42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 203100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 3 | 20241121 | 203000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 4 | 20241121 | 202900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 5 | 20241121 | 202800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 6 | 20241121 | 202700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 7 | 20241121 | 202600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 8 | 20241121 | 202500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 9 | 20241121 | 202400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 10 | 20241121 | 202300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 11 | 20241121 | 202200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 12 | 20241121 | 202100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 13 | 20241121 | 202000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 14 | 20241121 | 201900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 15 | 20241121 | 201800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 16 | 20241121 | 201700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 17 | 20241121 | 201600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 18 | 20241121 | 201500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 19 | 20241121 | 201400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 20 | 20241121 | 201300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 21 | 20241121 | 201200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 22 | 20241121 | 201100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 23 | 20241121 | 201000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 24 | 20241121 | 200900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 25 | 20241121 | 200800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 26 | 20241121 | 200700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 27 | 20241121 | 200600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 28 | 20241121 | 200500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 29 | 20241121 | 200400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 30 | 20241121 | 200300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 31 | 20241121 | 200200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 32 | 20241121 | 200100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 33 | 20241121 | 200000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 34 | 20241121 | 195900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 35 | 20241121 | 195800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 36 | 20241121 | 195700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 37 | 20241121 | 195600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 38 | 20241121 | 195500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 39 | 20241121 | 195400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 40 | 20241121 | 195300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 41 | 20241121 | 195200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 42 | 20241121 | 195100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 43 | 20241121 | 195000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 44 | 20241121 | 194900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 45 | 20241121 | 194800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 46 | 20241121 | 194700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 47 | 20241121 | 194600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 48 | 20241121 | 194500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 49 | 20241121 | 194400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 50 | 20241121 | 194300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 51 | 20241121 | 194200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 52 | 20241121 | 194100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 53 | 20241121 | 194000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 54 | 20241121 | 193900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 55 | 20241121 | 193800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 56 | 20241121 | 193700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 57 | 20241121 | 193600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 58 | 20241121 | 193500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 59 | 20241121 | 193400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 60 | 20241121 | 193300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 61 | 20241121 | 193200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 62 | 20241121 | 193100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 63 | 20241121 | 193000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 64 | 20241121 | 192900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 65 | 20241121 | 192800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 66 | 20241121 | 192700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 67 | 20241121 | 192600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 68 | 20241121 | 192500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 69 | 20241121 | 192400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 70 | 20241121 | 192300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 71 | 20241121 | 192200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 72 | 20241121 | 192100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 73 | 20241121 | 192000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 74 | 20241121 | 191900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 75 | 20241121 | 191800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 76 | 20241121 | 191700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 77 | 20241121 | 191600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 78 | 20241121 | 191500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 79 | 20241121 | 191400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 80 | 20241121 | 191300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 81 | 20241121 | 191200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 82 | 20241121 | 191100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 83 | 20241121 | 191000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 84 | 20241121 | 190900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 85 | 20241121 | 190800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 86 | 20241121 | 190700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 87 | 20241121 | 190600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 88 | 20241121 | 190500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 89 | 20241121 | 190400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 90 | 20241121 | 190300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 91 | 20241121 | 190200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 92 | 20241121 | 190100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 93 | 20241121 | 190000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 94 | 20241121 | 185900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 95 | 20241121 | 185800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 96 | 20241121 | 185700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 97 | 20241121 | 185600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 98 | 20241121 | 185500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 99 | 20241121 | 185400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 100 | 20241121 | 185300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 101 | 20241121 | 185200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 102 | 20241121 | 185100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 103 | 20241121 | 185000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 104 | 20241121 | 184900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 105 | 20241121 | 184800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 106 | 20241121 | 184700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 107 | 20241121 | 184600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 108 | 20241121 | 184500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 109 | 20241121 | 184400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 110 | 20241121 | 184300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 111 | 20241121 | 184200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 112 | 20241121 | 184100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 113 | 20241121 | 184000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 114 | 20241121 | 183900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 115 | 20241121 | 183800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 116 | 20241121 | 183700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 117 | 20241121 | 183600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 118 | 20241121 | 183500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 119 | 20241121 | 183400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 120 | 20241121 | 183300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 121 | 20241121 | 183200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 122 | 20241121 | 183100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 123 | 20241121 | 183000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 124 | 20241121 | 182900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 125 | 20241121 | 182800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 126 | 20241121 | 182700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 127 | 20241121 | 182600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 128 | 20241121 | 182500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 129 | 20241121 | 182400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 130 | 20241121 | 182300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 131 | 20241121 | 182200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 132 | 20241121 | 182100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 133 | 20241121 | 182000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 134 | 20241121 | 181900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 135 | 20241121 | 181800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 136 | 20241121 | 181700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 137 | 20241121 | 181600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 138 | 20241121 | 181500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 139 | 20241121 | 181400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 140 | 20241121 | 181300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 141 | 20241121 | 181200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 142 | 20241121 | 181100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 143 | 20241121 | 181000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 144 | 20241121 | 180900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 145 | 20241121 | 180800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 146 | 20241121 | 180700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 147 | 20241121 | 180600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 148 | 20241121 | 180500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 149 | 20241121 | 180400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 150 | 20241121 | 180300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 151 | 20241121 | 180200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 152 | 20241121 | 180100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 153 | 20241121 | 180000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 154 | 20241121 | 175900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 155 | 20241121 | 175800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 156 | 20241121 | 175700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 157 | 20241121 | 175600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 158 | 20241121 | 175500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 159 | 20241121 | 175400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 160 | 20241121 | 175300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 161 | 20241121 | 175200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 162 | 20241121 | 175100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 163 | 20241121 | 175000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 164 | 20241121 | 174900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 165 | 20241121 | 174800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 166 | 20241121 | 174700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 167 | 20241121 | 174600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 168 | 20241121 | 174500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 169 | 20241121 | 174400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 170 | 20241121 | 174300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 171 | 20241121 | 174200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 172 | 20241121 | 174100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 173 | 20241121 | 174000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 174 | 20241121 | 173900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 175 | 20241121 | 173800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 176 | 20241121 | 173700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 177 | 20241121 | 173600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 178 | 20241121 | 173500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 179 | 20241121 | 173400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 180 | 20241121 | 173300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 181 | 20241121 | 173200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 182 | 20241121 | 173100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 183 | 20241121 | 173000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 184 | 20241121 | 172900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 185 | 20241121 | 172800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 186 | 20241121 | 172700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 187 | 20241121 | 172600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 188 | 20241121 | 172500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 189 | 20241121 | 172400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 190 | 20241121 | 172300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 191 | 20241121 | 172200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 192 | 20241121 | 172100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 193 | 20241121 | 172000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 194 | 20241121 | 171900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 195 | 20241121 | 171800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 196 | 20241121 | 171700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 197 | 20241121 | 171600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 198 | 20241121 | 171500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 199 | 20241121 | 171400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 200 | 20241121 | 171300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 201 | 20241121 | 171200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 202 | 20241121 | 171100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 203 | 20241121 | 171000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 204 | 20241121 | 170900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 205 | 20241121 | 170800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 206 | 20241121 | 170700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 207 | 20241121 | 170600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 208 | 20241121 | 170500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 209 | 20241121 | 170400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 210 | 20241121 | 170300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 211 | 20241121 | 170200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 212 | 20241121 | 170100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 213 | 20241121 | 170000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 214 | 20241121 | 165900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 215 | 20241121 | 165800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 216 | 20241121 | 165700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 217 | 20241121 | 165600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 218 | 20241121 | 165500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 219 | 20241121 | 165400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 220 | 20241121 | 165300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 221 | 20241121 | 165200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 222 | 20241121 | 165100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 223 | 20241121 | 165000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 224 | 20241121 | 164900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 225 | 20241121 | 164800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 226 | 20241121 | 164700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 227 | 20241121 | 164600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 228 | 20241121 | 164500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 229 | 20241121 | 164400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 230 | 20241121 | 164300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 231 | 20241121 | 164200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 232 | 20241121 | 164100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 233 | 20241121 | 164000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 234 | 20241121 | 163900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 235 | 20241121 | 163800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 236 | 20241121 | 163700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 237 | 20241121 | 163600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 238 | 20241121 | 163500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 239 | 20241121 | 163400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 240 | 20241121 | 163300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 241 | 20241121 | 163200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 242 | 20241121 | 163100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 243 | 20241121 | 163000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 244 | 20241121 | 162900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 245 | 20241121 | 162800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 246 | 20241121 | 162700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 247 | 20241121 | 162600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 248 | 20241121 | 162500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 249 | 20241121 | 162400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 250 | 20241121 | 162300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 251 | 20241121 | 162200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 252 | 20241121 | 162100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 253 | 20241121 | 162000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 254 | 20241121 | 161900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 255 | 20241121 | 161800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 256 | 20241121 | 161700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 257 | 20241121 | 161600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 258 | 20241121 | 161500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 259 | 20241121 | 161400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 260 | 20241121 | 161300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 261 | 20241121 | 161200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 262 | 20241121 | 161100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 263 | 20241121 | 161000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 264 | 20241121 | 160900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 265 | 20241121 | 160800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 266 | 20241121 | 160700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 267 | 20241121 | 160600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 268 | 20241121 | 160500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 269 | 20241121 | 160400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 270 | 20241121 | 160300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 271 | 20241121 | 160200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 272 | 20241121 | 160100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 273 | 20241121 | 160000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 274 | 20241121 | 155900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 275 | 20241121 | 155800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 276 | 20241121 | 155700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 277 | 20241121 | 155600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 278 | 20241121 | 155500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 279 | 20241121 | 155400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 280 | 20241121 | 155300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 281 | 20241121 | 155200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 282 | 20241121 | 155100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 283 | 20241121 | 155000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 284 | 20241121 | 154900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 285 | 20241121 | 154800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 286 | 20241121 | 154700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 287 | 20241121 | 154600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 288 | 20241121 | 154500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 289 | 20241121 | 154400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 290 | 20241121 | 154300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 291 | 20241121 | 154200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 292 | 20241121 | 154100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 293 | 20241121 | 154000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 294 | 20241121 | 153900 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 295 | 20241121 | 153800 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 296 | 20241121 | 153700 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 297 | 20241121 | 153600 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 298 | 20241121 | 153500 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 299 | 20241121 | 153400 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 300 | 20241121 | 153300 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 301 | 20241121 | 153200 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 302 | 20241121 | 153100 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 303 | 20241121 | 153000 | 1642285327000 | 346500 | 346500 | 346500 | 346500 | 22692 |
| 304 | 20241121 | 152900 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 305 | 20241121 | 152800 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 306 | 20241121 | 152700 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 307 | 20241121 | 152600 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 308 | 20241121 | 152500 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 309 | 20241121 | 152400 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 310 | 20241121 | 152300 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 311 | 20241121 | 152200 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 312 | 20241121 | 152100 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 313 | 20241121 | 152000 | 1634422549000 | 347500 | 347500 | 347500 | 347500 | 0 |
| 314 | 20241121 | 151900 | 1634422549000 | 347500 | 348000 | 348500 | 347000 | 4008 |
| 315 | 20241121 | 151800 | 1633028326000 | 347000 | 348500 | 348500 | 347000 | 5285 |
| 316 | 20241121 | 151700 | 1631191637500 | 348000 | 349000 | 350000 | 348000 | 3625 |
| 317 | 20241121 | 151600 | 1629927150000 | 349000 | 350000 | 350500 | 349000 | 4859 |
| 318 | 20241121 | 151500 | 1628228083500 | 350000 | 349500 | 350500 | 349500 | 3142 |
| 319 | 20241121 | 151400 | 1627127893000 | 349500 | 349000 | 350500 | 349000 | 6092 |
| 320 | 20241121 | 151300 | 1624997056500 | 349500 | 348500 | 349500 | 348000 | 3878 |
| 321 | 20241121 | 151200 | 1623646002000 | 349000 | 349500 | 350000 | 348500 | 2910 |
| 322 | 20241121 | 151100 | 1622629762000 | 349000 | 351000 | 351500 | 349000 | 4461 |
| 323 | 20241121 | 151000 | 1621068643000 | 351000 | 352500 | 352500 | 350000 | 4047 |
| 324 | 20241121 | 150900 | 1619647601500 | 352000 | 347000 | 353000 | 347000 | 21547 |
| 325 | 20241121 | 150800 | 1612084329000 | 347000 | 346500 | 347000 | 345500 | 3799 |
| 326 | 20241121 | 150700 | 1610768224500 | 347000 | 346500 | 347000 | 346000 | 1995 |
| 327 | 20241121 | 150600 | 1610076727500 | 346500 | 345500 | 347000 | 345500 | 2092 |
| 328 | 20241121 | 150500 | 1609352292500 | 345500 | 344500 | 346000 | 344500 | 1834 |
| 329 | 20241121 | 150400 | 1608719261500 | 344500 | 344500 | 345000 | 344500 | 2015 |
| 330 | 20241121 | 150300 | 1608024561500 | 344500 | 344500 | 345500 | 344000 | 1217 |
| 331 | 20241121 | 150200 | 1607605091000 | 344500 | 343500 | 344500 | 343000 | 2238 |
| 332 | 20241121 | 150100 | 1606836149000 | 344000 | 345500 | 345500 | 343500 | 5069 |
| 333 | 20241121 | 150000 | 1605089594500 | 345500 | 347000 | 347000 | 345000 | 2353 |
| 334 | 20241121 | 145900 | 1604275569500 | 346500 | 347500 | 348500 | 346500 | 2592 |
| 335 | 20241121 | 145800 | 1603374851500 | 348000 | 348500 | 349500 | 347000 | 5163 |
| 336 | 20241121 | 145700 | 1601576524500 | 349000 | 347000 | 349000 | 346500 | 5658 |
| 337 | 20241121 | 145600 | 1599606681000 | 347000 | 345500 | 347000 | 345000 | 1768 |
| 338 | 20241121 | 145500 | 1598994315500 | 345500 | 345500 | 346000 | 345000 | 938 |
| 339 | 20241121 | 145400 | 1598670392500 | 345500 | 345500 | 346000 | 345000 | 815 |
| 340 | 20241121 | 145300 | 1598388965500 | 345500 | 346500 | 346500 | 345000 | 2803 |
| 341 | 20241121 | 145200 | 1597419376000 | 346000 | 346500 | 346500 | 346000 | 497 |
| 342 | 20241121 | 145100 | 1597247350500 | 346500 | 346000 | 346500 | 346000 | 804 |
| 343 | 20241121 | 145000 | 1596968998000 | 346500 | 346000 | 346500 | 345000 | 1732 |
| 344 | 20241121 | 144900 | 1596370102500 | 345500 | 346500 | 347000 | 345500 | 2200 |
| 345 | 20241121 | 144800 | 1595608090000 | 347000 | 346000 | 347000 | 346000 | 635 |
| 346 | 20241121 | 144700 | 1595387981000 | 346000 | 347500 | 348000 | 346000 | 3153 |
| 347 | 20241121 | 144600 | 1594295271500 | 348000 | 348000 | 349000 | 347500 | 4086 |
| 348 | 20241121 | 144500 | 1592872805000 | 348500 | 348500 | 349000 | 348000 | 2247 |
| 349 | 20241121 | 144400 | 1592089918500 | 348000 | 348000 | 349000 | 348000 | 3333 |
| 350 | 20241121 | 144300 | 1590928767500 | 348000 | 347500 | 348500 | 347000 | 2862 |
| 351 | 20241121 | 144200 | 1589933135000 | 347500 | 347000 | 347500 | 347000 | 1489 |
| 352 | 20241121 | 144100 | 1589415882000 | 347000 | 346500 | 347500 | 346500 | 3900 |
| 353 | 20241121 | 144000 | 1588062134000 | 346500 | 345500 | 347000 | 345000 | 3121 |
| 354 | 20241121 | 143900 | 1586980721500 | 345500 | 345000 | 346000 | 344500 | 1235 |
| 355 | 20241121 | 143800 | 1586554306000 | 345000 | 345000 | 345500 | 344500 | 602 |
| 356 | 20241121 | 143700 | 1586346678500 | 345000 | 344500 | 345500 | 344500 | 720 |
| 357 | 20241121 | 143600 | 1586098240500 | 345000 | 344500 | 345000 | 344000 | 902 |
| 358 | 20241121 | 143500 | 1585787210500 | 344000 | 342500 | 345000 | 342500 | 2647 |
| 359 | 20241121 | 143400 | 1584878009500 | 342500 | 344500 | 344500 | 342000 | 5045 |
| 360 | 20241121 | 143300 | 1583147262000 | 344500 | 345000 | 345500 | 344000 | 2518 |
| 361 | 20241121 | 143200 | 1582279641000 | 345000 | 345000 | 346000 | 345000 | 1229 |
| 362 | 20241121 | 143100 | 1581855333000 | 345000 | 345500 | 346000 | 345000 | 2588 |
| 363 | 20241121 | 143000 | 1580961080500 | 345500 | 345500 | 346500 | 345000 | 1954 |
| 364 | 20241121 | 142900 | 1580285923000 | 345500 | 347500 | 348000 | 345500 | 2179 |
| 365 | 20241121 | 142800 | 1579530039500 | 347500 | 348000 | 348500 | 347500 | 3080 |
| 366 | 20241121 | 142700 | 1578458834500 | 348000 | 347000 | 348000 | 346500 | 1987 |
| 367 | 20241121 | 142600 | 1577768299000 | 347000 | 346000 | 347000 | 345500 | 1280 |
| 368 | 20241121 | 142500 | 1577324790500 | 345500 | 347500 | 348000 | 344500 | 5631 |
| 369 | 20241121 | 142400 | 1575373319500 | 347500 | 344000 | 348000 | 344000 | 5445 |
| 370 | 20241121 | 142300 | 1573485508500 | 344500 | 346000 | 346000 | 344000 | 2874 |
| 371 | 20241121 | 142200 | 1572494304000 | 346000 | 343500 | 346000 | 343500 | 3467 |
| 372 | 20241121 | 142100 | 1571298722000 | 344000 | 343500 | 344000 | 342500 | 1918 |
| 373 | 20241121 | 142000 | 1570640388000 | 343500 | 341000 | 344500 | 341000 | 5702 |
| 374 | 20241121 | 141900 | 1568685636000 | 341500 | 339500 | 341500 | 338500 | 11058 |
| 375 | 20241121 | 141800 | 1564923968500 | 339500 | 343000 | 343000 | 339000 | 23286 |
| 376 | 20241121 | 141700 | 1557002543000 | 343000 | 344500 | 345000 | 343000 | 3153 |
| 377 | 20241121 | 141600 | 1555918998000 | 344500 | 346000 | 347000 | 344500 | 2682 |
| 378 | 20241121 | 141500 | 1554991993000 | 346000 | 345000 | 346500 | 344000 | 3006 |
| 379 | 20241121 | 141400 | 1553954196000 | 344500 | 345000 | 345000 | 343500 | 2492 |
| 380 | 20241121 | 141300 | 1553096209000 | 345000 | 345000 | 345500 | 344500 | 2374 |
| 381 | 20241121 | 141200 | 1552276483500 | 345000 | 343500 | 345500 | 343500 | 3911 |
| 382 | 20241121 | 141100 | 1550927961000 | 344000 | 342500 | 344500 | 342000 | 4353 |
| 383 | 20241121 | 141000 | 1549433186500 | 343000 | 341500 | 343000 | 341000 | 6083 |
| 384 | 20241121 | 140900 | 1547352706500 | 341500 | 344000 | 344000 | 341000 | 12316 |
| 385 | 20241121 | 140800 | 1543140022000 | 344000 | 345000 | 345500 | 343500 | 8991 |
| 386 | 20241121 | 140700 | 1540044663500 | 345500 | 347000 | 347000 | 345000 | 2751 |
| 387 | 20241121 | 140600 | 1539092840000 | 346500 | 348500 | 348500 | 346500 | 3286 |
| 388 | 20241121 | 140500 | 1537952088500 | 348500 | 348500 | 349000 | 348000 | 562 |
| 389 | 20241121 | 140400 | 1537756243000 | 349000 | 349000 | 349500 | 348500 | 926 |
| 390 | 20241121 | 140300 | 1537433330500 | 349000 | 348000 | 349000 | 347000 | 2754 |
| 391 | 20241121 | 140200 | 1536474930500 | 348000 | 349000 | 349500 | 348000 | 2022 |
| 392 | 20241121 | 140100 | 1535769647500 | 349000 | 350500 | 350500 | 349000 | 1171 |
| 393 | 20241121 | 140000 | 1535360388000 | 350500 | 351500 | 352000 | 349000 | 6543 |
| 394 | 20241121 | 135900 | 1533066739000 | 352000 | 351000 | 352000 | 350500 | 3213 |
| 395 | 20241121 | 135800 | 1531937801000 | 351000 | 349500 | 351500 | 349500 | 9846 |
| 396 | 20241121 | 135700 | 1528483447000 | 349500 | 349000 | 350000 | 348000 | 5220 |
| 397 | 20241121 | 135600 | 1526660851500 | 349000 | 344500 | 349500 | 344500 | 5105 |
| 398 | 20241121 | 135500 | 1524887667500 | 344500 | 345000 | 346000 | 344500 | 4705 |
| 399 | 20241121 | 135400 | 1523264269000 | 345000 | 346500 | 346500 | 345000 | 4264 |
| 400 | 20241121 | 135300 | 1521791697000 | 346500 | 346500 | 347500 | 346500 | 2492 |
| 401 | 20241121 | 135200 | 1520927470500 | 346500 | 346500 | 347000 | 345000 | 9811 |
| 402 | 20241121 | 135100 | 1517536598000 | 346000 | 347000 | 348000 | 346000 | 6413 |
| 403 | 20241121 | 135000 | 1515311876000 | 347000 | 349000 | 349500 | 345500 | 10900 |
| 404 | 20241121 | 134900 | 1511531115000 | 348500 | 349500 | 350000 | 348500 | 2147 |
| 405 | 20241121 | 134800 | 1510781444000 | 349500 | 348000 | 350000 | 347500 | 6154 |
| 406 | 20241121 | 134700 | 1508638716500 | 349000 | 349500 | 350000 | 347500 | 6348 |
| 407 | 20241121 | 134600 | 1506427413000 | 350000 | 349000 | 350000 | 348500 | 3489 |
| 408 | 20241121 | 134500 | 1505209544000 | 348500 | 351500 | 352000 | 348500 | 5362 |
| 409 | 20241121 | 134400 | 1503333955000 | 352000 | 350500 | 353000 | 350500 | 3036 |
| 410 | 20241121 | 134300 | 1502266410500 | 350500 | 351500 | 351500 | 349000 | 4291 |
| 411 | 20241121 | 134200 | 1500764042500 | 351000 | 351000 | 353000 | 350500 | 9049 |
| 412 | 20241121 | 134100 | 1497580304500 | 351500 | 349000 | 351500 | 348500 | 6504 |
| 413 | 20241121 | 134000 | 1495304598000 | 348500 | 351500 | 351500 | 347500 | 19301 |
| 414 | 20241121 | 133900 | 1488565164500 | 351500 | 354500 | 355000 | 351500 | 10055 |
| 415 | 20241121 | 133800 | 1485013600000 | 355000 | 355500 | 356000 | 354500 | 3110 |
| 416 | 20241121 | 133700 | 1483908948000 | 356000 | 357000 | 357500 | 355500 | 3679 |
| 417 | 20241121 | 133600 | 1482598757000 | 357000 | 357000 | 358000 | 356500 | 3809 |
| 418 | 20241121 | 133500 | 1481238451000 | 357500 | 355000 | 358000 | 354500 | 4003 |
| 419 | 20241121 | 133400 | 1479812069000 | 354500 | 354000 | 355000 | 354000 | 2749 |
| 420 | 20241121 | 133300 | 1478837463500 | 354000 | 355500 | 356500 | 354000 | 3476 |
| 421 | 20241121 | 133200 | 1477603186500 | 356000 | 356000 | 356500 | 353500 | 17131 |
| 422 | 20241121 | 133100 | 1471527710000 | 356000 | 358000 | 358500 | 356000 | 5757 |
| 423 | 20241121 | 133000 | 1469472163500 | 358000 | 357500 | 360000 | 357500 | 5525 |
| 424 | 20241121 | 132900 | 1467490239000 | 357500 | 358500 | 359000 | 357500 | 3487 |
| 425 | 20241121 | 132800 | 1466240618500 | 359000 | 358500 | 359000 | 356500 | 10503 |
| 426 | 20241121 | 132700 | 1462485269000 | 358500 | 359500 | 360500 | 358000 | 8027 |
| 427 | 20241121 | 132600 | 1459601184000 | 359500 | 362500 | 362500 | 358500 | 11064 |
| 428 | 20241121 | 132500 | 1455615651000 | 362500 | 364000 | 364500 | 362000 | 16970 |
| 429 | 20241121 | 132400 | 1449449098000 | 364000 | 362500 | 364000 | 361500 | 12123 |
| 430 | 20241121 | 132300 | 1445053485500 | 362500 | 359500 | 363000 | 359500 | 12338 |
| 431 | 20241121 | 132200 | 1440591414500 | 359500 | 361000 | 361500 | 358000 | 16637 |
| 432 | 20241121 | 132100 | 1434602207000 | 361000 | 362000 | 363500 | 360000 | 21432 |
| 433 | 20241121 | 132000 | 1426854441500 | 362500 | 359000 | 362500 | 358500 | 26555 |
| 434 | 20241121 | 131900 | 1417284089000 | 359000 | 358000 | 359000 | 357500 | 9502 |
| 435 | 20241121 | 131800 | 1413880858500 | 358000 | 356000 | 358500 | 355500 | 17077 |
| 436 | 20241121 | 131700 | 1407774859500 | 356000 | 354500 | 356000 | 354500 | 5918 |
| 437 | 20241121 | 131600 | 1405671468000 | 355000 | 355000 | 356000 | 354000 | 9368 |
| 438 | 20241121 | 131500 | 1402344712000 | 355000 | 353000 | 355500 | 352500 | 7241 |
| 439 | 20241121 | 131400 | 1399782575500 | 352500 | 353000 | 353500 | 351500 | 6582 |
| 440 | 20241121 | 131300 | 1397461066000 | 353000 | 355500 | 357000 | 353000 | 19610 |
| 441 | 20241121 | 131200 | 1390492322000 | 355500 | 352500 | 355500 | 352000 | 20038 |
| 442 | 20241121 | 131100 | 1383392008000 | 352500 | 351500 | 352500 | 350500 | 8274 |
| 443 | 20241121 | 131000 | 1380481293500 | 351000 | 350000 | 351500 | 349500 | 3487 |
| 444 | 20241121 | 130900 | 1379259619000 | 350000 | 348500 | 350000 | 348000 | 2671 |
| 445 | 20241121 | 130800 | 1378326773000 | 348000 | 346500 | 349000 | 346500 | 6196 |
| 446 | 20241121 | 130700 | 1376174564500 | 346500 | 348500 | 349500 | 346000 | 5569 |
| 447 | 20241121 | 130600 | 1374237885000 | 349000 | 349000 | 349500 | 348500 | 2324 |
| 448 | 20241121 | 130500 | 1373426659000 | 349000 | 349000 | 350000 | 348500 | 2700 |
| 449 | 20241121 | 130400 | 1372483945500 | 348500 | 349000 | 349500 | 348500 | 2582 |
| 450 | 20241121 | 130300 | 1371583557000 | 349000 | 352000 | 352000 | 348000 | 12982 |
| 451 | 20241121 | 130200 | 1367031979500 | 352000 | 349500 | 352000 | 349500 | 10423 |
| 452 | 20241121 | 130100 | 1363378824500 | 349500 | 349000 | 350000 | 349000 | 3833 |
| 453 | 20241121 | 130000 | 1362039379000 | 349000 | 349000 | 349500 | 348000 | 4628 |
| 454 | 20241121 | 125900 | 1360423755000 | 348500 | 349500 | 349500 | 348000 | 4679 |
| 455 | 20241121 | 125800 | 1358791868500 | 349000 | 348500 | 349500 | 348500 | 4944 |
| 456 | 20241121 | 125700 | 1357066462500 | 348500 | 347000 | 349000 | 346500 | 6708 |
| 457 | 20241121 | 125600 | 1354732417500 | 347000 | 346000 | 347000 | 345000 | 2329 |
| 458 | 20241121 | 125500 | 1353926903500 | 345500 | 344500 | 346000 | 344000 | 2448 |
| 459 | 20241121 | 125400 | 1353082844000 | 344500 | 345000 | 345500 | 344500 | 2779 |
| 460 | 20241121 | 125300 | 1352124133000 | 345500 | 345500 | 346000 | 345000 | 1800 |
| 461 | 20241121 | 125200 | 1351502487000 | 345500 | 346000 | 347000 | 345000 | 3494 |
| 462 | 20241121 | 125100 | 1350293251500 | 346000 | 343500 | 346500 | 343500 | 4449 |
| 463 | 20241121 | 125000 | 1348756268000 | 343500 | 344500 | 345000 | 343500 | 4609 |
| 464 | 20241121 | 124900 | 1347170455500 | 345000 | 344000 | 345000 | 344000 | 2186 |
| 465 | 20241121 | 124800 | 1346417230500 | 344000 | 343000 | 344500 | 342500 | 3548 |
| 466 | 20241121 | 124700 | 1345198738000 | 343000 | 342000 | 344500 | 342000 | 3890 |
| 467 | 20241121 | 124600 | 1343863273000 | 342500 | 343000 | 343000 | 341500 | 9323 |
| 468 | 20241121 | 124500 | 1340676343500 | 343000 | 344500 | 345000 | 342500 | 8277 |
| 469 | 20241121 | 124400 | 1337829373000 | 344500 | 349000 | 349000 | 344000 | 18032 |
| 470 | 20241121 | 124300 | 1331589982000 | 349500 | 350000 | 350500 | 348000 | 10048 |
| 471 | 20241121 | 124200 | 1328080748500 | 350500 | 350000 | 350500 | 349000 | 4909 |
| 472 | 20241121 | 124100 | 1326363788500 | 349500 | 351000 | 351000 | 348500 | 7596 |
| 473 | 20241121 | 124000 | 1323707077500 | 351000 | 352000 | 352000 | 348000 | 12932 |
| 474 | 20241121 | 123900 | 1319178451000 | 352000 | 349000 | 352500 | 348500 | 40299 |
| 475 | 20241121 | 123800 | 1305045764500 | 349000 | 347500 | 349000 | 347500 | 7321 |
| 476 | 20241121 | 123700 | 1302496087000 | 348000 | 346000 | 348500 | 345500 | 5710 |
| 477 | 20241121 | 123600 | 1300513268000 | 346000 | 344500 | 346000 | 344000 | 2961 |
| 478 | 20241121 | 123500 | 1299490828500 | 344500 | 346500 | 347500 | 343500 | 10931 |
| 479 | 20241121 | 123400 | 1295717434500 | 346500 | 348500 | 349000 | 344500 | 13806 |
| 480 | 20241121 | 123300 | 1290929488000 | 349000 | 348000 | 349000 | 348000 | 10190 |
| 481 | 20241121 | 123200 | 1287379031500 | 348500 | 346500 | 348500 | 346000 | 18768 |
| 482 | 20241121 | 123100 | 1280858350000 | 347000 | 343500 | 347000 | 343500 | 17958 |
| 483 | 20241121 | 123000 | 1274654955500 | 344000 | 344000 | 344500 | 343500 | 6017 |
| 484 | 20241121 | 122900 | 1272583477500 | 344000 | 342000 | 344500 | 340500 | 9333 |
| 485 | 20241121 | 122800 | 1269384833000 | 341500 | 342000 | 342500 | 341500 | 4174 |
| 486 | 20241121 | 122700 | 1267957412500 | 342500 | 341500 | 343500 | 341000 | 3587 |
| 487 | 20241121 | 122600 | 1266728923500 | 341500 | 344000 | 344000 | 341000 | 6547 |
| 488 | 20241121 | 122500 | 1264489735000 | 344000 | 345000 | 345500 | 343500 | 10528 |
| 489 | 20241121 | 122400 | 1260860589000 | 345000 | 342500 | 345000 | 342500 | 7998 |
| 490 | 20241121 | 122300 | 1258109338000 | 343000 | 345000 | 345000 | 341500 | 10374 |
| 491 | 20241121 | 122200 | 1254544837500 | 345000 | 343500 | 345500 | 343000 | 28022 |
| 492 | 20241121 | 122100 | 1244894823000 | 343500 | 342000 | 343500 | 342000 | 9024 |
| 493 | 20241121 | 122000 | 1241800806000 | 342500 | 338500 | 342500 | 338000 | 7294 |
| 494 | 20241121 | 121900 | 1239316069000 | 338500 | 340500 | 341000 | 338000 | 15307 |
| 495 | 20241121 | 121800 | 1234124260000 | 340500 | 340500 | 344000 | 340000 | 18593 |
| 496 | 20241121 | 121700 | 1227772183500 | 340500 | 344000 | 344500 | 339000 | 28263 |
| 497 | 20241121 | 121600 | 1218090224000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 498 | 20241121 | 121500 | 1218090224000 | 344000 | 343000 | 344000 | 342500 | 9680 |
| 499 | 20241121 | 121400 | 1214765845500 | 343000 | 339000 | 343000 | 338500 | 35002 |
| 500 | 20241121 | 121300 | 1202843860000 | 339000 | 337000 | 339000 | 337000 | 20785 |
| 501 | 20241121 | 121200 | 1195815571500 | 337500 | 332000 | 337500 | 332000 | 28713 |
| 502 | 20241121 | 121100 | 1186205329000 | 332000 | 330500 | 332500 | 330500 | 6693 |
| 503 | 20241121 | 121000 | 1183986357000 | 330500 | 331500 | 333000 | 330500 | 8899 |
| 504 | 20241121 | 120900 | 1181032899000 | 332000 | 328000 | 332000 | 328000 | 13461 |
| 505 | 20241121 | 120800 | 1176590328500 | 328000 | 328000 | 328500 | 327000 | 1900 |
| 506 | 20241121 | 120700 | 1175967867000 | 328000 | 327500 | 328000 | 327500 | 613 |
| 507 | 20241121 | 120600 | 1175767003500 | 327500 | 326500 | 327500 | 326000 | 1088 |
| 508 | 20241121 | 120500 | 1175411348500 | 326500 | 327000 | 327500 | 325500 | 2431 |
| 509 | 20241121 | 120400 | 1174618003500 | 327000 | 329000 | 329500 | 327000 | 6972 |
| 510 | 20241121 | 120300 | 1172326615000 | 329000 | 327500 | 329000 | 327000 | 2283 |
| 511 | 20241121 | 120200 | 1171577686000 | 327000 | 327500 | 327500 | 327000 | 1160 |
| 512 | 20241121 | 120100 | 1171197949500 | 327000 | 327500 | 327500 | 327000 | 1180 |
| 513 | 20241121 | 120000 | 1170811710000 | 327000 | 326500 | 327500 | 326500 | 2027 |
| 514 | 20241121 | 115900 | 1170148685000 | 326500 | 326500 | 327000 | 326500 | 836 |
| 515 | 20241121 | 115800 | 1169875580000 | 326500 | 327000 | 327500 | 326500 | 998 |
| 516 | 20241121 | 115700 | 1169549409500 | 327000 | 326500 | 327500 | 326500 | 768 |
| 517 | 20241121 | 115600 | 1169298260500 | 326500 | 327500 | 328000 | 326500 | 1267 |
| 518 | 20241121 | 115500 | 1168883921000 | 327000 | 328000 | 328500 | 327000 | 4281 |
| 519 | 20241121 | 115400 | 1167479853500 | 328000 | 326000 | 328000 | 326000 | 1999 |
| 520 | 20241121 | 115300 | 1166826783000 | 326000 | 325500 | 326500 | 325500 | 1108 |
| 521 | 20241121 | 115200 | 1166465303000 | 326000 | 325500 | 326000 | 324000 | 2050 |
| 522 | 20241121 | 115100 | 1165799078500 | 325500 | 326000 | 326500 | 324500 | 4024 |
| 523 | 20241121 | 115000 | 1164490104500 | 326000 | 327500 | 328000 | 325500 | 3126 |
| 524 | 20241121 | 114900 | 1163470576000 | 327500 | 328500 | 329000 | 327500 | 2819 |
| 525 | 20241121 | 114800 | 1162545629000 | 328500 | 327000 | 329500 | 327000 | 4468 |
| 526 | 20241121 | 114700 | 1161078369000 | 327000 | 328500 | 328500 | 327000 | 5389 |
| 527 | 20241121 | 114600 | 1159311707000 | 328500 | 327500 | 328500 | 327000 | 6441 |
| 528 | 20241121 | 114500 | 1157200483500 | 327500 | 323500 | 328000 | 323500 | 8455 |
| 529 | 20241121 | 114400 | 1154444736000 | 324000 | 322500 | 324000 | 322500 | 2764 |
| 530 | 20241121 | 114300 | 1153551475000 | 322500 | 323000 | 323000 | 322000 | 1737 |
| 531 | 20241121 | 114200 | 1152991163500 | 323000 | 323000 | 323000 | 322500 | 972 |
| 532 | 20241121 | 114100 | 1152677312000 | 323500 | 322000 | 323500 | 321500 | 1618 |
| 533 | 20241121 | 114000 | 1152155043000 | 322000 | 321000 | 322000 | 320500 | 2852 |
| 534 | 20241121 | 113900 | 1151238862500 | 321500 | 324000 | 324000 | 321000 | 4611 |
| 535 | 20241121 | 113800 | 1149750368500 | 323500 | 322000 | 324000 | 321500 | 5937 |
| 536 | 20241121 | 113700 | 1147834964000 | 322000 | 319500 | 322000 | 319000 | 7334 |
| 537 | 20241121 | 113600 | 1145485196000 | 320000 | 321000 | 321500 | 318500 | 13394 |
| 538 | 20241121 | 113500 | 1141199399500 | 321000 | 323000 | 323000 | 320500 | 16576 |
| 539 | 20241121 | 113400 | 1135874070000 | 323000 | 322500 | 323500 | 322500 | 6436 |
| 540 | 20241121 | 113300 | 1133796627000 | 323000 | 323000 | 323500 | 321500 | 7927 |
| 541 | 20241121 | 113200 | 1131240922000 | 323000 | 323500 | 324000 | 322500 | 11845 |
| 542 | 20241121 | 113100 | 1127413520000 | 324000 | 326000 | 326500 | 323500 | 14225 |
| 543 | 20241121 | 113000 | 1122795198500 | 326000 | 326500 | 326500 | 326000 | 1304 |
| 544 | 20241121 | 112900 | 1122370023000 | 326000 | 327500 | 327500 | 326000 | 2036 |
| 545 | 20241121 | 112800 | 1121704652500 | 327500 | 327500 | 328500 | 326500 | 1668 |
| 546 | 20241121 | 112700 | 1121158045000 | 327500 | 326000 | 327500 | 326000 | 2451 |
| 547 | 20241121 | 112600 | 1120358201000 | 326000 | 327000 | 327500 | 326000 | 3770 |
| 548 | 20241121 | 112500 | 1119126267000 | 327000 | 327000 | 328000 | 326500 | 1668 |
| 549 | 20241121 | 112400 | 1118580661000 | 326500 | 330500 | 330500 | 326500 | 10464 |
| 550 | 20241121 | 112300 | 1115138866000 | 330500 | 331000 | 331500 | 330000 | 4519 |
| 551 | 20241121 | 112200 | 1113643873500 | 331000 | 329500 | 331500 | 329500 | 5122 |
| 552 | 20241121 | 112100 | 1111951084000 | 330000 | 329000 | 330000 | 329000 | 5028 |
| 553 | 20241121 | 112000 | 1110294382500 | 329000 | 325500 | 330500 | 325500 | 9174 |
| 554 | 20241121 | 111900 | 1107278297500 | 325500 | 325500 | 326500 | 325500 | 4354 |
| 555 | 20241121 | 111800 | 1105860206000 | 326000 | 326000 | 326500 | 325500 | 3049 |
| 556 | 20241121 | 111700 | 1104866234500 | 326000 | 326500 | 327000 | 325500 | 7862 |
| 557 | 20241121 | 111600 | 1102302566500 | 326500 | 327500 | 328000 | 326000 | 5922 |
| 558 | 20241121 | 111500 | 1100366151000 | 328000 | 328000 | 328500 | 327000 | 2264 |
| 559 | 20241121 | 111400 | 1099624528500 | 328500 | 326000 | 328500 | 326000 | 3297 |
| 560 | 20241121 | 111300 | 1098545219500 | 326000 | 328000 | 328500 | 326000 | 10309 |
| 561 | 20241121 | 111200 | 1095176145000 | 327500 | 329500 | 330500 | 327500 | 8063 |
| 562 | 20241121 | 111100 | 1092520151500 | 329500 | 328500 | 330000 | 327500 | 7159 |
| 563 | 20241121 | 111000 | 1090169651500 | 328000 | 329000 | 330000 | 328000 | 9712 |
| 564 | 20241121 | 110900 | 1086973464500 | 329000 | 332000 | 332500 | 329000 | 11695 |
| 565 | 20241121 | 110800 | 1083111921500 | 332000 | 333500 | 334000 | 332000 | 6404 |
| 566 | 20241121 | 110700 | 1080979943000 | 333500 | 332000 | 334000 | 332000 | 4576 |
| 567 | 20241121 | 110600 | 1079455917500 | 332000 | 332000 | 332000 | 331000 | 6894 |
| 568 | 20241121 | 110500 | 1077171670500 | 332000 | 334000 | 334000 | 331500 | 6855 |
| 569 | 20241121 | 110400 | 1074892401000 | 334000 | 332500 | 334000 | 330500 | 14881 |
| 570 | 20241121 | 110300 | 1069954244000 | 333000 | 334000 | 334000 | 332000 | 9219 |
| 571 | 20241121 | 110200 | 1066883068500 | 333500 | 336500 | 337000 | 333500 | 20367 |
| 572 | 20241121 | 110100 | 1060067848000 | 336500 | 337000 | 338500 | 336500 | 26669 |
| 573 | 20241121 | 110000 | 1051068319500 | 336500 | 335500 | 337000 | 335000 | 13750 |
| 574 | 20241121 | 105900 | 1046448486500 | 335500 | 334000 | 335500 | 334000 | 9787 |
| 575 | 20241121 | 105800 | 1043172110500 | 334500 | 333500 | 335000 | 333000 | 19877 |
| 576 | 20241121 | 105700 | 1036530825000 | 333500 | 332000 | 334000 | 332000 | 16237 |
| 577 | 20241121 | 105600 | 1031125248000 | 332500 | 331500 | 333000 | 331500 | 14542 |
| 578 | 20241121 | 105500 | 1026295500000 | 331500 | 330000 | 331500 | 329500 | 6012 |
| 579 | 20241121 | 105400 | 1024306917500 | 330000 | 328500 | 330500 | 328500 | 10419 |
| 580 | 20241121 | 105300 | 1020871556000 | 328500 | 328500 | 329000 | 328500 | 2318 |
| 581 | 20241121 | 105200 | 1020109275000 | 328500 | 328500 | 330000 | 328000 | 8335 |
| 582 | 20241121 | 105100 | 1017367653500 | 328500 | 328500 | 329000 | 328000 | 2997 |
| 583 | 20241121 | 105000 | 1016383312500 | 328000 | 329000 | 329500 | 327500 | 5998 |
| 584 | 20241121 | 104900 | 1014412662000 | 329500 | 327000 | 329500 | 327000 | 7304 |
| 585 | 20241121 | 104800 | 1012013422000 | 327000 | 326500 | 327000 | 325000 | 7995 |
| 586 | 20241121 | 104700 | 1009406895500 | 327000 | 325500 | 327500 | 325000 | 9452 |
| 587 | 20241121 | 104600 | 1006321718000 | 325000 | 326000 | 326500 | 324500 | 10152 |
| 588 | 20241121 | 104500 | 1003020629000 | 326500 | 330500 | 331000 | 326000 | 17878 |
| 589 | 20241121 | 104400 | 997148862500 | 330500 | 328000 | 331000 | 328000 | 12757 |
| 590 | 20241121 | 104300 | 992936934000 | 328000 | 330000 | 331000 | 326500 | 31368 |
| 591 | 20241121 | 104200 | 982606970500 | 330000 | 327500 | 330000 | 327500 | 21027 |
| 592 | 20241121 | 104100 | 975690662500 | 327500 | 327500 | 329000 | 326500 | 29334 |
| 593 | 20241121 | 104000 | 966077403500 | 327500 | 326500 | 327500 | 325000 | 31733 |
| 594 | 20241121 | 103900 | 955723919000 | 326500 | 320500 | 327000 | 320500 | 34582 |
| 595 | 20241121 | 103800 | 944501455500 | 320500 | 319500 | 321000 | 318500 | 10625 |
| 596 | 20241121 | 103700 | 941102919500 | 319500 | 319000 | 320000 | 318500 | 3994 |
| 597 | 20241121 | 103600 | 939828471500 | 318500 | 320000 | 320500 | 318000 | 11041 |
| 598 | 20241121 | 103500 | 936298431500 | 320000 | 318000 | 320000 | 318000 | 8590 |
| 599 | 20241121 | 103400 | 933555793500 | 318500 | 318500 | 319000 | 318000 | 6663 |
| 600 | 20241121 | 103300 | 931433098000 | 318500 | 317000 | 318500 | 316500 | 6920 |
| 601 | 20241121 | 103200 | 929235119500 | 317000 | 314000 | 317000 | 314000 | 4816 |
| 602 | 20241121 | 103100 | 927714968500 | 314500 | 313500 | 314500 | 313500 | 1506 |
| 603 | 20241121 | 103000 | 927241848500 | 314000 | 314000 | 314500 | 313500 | 2641 |
| 604 | 20241121 | 102900 | 926412241500 | 314500 | 314500 | 314500 | 313000 | 8972 |
| 605 | 20241121 | 102800 | 923598655500 | 314500 | 314000 | 314500 | 314000 | 2934 |
| 606 | 20241121 | 102700 | 922676715000 | 314000 | 315500 | 315500 | 314000 | 5638 |
| 607 | 20241121 | 102600 | 920901715500 | 315500 | 316000 | 316500 | 313500 | 8446 |
| 608 | 20241121 | 102500 | 918244718000 | 316000 | 313500 | 316000 | 313000 | 5272 |
| 609 | 20241121 | 102400 | 916588837500 | 313500 | 315500 | 316000 | 313000 | 10258 |
| 610 | 20241121 | 102300 | 913362909000 | 315500 | 316500 | 317000 | 314500 | 7516 |
| 611 | 20241121 | 102200 | 910992888500 | 316500 | 317500 | 318500 | 316000 | 8387 |
| 612 | 20241121 | 102100 | 908331043500 | 317500 | 320000 | 320500 | 317000 | 14234 |
| 613 | 20241121 | 102000 | 903790373500 | 320000 | 319500 | 320000 | 319000 | 7259 |
| 614 | 20241121 | 101900 | 901469196000 | 319500 | 318500 | 319500 | 318000 | 5900 |
| 615 | 20241121 | 101800 | 899588084500 | 318500 | 318500 | 319000 | 318000 | 4386 |
| 616 | 20241121 | 101700 | 898191288000 | 318000 | 316500 | 318500 | 316500 | 7154 |
| 617 | 20241121 | 101600 | 895919149000 | 317000 | 315500 | 317500 | 315500 | 5142 |
| 618 | 20241121 | 101500 | 894290777500 | 316000 | 316000 | 316500 | 315500 | 3632 |
| 619 | 20241121 | 101400 | 893143107000 | 316000 | 315000 | 316500 | 314500 | 4399 |
| 620 | 20241121 | 101300 | 891756585000 | 315000 | 315000 | 315000 | 313000 | 4779 |
| 621 | 20241121 | 101200 | 890254847500 | 315000 | 313000 | 315500 | 312500 | 3979 |
| 622 | 20241121 | 101100 | 889003572500 | 313000 | 316000 | 316000 | 312000 | 11409 |
| 623 | 20241121 | 101000 | 885424545500 | 315500 | 317500 | 318500 | 315000 | 13145 |
| 624 | 20241121 | 100900 | 881265608500 | 318000 | 317500 | 319500 | 317000 | 8946 |
| 625 | 20241121 | 100800 | 878417482000 | 317500 | 319500 | 319500 | 317500 | 10319 |
| 626 | 20241121 | 100700 | 875134074000 | 319500 | 318000 | 319500 | 318000 | 10938 |
| 627 | 20241121 | 100600 | 871647676500 | 318000 | 315000 | 318500 | 314500 | 10781 |
| 628 | 20241121 | 100500 | 868238052500 | 315000 | 314000 | 315000 | 313500 | 3915 |
| 629 | 20241121 | 100400 | 867008055500 | 314000 | 312500 | 314000 | 312000 | 3254 |
| 630 | 20241121 | 100300 | 865989640000 | 312500 | 313500 | 314000 | 312000 | 7268 |
| 631 | 20241121 | 100200 | 863717514000 | 314000 | 314000 | 315000 | 313500 | 11357 |
| 632 | 20241121 | 100100 | 860146184500 | 314000 | 313500 | 314500 | 313500 | 6972 |
| 633 | 20241121 | 100000 | 857956631000 | 313500 | 313500 | 314500 | 311500 | 16059 |
| 634 | 20241121 | 095900 | 852926424500 | 314000 | 312000 | 314000 | 310500 | 21863 |
| 635 | 20241121 | 095800 | 846094654000 | 312000 | 309000 | 312000 | 307000 | 24321 |
| 636 | 20241121 | 095700 | 838569792000 | 309000 | 313500 | 313500 | 308000 | 35715 |
| 637 | 20241121 | 095600 | 827486484000 | 313500 | 316000 | 316000 | 311500 | 28578 |
| 638 | 20241121 | 095500 | 818524670500 | 315500 | 317500 | 318000 | 315000 | 26237 |
| 639 | 20241121 | 095400 | 810222772500 | 318000 | 324500 | 324500 | 317500 | 44613 |
| 640 | 20241121 | 095300 | 795909420500 | 324000 | 325000 | 325500 | 324000 | 23636 |
| 641 | 20241121 | 095200 | 788238057000 | 324500 | 324000 | 325500 | 323500 | 30393 |
| 642 | 20241121 | 095100 | 778371741000 | 324000 | 324000 | 324500 | 322500 | 25582 |
| 643 | 20241121 | 095000 | 770093183500 | 324000 | 322000 | 324500 | 321000 | 22654 |
| 644 | 20241121 | 094900 | 762778788000 | 321500 | 320500 | 322000 | 320000 | 34189 |
| 645 | 20241121 | 094800 | 751798675500 | 320500 | 317000 | 320500 | 317000 | 14791 |
| 646 | 20241121 | 094700 | 747075133500 | 317500 | 319500 | 320500 | 316500 | 50008 |
| 647 | 20241121 | 094600 | 731111521500 | 319500 | 317000 | 319500 | 316000 | 19295 |
| 648 | 20241121 | 094500 | 724971393000 | 316500 | 316500 | 320000 | 315000 | 50589 |
| 649 | 20241121 | 094400 | 708927115500 | 317000 | 317000 | 317500 | 315000 | 30504 |
| 650 | 20241121 | 094300 | 699272459000 | 316000 | 312500 | 317000 | 312500 | 29460 |
| 651 | 20241121 | 094200 | 689988957500 | 313000 | 313500 | 314500 | 311000 | 23734 |
| 652 | 20241121 | 094100 | 682561572000 | 314000 | 312000 | 314000 | 311500 | 18680 |
| 653 | 20241121 | 094000 | 676719181000 | 312000 | 306500 | 312000 | 306000 | 21482 |
| 654 | 20241121 | 093900 | 670086163000 | 307000 | 309500 | 309500 | 304000 | 33683 |
| 655 | 20241121 | 093800 | 659754714000 | 309000 | 312000 | 312500 | 308500 | 21389 |
| 656 | 20241121 | 093700 | 653111573000 | 312000 | 311500 | 313000 | 309500 | 37546 |
| 657 | 20241121 | 093600 | 641410986500 | 311500 | 310500 | 312000 | 308000 | 25222 |
| 658 | 20241121 | 093500 | 633584372000 | 310500 | 313000 | 313500 | 308000 | 46179 |
| 659 | 20241121 | 093400 | 619169115000 | 313000 | 313000 | 313000 | 313000 | 0 |
| 660 | 20241121 | 093300 | 619169115000 | 313000 | 310500 | 313000 | 309500 | 38486 |
| 661 | 20241121 | 093200 | 607163882500 | 310000 | 305500 | 311500 | 304500 | 46981 |
| 662 | 20241121 | 093100 | 592675614000 | 305500 | 306500 | 306500 | 303500 | 24117 |
| 663 | 20241121 | 093000 | 585313643500 | 306000 | 300500 | 307000 | 297500 | 50116 |
| 664 | 20241121 | 092900 | 570194737000 | 300500 | 306000 | 307000 | 300500 | 52459 |
| 665 | 20241121 | 092800 | 554269816000 | 306000 | 307000 | 309000 | 305000 | 34028 |
| 666 | 20241121 | 092700 | 543833294000 | 308000 | 309500 | 310500 | 304000 | 78818 |
| 667 | 20241121 | 092600 | 519629320000 | 309500 | 302000 | 310000 | 301500 | 109281 |
| 668 | 20241121 | 092500 | 486137373500 | 302000 | 294500 | 305500 | 294500 | 161089 |
| 669 | 20241121 | 092400 | 437612902000 | 295000 | 285000 | 297500 | 285000 | 191059 |
| 670 | 20241121 | 092300 | 382301273500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 671 | 20241121 | 092200 | 382301273500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 672 | 20241121 | 092100 | 382301273500 | 279000 | 298500 | 298500 | 279000 | 170093 |
| 673 | 20241121 | 092000 | 333599697000 | 298500 | 306500 | 308000 | 297000 | 132425 |
| 674 | 20241121 | 091900 | 293637814500 | 306500 | 309500 | 310000 | 304500 | 82528 |
| 675 | 20241121 | 091800 | 268184112500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 676 | 20241121 | 091700 | 268184112500 | 310000 | 311500 | 312000 | 310000 | 28192 |
| 677 | 20241121 | 091600 | 259438248500 | 311500 | 317000 | 318000 | 311000 | 86561 |
| 678 | 20241121 | 091500 | 232202932000 | 317500 | 319000 | 320000 | 316500 | 49855 |
| 679 | 20241121 | 091400 | 216337427500 | 319000 | 321000 | 321500 | 318500 | 38816 |
| 680 | 20241121 | 091300 | 203909713000 | 321000 | 320000 | 322000 | 320000 | 37605 |
| 681 | 20241121 | 091200 | 191832347500 | 320000 | 323000 | 324000 | 319500 | 69804 |
| 682 | 20241121 | 091100 | 169411360500 | 323000 | 327500 | 328000 | 322500 | 46466 |
| 683 | 20241121 | 091000 | 154283669500 | 327500 | 330000 | 330000 | 326000 | 48814 |
| 684 | 20241121 | 090900 | 138292090000 | 329500 | 332000 | 333000 | 329500 | 29228 |
| 685 | 20241121 | 090800 | 128620230500 | 332000 | 329500 | 332500 | 328500 | 50876 |
| 686 | 20241121 | 090700 | 111823508500 | 329500 | 333500 | 334000 | 329000 | 70304 |
| 687 | 20241121 | 090600 | 88570979000 | 333500 | 335500 | 338500 | 333500 | 23418 |
| 688 | 20241121 | 090500 | 80705517500 | 335500 | 338000 | 339000 | 333000 | 58481 |
| 689 | 20241121 | 090400 | 61082754000 | 337500 | 341500 | 341500 | 337500 | 33088 |
| 690 | 20241121 | 090300 | 49840929500 | 341500 | 344500 | 345000 | 341000 | 15433 |
| 691 | 20241121 | 090200 | 44552199500 | 344500 | 342500 | 346500 | 342500 | 18455 |
| 692 | 20241121 | 090100 | 38195743500 | 343500 | 341000 | 344000 | 339500 | 61702 |
| 693 | 20241121 | 090000 | 17165337500 | 341000 | 344000 | 346500 | 341000 | 49034 |