241121 | 090700 | 1709726450 | 23500 | 23550 | 23550 | 23450 | 6669 |
| 725 | 20241121 | 090600 | 1552929850 | 23550 | 23400 | 23550 | 23400 | 7774 |
| 726 | 20241121 | 090500 | 1370247250 | 23500 | 23350 | 23600 | 23350 | 5991 |
| 727 | 20241121 | 090400 | 1229791250 | 23400 | 23500 | 23500 | 23350 | 5733 |
| 728 | 20241121 | 090300 | 1095559500 | 23450 | 23700 | 23750 | 23450 | 5514 |
| 729 | 20241121 | 090200 | 965250450 | 23700 | 23650 | 23800 | 23600 | 9701 |
| 730 | 20241121 | 090100 | 735101650 | 23650 | 23750 | 23800 | 23500 | 12991 |
| 731 | 20241121 | 090000 | 428187950 | 23750 | 23250 | 23850 | 23250 | 18282 |