35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 200200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 3 | 20241120 | 200100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20241120 | 200000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20241120 | 195900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20241120 | 195800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20241120 | 195700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20241120 | 195600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20241120 | 195500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20241120 | 195400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20241120 | 195300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20241120 | 195200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20241120 | 195100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20241120 | 195000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20241120 | 194900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20241120 | 194800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20241120 | 194700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20241120 | 194600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20241120 | 194500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20241120 | 194400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20241120 | 194300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20241120 | 194200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20241120 | 194100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20241120 | 194000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20241120 | 193900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20241120 | 193800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20241120 | 193700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20241120 | 193600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20241120 | 193500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20241120 | 193400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20241120 | 193300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20241120 | 193200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 33 | 20241120 | 193100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20241120 | 193000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20241120 | 192900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20241120 | 192800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20241120 | 192700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20241120 | 192600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20241120 | 192500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20241120 | 192400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20241120 | 192300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20241120 | 192200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20241120 | 192100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20241120 | 192000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20241120 | 191900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20241120 | 191800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20241120 | 191700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20241120 | 191600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20241120 | 191500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20241120 | 191400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20241120 | 191300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20241120 | 191200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20241120 | 191100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20241120 | 191000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20241120 | 190900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20241120 | 190800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20241120 | 190700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20241120 | 190600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20241120 | 190500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20241120 | 190400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20241120 | 190300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20241120 | 190200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 63 | 20241120 | 190100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20241120 | 190000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20241120 | 185900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20241120 | 185800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20241120 | 185700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20241120 | 185600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20241120 | 185500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20241120 | 185400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20241120 | 185300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20241120 | 185200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20241120 | 185100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20241120 | 185000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20241120 | 184900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20241120 | 184800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20241120 | 184700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20241120 | 184600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20241120 | 184500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20241120 | 184400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20241120 | 184300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20241120 | 184200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20241120 | 184100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20241120 | 184000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20241120 | 183900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20241120 | 183800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20241120 | 183700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20241120 | 183600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20241120 | 183500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20241120 | 183400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20241120 | 183300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20241120 | 183200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 93 | 20241120 | 183100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20241120 | 183000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20241120 | 182900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20241120 | 182800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20241120 | 182700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20241120 | 182600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20241120 | 182500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20241120 | 182400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20241120 | 182300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20241120 | 182200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20241120 | 182100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20241120 | 182000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20241120 | 181900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20241120 | 181800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20241120 | 181700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20241120 | 181600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20241120 | 181500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20241120 | 181400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20241120 | 181300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20241120 | 181200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20241120 | 181100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20241120 | 181000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20241120 | 180900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20241120 | 180800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20241120 | 180700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20241120 | 180600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20241120 | 180500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20241120 | 180400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20241120 | 180300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20241120 | 180200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 123 | 20241120 | 180100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20241120 | 180000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20241120 | 175900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20241120 | 175800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20241120 | 175700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20241120 | 175600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20241120 | 175500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20241120 | 175400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20241120 | 175300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20241120 | 175200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20241120 | 175100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20241120 | 175000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20241120 | 174900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20241120 | 174800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20241120 | 174700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20241120 | 174600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20241120 | 174500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20241120 | 174400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20241120 | 174300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20241120 | 174200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20241120 | 174100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20241120 | 174000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20241120 | 173900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20241120 | 173800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20241120 | 173700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20241120 | 173600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20241120 | 173500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20241120 | 173400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20241120 | 173300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20241120 | 173200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 153 | 20241120 | 173100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20241120 | 173000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20241120 | 172900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20241120 | 172800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20241120 | 172700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20241120 | 172600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20241120 | 172500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20241120 | 172400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20241120 | 172300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20241120 | 172200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20241120 | 172100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20241120 | 172000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20241120 | 171900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20241120 | 171800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20241120 | 171700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20241120 | 171600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20241120 | 171500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20241120 | 171400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20241120 | 171300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20241120 | 171200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20241120 | 171100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20241120 | 171000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20241120 | 170900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20241120 | 170800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20241120 | 170700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20241120 | 170600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20241120 | 170500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20241120 | 170400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20241120 | 170300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20241120 | 170200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 183 | 20241120 | 170100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20241120 | 170000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20241120 | 165900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20241120 | 165800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20241120 | 165700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20241120 | 165600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20241120 | 165500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20241120 | 165400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20241120 | 165300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20241120 | 165200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20241120 | 165100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20241120 | 165000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20241120 | 164900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20241120 | 164800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20241120 | 164700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20241120 | 164600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20241120 | 164500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20241120 | 164400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20241120 | 164300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20241120 | 164200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20241120 | 164100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20241120 | 164000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20241120 | 163900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20241120 | 163800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20241120 | 163700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20241120 | 163600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20241120 | 163500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20241120 | 163400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20241120 | 163300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20241120 | 163200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 213 | 20241120 | 163100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20241120 | 163000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20241120 | 162900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20241120 | 162800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20241120 | 162700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20241120 | 162600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20241120 | 162500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20241120 | 162400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20241120 | 162300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20241120 | 162200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20241120 | 162100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20241120 | 162000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20241120 | 161900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20241120 | 161800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20241120 | 161700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20241120 | 161600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20241120 | 161500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20241120 | 161400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20241120 | 161300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20241120 | 161200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20241120 | 161100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20241120 | 161000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20241120 | 160900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20241120 | 160800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20241120 | 160700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 238 | 20241120 | 160600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 239 | 20241120 | 160500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 240 | 20241120 | 160400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20241120 | 160300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20241120 | 160200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 243 | 20241120 | 160100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 244 | 20241120 | 160000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 245 | 20241120 | 155900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 246 | 20241120 | 155800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 247 | 20241120 | 155700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 248 | 20241120 | 155600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 249 | 20241120 | 155500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 250 | 20241120 | 155400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 251 | 20241120 | 155300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 252 | 20241120 | 155200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 253 | 20241120 | 155100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 254 | 20241120 | 155000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 255 | 20241120 | 154900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 256 | 20241120 | 154800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 257 | 20241120 | 154700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 258 | 20241120 | 154600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 259 | 20241120 | 154500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 260 | 20241120 | 154400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 261 | 20241120 | 154300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 262 | 20241120 | 154200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 263 | 20241120 | 154100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 264 | 20241120 | 154000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 265 | 20241120 | 153900 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 266 | 20241120 | 153800 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 267 | 20241120 | 153700 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 268 | 20241120 | 153600 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 269 | 20241120 | 153500 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 270 | 20241120 | 153400 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 271 | 20241120 | 153300 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 272 | 20241120 | 153200 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 273 | 20241120 | 153100 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 274 | 20241120 | 153000 | 7205671200 | 45450 | 45450 | 45450 | 45450 | 3213 |
| 275 | 20241120 | 152900 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 276 | 20241120 | 152800 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 277 | 20241120 | 152700 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 278 | 20241120 | 152600 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 279 | 20241120 | 152500 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 280 | 20241120 | 152400 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 281 | 20241120 | 152300 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 282 | 20241120 | 152200 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 283 | 20241120 | 152100 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 284 | 20241120 | 152000 | 7059640350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 285 | 20241120 | 151900 | 7059640350 | 45450 | 45450 | 45500 | 45450 | 548 |
| 286 | 20241120 | 151800 | 7034714350 | 45450 | 45500 | 45500 | 45400 | 505 |
| 287 | 20241120 | 151700 | 7011756650 | 45450 | 45500 | 45500 | 45400 | 587 |
| 288 | 20241120 | 151600 | 6985072050 | 45500 | 45500 | 45500 | 45400 | 650 |
| 289 | 20241120 | 151500 | 6955547700 | 45450 | 45500 | 45500 | 45400 | 1857 |
| 290 | 20241120 | 151400 | 6871132100 | 45500 | 45450 | 45500 | 45400 | 581 |
| 291 | 20241120 | 151300 | 6844734200 | 45450 | 45600 | 45650 | 45450 | 3532 |
| 292 | 20241120 | 151200 | 6684008400 | 45600 | 45650 | 45700 | 45600 | 270 |
| 293 | 20241120 | 151100 | 6671683000 | 45650 | 45650 | 45700 | 45600 | 276 |
| 294 | 20241120 | 151000 | 6659086250 | 45700 | 45600 | 45700 | 45550 | 295 |
| 295 | 20241120 | 150900 | 6645628000 | 45600 | 45600 | 45650 | 45550 | 251 |
| 296 | 20241120 | 150800 | 6634177950 | 45650 | 45600 | 45650 | 45550 | 424 |
| 297 | 20241120 | 150700 | 6614851150 | 45550 | 45600 | 45650 | 45550 | 241 |
| 298 | 20241120 | 150600 | 6603864750 | 45550 | 45600 | 45600 | 45550 | 294 |
| 299 | 20241120 | 150500 | 6590468300 | 45650 | 45600 | 45650 | 45550 | 251 |
| 300 | 20241120 | 150400 | 6579025150 | 45600 | 45600 | 45650 | 45550 | 262 |
| 301 | 20241120 | 150300 | 6567083700 | 45600 | 45650 | 45650 | 45550 | 611 |
| 302 | 20241120 | 150200 | 6539222800 | 45650 | 45650 | 45700 | 45600 | 291 |
| 303 | 20241120 | 150100 | 6525939500 | 45650 | 45650 | 45700 | 45650 | 427 |
| 304 | 20241120 | 150000 | 6506443850 | 45700 | 45700 | 45750 | 45650 | 257 |
| 305 | 20241120 | 145900 | 6494704800 | 45650 | 45700 | 45750 | 45650 | 212 |
| 306 | 20241120 | 145800 | 6485020850 | 45700 | 45700 | 45700 | 45650 | 178 |
| 307 | 20241120 | 145700 | 6476889250 | 45700 | 45750 | 45800 | 45700 | 529 |
| 308 | 20241120 | 145600 | 6452710100 | 45700 | 45700 | 45800 | 45700 | 235 |
| 309 | 20241120 | 145500 | 6441962500 | 45700 | 45650 | 45800 | 45650 | 274 |
| 310 | 20241120 | 145400 | 6429442550 | 45650 | 45600 | 45700 | 45600 | 259 |
| 311 | 20241120 | 145300 | 6417619550 | 45700 | 45600 | 45700 | 45600 | 320 |
| 312 | 20241120 | 145200 | 6403012000 | 45600 | 45500 | 45650 | 45500 | 747 |
| 313 | 20241120 | 145100 | 6368986300 | 45550 | 45550 | 45550 | 45500 | 263 |
| 314 | 20241120 | 145000 | 6357015100 | 45500 | 45650 | 45650 | 45500 | 2275 |
| 315 | 20241120 | 144900 | 6253316050 | 45600 | 45700 | 45700 | 45600 | 742 |
| 316 | 20241120 | 144800 | 6219448550 | 45700 | 45650 | 45700 | 45650 | 456 |
| 317 | 20241120 | 144700 | 6198628450 | 45650 | 45650 | 45700 | 45650 | 296 |
| 318 | 20241120 | 144600 | 6185111150 | 45650 | 45700 | 45700 | 45650 | 318 |
| 319 | 20241120 | 144500 | 6170588800 | 45650 | 45700 | 45700 | 45650 | 279 |
| 320 | 20241120 | 144400 | 6157849950 | 45650 | 45650 | 45700 | 45650 | 198 |
| 321 | 20241120 | 144300 | 6148807300 | 45700 | 45750 | 45750 | 45650 | 826 |
| 322 | 20241120 | 144200 | 6111063850 | 45700 | 45750 | 45750 | 45700 | 351 |
| 323 | 20241120 | 144100 | 6095020350 | 45750 | 45750 | 45750 | 45700 | 237 |
| 324 | 20241120 | 144000 | 6084187300 | 45700 | 45750 | 45750 | 45700 | 211 |
| 325 | 20241120 | 143900 | 6074541400 | 45700 | 45700 | 45750 | 45700 | 459 |
| 326 | 20241120 | 143800 | 6053562550 | 45750 | 45700 | 45750 | 45700 | 219 |
| 327 | 20241120 | 143700 | 6043547650 | 45750 | 45700 | 45800 | 45700 | 258 |
| 328 | 20241120 | 143600 | 6031745450 | 45700 | 45750 | 45750 | 45700 | 254 |
| 329 | 20241120 | 143500 | 6020132200 | 45700 | 45750 | 45750 | 45700 | 302 |
| 330 | 20241120 | 143400 | 6006327200 | 45750 | 45750 | 45800 | 45700 | 175 |
| 331 | 20241120 | 143300 | 5998319750 | 45750 | 45750 | 45750 | 45700 | 621 |
| 332 | 20241120 | 143200 | 5969911100 | 45750 | 45750 | 45800 | 45750 | 276 |
| 333 | 20241120 | 143100 | 5957283050 | 45800 | 45750 | 45800 | 45750 | 185 |
| 334 | 20241120 | 143000 | 5948814900 | 45750 | 45750 | 45800 | 45750 | 244 |
| 335 | 20241120 | 142900 | 5937648600 | 45750 | 45800 | 45800 | 45750 | 253 |
| 336 | 20241120 | 142800 | 5926071000 | 45800 | 45750 | 45800 | 45750 | 429 |
| 337 | 20241120 | 142700 | 5906437300 | 45800 | 45750 | 45800 | 45750 | 188 |
| 338 | 20241120 | 142600 | 5897834050 | 45750 | 45750 | 45800 | 45750 | 164 |
| 339 | 20241120 | 142500 | 5890329400 | 45800 | 45800 | 45850 | 45750 | 358 |
| 340 | 20241120 | 142400 | 5873936450 | 45850 | 45850 | 45850 | 45800 | 275 |
| 341 | 20241120 | 142300 | 5861336200 | 45800 | 45800 | 45850 | 45800 | 231 |
| 342 | 20241120 | 142200 | 5850755750 | 45800 | 45750 | 45800 | 45750 | 282 |
| 343 | 20241120 | 142100 | 5837849750 | 45750 | 45800 | 45850 | 45750 | 256 |
| 344 | 20241120 | 142000 | 5826131850 | 45800 | 45750 | 45850 | 45750 | 223 |
| 345 | 20241120 | 141900 | 5815924350 | 45800 | 45800 | 45800 | 45750 | 223 |
| 346 | 20241120 | 141800 | 5805716800 | 45800 | 45850 | 45850 | 45750 | 161 |
| 347 | 20241120 | 141700 | 5798345900 | 45750 | 45800 | 45850 | 45750 | 187 |
| 348 | 20241120 | 141600 | 5789781100 | 45800 | 45800 | 45900 | 45750 | 134 |
| 349 | 20241120 | 141500 | 5783645900 | 45800 | 45750 | 45800 | 45750 | 125 |
| 350 | 20241120 | 141400 | 5777924050 | 45800 | 45800 | 45900 | 45750 | 246 |
| 351 | 20241120 | 141300 | 5766660100 | 45800 | 45800 | 45900 | 45750 | 168 |
| 352 | 20241120 | 141200 | 5758965550 | 45800 | 45850 | 45900 | 45800 | 110 |
| 353 | 20241120 | 141100 | 5753923350 | 45800 | 45800 | 45850 | 45800 | 175 |
| 354 | 20241120 | 141000 | 5745905300 | 45850 | 45850 | 45850 | 45800 | 266 |
| 355 | 20241120 | 140900 | 5733715550 | 45800 | 45850 | 45850 | 45800 | 124 |
| 356 | 20241120 | 140800 | 5728034750 | 45850 | 45800 | 45850 | 45750 | 136 |
| 357 | 20241120 | 140700 | 5721804450 | 45800 | 45850 | 45850 | 45750 | 415 |
| 358 | 20241120 | 140600 | 5702798550 | 45800 | 45850 | 45850 | 45800 | 153 |
| 359 | 20241120 | 140500 | 5695789950 | 45800 | 45850 | 45850 | 45800 | 116 |
| 360 | 20241120 | 140400 | 5690474550 | 45850 | 45800 | 45850 | 45750 | 320 |
| 361 | 20241120 | 140300 | 5675814700 | 45850 | 45850 | 45850 | 45800 | 165 |
| 362 | 20241120 | 140200 | 5668256100 | 45850 | 45850 | 45850 | 45800 | 155 |
| 363 | 20241120 | 140100 | 5661151450 | 45850 | 45750 | 45850 | 45750 | 167 |
| 364 | 20241120 | 140000 | 5653507650 | 45700 | 45700 | 45800 | 45700 | 192 |
| 365 | 20241120 | 135900 | 5644727200 | 45750 | 45800 | 45800 | 45750 | 196 |
| 366 | 20241120 | 135800 | 5635758000 | 45800 | 45800 | 45850 | 45800 | 135 |
| 367 | 20241120 | 135700 | 5629574950 | 45750 | 45700 | 45800 | 45700 | 131 |
| 368 | 20241120 | 135600 | 5623581300 | 45700 | 45700 | 45800 | 45650 | 253 |
| 369 | 20241120 | 135500 | 5612021800 | 45700 | 45800 | 45800 | 45650 | 255 |
| 370 | 20241120 | 135400 | 5600370500 | 45800 | 45700 | 45850 | 45600 | 180 |
| 371 | 20241120 | 135300 | 5592142200 | 45650 | 45800 | 45800 | 45650 | 948 |
| 372 | 20241120 | 135200 | 5548817800 | 45800 | 45950 | 45950 | 45750 | 796 |
| 373 | 20241120 | 135100 | 5512361600 | 45950 | 45750 | 45950 | 45700 | 146 |
| 374 | 20241120 | 135000 | 5505671900 | 45750 | 45750 | 45750 | 45700 | 318 |
| 375 | 20241120 | 134900 | 5491125950 | 45700 | 45750 | 45800 | 45700 | 1252 |
| 376 | 20241120 | 134800 | 5433857000 | 45750 | 45700 | 45800 | 45700 | 634 |
| 377 | 20241120 | 134700 | 5404860100 | 45700 | 45800 | 45850 | 45700 | 802 |
| 378 | 20241120 | 134600 | 5368132100 | 45800 | 45950 | 45950 | 45800 | 709 |
| 379 | 20241120 | 134500 | 5335618300 | 45900 | 45950 | 46000 | 45900 | 1048 |
| 380 | 20241120 | 134400 | 5287484900 | 45950 | 46050 | 46050 | 45950 | 245 |
| 381 | 20241120 | 134300 | 5276218900 | 46000 | 46100 | 46100 | 46000 | 2672 |
| 382 | 20241120 | 134200 | 5153242250 | 46100 | 46250 | 46250 | 46050 | 874 |
| 383 | 20241120 | 134100 | 5112946300 | 46250 | 46300 | 46350 | 46150 | 214 |
| 384 | 20241120 | 134000 | 5103055050 | 46300 | 46200 | 46300 | 46150 | 107 |
| 385 | 20241120 | 133900 | 5098109850 | 46200 | 46150 | 46200 | 46150 | 223 |
| 386 | 20241120 | 133800 | 5087813350 | 46100 | 46150 | 46150 | 46100 | 333 |
| 387 | 20241120 | 133700 | 5072446350 | 46200 | 46150 | 46200 | 46150 | 113 |
| 388 | 20241120 | 133600 | 5067228500 | 46200 | 46300 | 46300 | 46200 | 205 |
| 389 | 20241120 | 133500 | 5057753800 | 46300 | 46200 | 46300 | 46200 | 61 |
| 390 | 20241120 | 133400 | 5054931150 | 46250 | 46250 | 46250 | 46200 | 205 |
| 391 | 20241120 | 133300 | 5045454200 | 46250 | 46300 | 46300 | 46200 | 54 |
| 392 | 20241120 | 133200 | 5042955700 | 46300 | 46250 | 46300 | 46250 | 29 |
| 393 | 20241120 | 133100 | 5041614100 | 46200 | 46200 | 46200 | 46150 | 150 |
| 394 | 20241120 | 133000 | 5034685350 | 46200 | 46200 | 46250 | 46150 | 177 |
| 395 | 20241120 | 132900 | 5026507700 | 46150 | 46150 | 46150 | 46100 | 50 |
| 396 | 20241120 | 132800 | 5024200300 | 46150 | 46100 | 46150 | 46100 | 126 |
| 397 | 20241120 | 132700 | 5018385600 | 46100 | 46050 | 46150 | 46050 | 461 |
| 398 | 20241120 | 132600 | 4997132650 | 46100 | 46050 | 46100 | 46050 | 196 |
| 399 | 20241120 | 132500 | 4988104150 | 46050 | 46100 | 46100 | 46050 | 184 |
| 400 | 20241120 | 132400 | 4979624800 | 46100 | 46100 | 46150 | 46050 | 549 |
| 401 | 20241120 | 132300 | 4954314850 | 46100 | 46200 | 46200 | 46100 | 1768 |
| 402 | 20241120 | 132200 | 4872700300 | 46200 | 46200 | 46200 | 46150 | 162 |
| 403 | 20241120 | 132100 | 4865218000 | 46200 | 46300 | 46300 | 46200 | 1113 |
| 404 | 20241120 | 132000 | 4813790050 | 46300 | 46300 | 46300 | 46250 | 1038 |
| 405 | 20241120 | 131900 | 4765778950 | 46250 | 46450 | 46450 | 46250 | 2342 |
| 406 | 20241120 | 131800 | 4657291650 | 46400 | 46450 | 46450 | 46400 | 153 |
| 407 | 20241120 | 131700 | 4650188500 | 46450 | 46400 | 46450 | 46400 | 50 |
| 408 | 20241120 | 131600 | 4647867300 | 46400 | 46400 | 46450 | 46400 | 156 |
| 409 | 20241120 | 131500 | 4640626750 | 46450 | 46400 | 46500 | 46400 | 59 |
| 410 | 20241120 | 131400 | 4637883600 | 46400 | 46350 | 46500 | 46350 | 100 |
| 411 | 20241120 | 131300 | 4633237550 | 46400 | 46350 | 46400 | 46350 | 120 |
| 412 | 20241120 | 131200 | 4627672450 | 46350 | 46400 | 46400 | 46350 | 178 |
| 413 | 20241120 | 131100 | 4619418350 | 46400 | 46400 | 46400 | 46350 | 139 |
| 414 | 20241120 | 131000 | 4612969600 | 46400 | 46400 | 46400 | 46350 | 363 |
| 415 | 20241120 | 130900 | 4596142550 | 46400 | 46400 | 46400 | 46350 | 155 |
| 416 | 20241120 | 130800 | 4588955100 | 46400 | 46400 | 46400 | 46350 | 125 |
| 417 | 20241120 | 130700 | 4583155700 | 46450 | 46450 | 46500 | 46400 | 257 |
| 418 | 20241120 | 130600 | 4571228400 | 46500 | 46450 | 46500 | 46450 | 46 |
| 419 | 20241120 | 130500 | 4569091650 | 46400 | 46450 | 46500 | 46400 | 202 |
| 420 | 20241120 | 130400 | 4559714150 | 46500 | 46450 | 46500 | 46450 | 94 |
| 421 | 20241120 | 130300 | 4555343750 | 46500 | 46450 | 46500 | 46450 | 102 |
| 422 | 20241120 | 130200 | 4550601350 | 46400 | 46350 | 46400 | 46350 | 418 |
| 423 | 20241120 | 130100 | 4531210750 | 46350 | 46400 | 46400 | 46350 | 85 |
| 424 | 20241120 | 130000 | 4527267950 | 46400 | 46500 | 46500 | 46350 | 219 |
| 425 | 20241120 | 125900 | 4517104550 | 46450 | 46450 | 46450 | 46400 | 377 |
| 426 | 20241120 | 125800 | 4499593800 | 46450 | 46450 | 46450 | 46350 | 264 |
| 427 | 20241120 | 125700 | 4487344050 | 46450 | 46500 | 46500 | 46400 | 75 |
| 428 | 20241120 | 125600 | 4483859750 | 46400 | 46500 | 46500 | 46400 | 182 |
| 429 | 20241120 | 125500 | 4475408250 | 46500 | 46450 | 46500 | 46450 | 87 |
| 430 | 20241120 | 125400 | 4471363100 | 46450 | 46400 | 46450 | 46400 | 186 |
| 431 | 20241120 | 125300 | 4462728250 | 46400 | 46500 | 46500 | 46400 | 50 |
| 432 | 20241120 | 125200 | 4460406350 | 46550 | 46550 | 46600 | 46500 | 67 |
| 433 | 20241120 | 125100 | 4457287450 | 46550 | 46500 | 46550 | 46400 | 155 |
| 434 | 20241120 | 125000 | 4450084700 | 46500 | 46500 | 46550 | 46450 | 90 |
| 435 | 20241120 | 124900 | 4445899550 | 46500 | 46450 | 46500 | 46400 | 56 |
| 436 | 20241120 | 124800 | 4443298250 | 46450 | 46400 | 46450 | 46350 | 285 |
| 437 | 20241120 | 124700 | 4430072050 | 46400 | 46350 | 46400 | 46350 | 219 |
| 438 | 20241120 | 124600 | 4419918050 | 46350 | 46500 | 46500 | 46350 | 793 |
| 439 | 20241120 | 124500 | 4383109050 | 46600 | 46550 | 46600 | 46450 | 138 |
| 440 | 20241120 | 124400 | 4376685500 | 46550 | 46550 | 46600 | 46500 | 169 |
| 441 | 20241120 | 124300 | 4368821400 | 46600 | 46500 | 46600 | 46500 | 89 |
| 442 | 20241120 | 124200 | 4364679450 | 46600 | 46500 | 46600 | 46450 | 49 |
| 443 | 20241120 | 124100 | 4362398600 | 46500 | 46450 | 46500 | 46450 | 119 |
| 444 | 20241120 | 124000 | 4356865350 | 46500 | 46450 | 46550 | 46450 | 167 |
| 445 | 20241120 | 123900 | 4349102900 | 46450 | 46600 | 46600 | 46450 | 225 |
| 446 | 20241120 | 123800 | 4338646500 | 46550 | 46600 | 46600 | 46550 | 90 |
| 447 | 20241120 | 123700 | 4334452700 | 46600 | 46500 | 46600 | 46500 | 106 |
| 448 | 20241120 | 123600 | 4329521150 | 46500 | 46550 | 46550 | 46500 | 171 |
| 449 | 20241120 | 123500 | 4321567900 | 46550 | 46600 | 46600 | 46550 | 55 |
| 450 | 20241120 | 123400 | 4319005750 | 46600 | 46600 | 46600 | 46500 | 217 |
| 451 | 20241120 | 123300 | 4308900450 | 46550 | 46650 | 46650 | 46550 | 414 |
| 452 | 20241120 | 123200 | 4289624000 | 46600 | 46600 | 46650 | 46600 | 74 |
| 453 | 20241120 | 123100 | 4286174450 | 46650 | 46600 | 46650 | 46550 | 111 |
| 454 | 20241120 | 123000 | 4280999450 | 46600 | 46600 | 46600 | 46550 | 36 |
| 455 | 20241120 | 122900 | 4279322250 | 46600 | 46700 | 46700 | 46600 | 451 |
| 456 | 20241120 | 122800 | 4258288800 | 46650 | 46700 | 46700 | 46650 | 114 |
| 457 | 20241120 | 122700 | 4252967250 | 46700 | 46700 | 46700 | 46650 | 84 |
| 458 | 20241120 | 122600 | 4249046100 | 46700 | 46650 | 46700 | 46650 | 112 |
| 459 | 20241120 | 122500 | 4243819800 | 46700 | 46650 | 46700 | 46600 | 143 |
| 460 | 20241120 | 122400 | 4237148300 | 46600 | 46650 | 46650 | 46600 | 89 |
| 461 | 20241120 | 122300 | 4232997450 | 46650 | 46700 | 46700 | 46650 | 219 |
| 462 | 20241120 | 122200 | 4222780300 | 46700 | 46700 | 46700 | 46650 | 251 |
| 463 | 20241120 | 122100 | 4211070350 | 46700 | 46650 | 46700 | 46650 | 140 |
| 464 | 20241120 | 122000 | 4204534300 | 46650 | 46600 | 46650 | 46600 | 99 |
| 465 | 20241120 | 121900 | 4199916550 | 46650 | 46600 | 46650 | 46600 | 40 |
| 466 | 20241120 | 121800 | 4198051300 | 46550 | 46600 | 46650 | 46550 | 173 |
| 467 | 20241120 | 121700 | 4189992950 | 46600 | 46600 | 46650 | 46550 | 229 |
| 468 | 20241120 | 121600 | 4179314100 | 46600 | 46600 | 46650 | 46600 | 25 |
| 469 | 20241120 | 121500 | 4178148150 | 46650 | 46600 | 46650 | 46550 | 165 |
| 470 | 20241120 | 121400 | 4170462250 | 46600 | 46550 | 46600 | 46550 | 95 |
| 471 | 20241120 | 121300 | 4166036050 | 46600 | 46600 | 46650 | 46600 | 26 |
| 472 | 20241120 | 121200 | 4164824200 | 46650 | 46650 | 46650 | 46600 | 42 |
| 473 | 20241120 | 121100 | 4162865050 | 46650 | 46550 | 46650 | 46450 | 489 |
| 474 | 20241120 | 121000 | 4140071250 | 46550 | 46550 | 46600 | 46500 | 104 |
| 475 | 20241120 | 120900 | 4135228900 | 46550 | 46600 | 46600 | 46550 | 31 |
| 476 | 20241120 | 120800 | 4133784750 | 46600 | 46500 | 46600 | 46450 | 130 |
| 477 | 20241120 | 120700 | 4127743300 | 46550 | 46550 | 46550 | 46550 | 99 |
| 478 | 20241120 | 120600 | 4123134850 | 46600 | 46600 | 46650 | 46550 | 328 |
| 479 | 20241120 | 120500 | 4107854200 | 46600 | 46600 | 46650 | 46550 | 233 |
| 480 | 20241120 | 120400 | 4096993000 | 46600 | 46450 | 46600 | 46450 | 173 |
| 481 | 20241120 | 120300 | 4088950050 | 46450 | 46400 | 46450 | 46400 | 99 |
| 482 | 20241120 | 120200 | 4084353550 | 46400 | 46400 | 46450 | 46400 | 38 |
| 483 | 20241120 | 120100 | 4082589200 | 46400 | 46350 | 46400 | 46350 | 76 |
| 484 | 20241120 | 120000 | 4079063600 | 46350 | 46400 | 46400 | 46350 | 109 |
| 485 | 20241120 | 115900 | 4074010300 | 46400 | 46400 | 46450 | 46400 | 68 |
| 486 | 20241120 | 115800 | 4070854000 | 46400 | 46450 | 46450 | 46400 | 81 |
| 487 | 20241120 | 115700 | 4067091900 | 46450 | 46450 | 46450 | 46400 | 123 |
| 488 | 20241120 | 115600 | 4061381900 | 46500 | 46450 | 46500 | 46400 | 89 |
| 489 | 20241120 | 115500 | 4057250700 | 46450 | 46450 | 46500 | 46400 | 141 |
| 490 | 20241120 | 115400 | 4050700850 | 46500 | 46400 | 46500 | 46400 | 139 |
| 491 | 20241120 | 115300 | 4044248500 | 46400 | 46450 | 46500 | 46400 | 477 |
| 492 | 20241120 | 115200 | 4022114200 | 46500 | 46450 | 46500 | 46400 | 59 |
| 493 | 20241120 | 115100 | 4019374100 | 46450 | 46450 | 46450 | 46400 | 96 |
| 494 | 20241120 | 115000 | 4014915350 | 46400 | 46450 | 46450 | 46400 | 113 |
| 495 | 20241120 | 114900 | 4009670600 | 46450 | 46450 | 46450 | 46400 | 20 |
| 496 | 20241120 | 114800 | 4008741800 | 46450 | 46450 | 46450 | 46400 | 161 |
| 497 | 20241120 | 114700 | 4001267350 | 46450 | 46500 | 46500 | 46450 | 35 |
| 498 | 20241120 | 114600 | 3999640850 | 46450 | 46500 | 46500 | 46450 | 152 |
| 499 | 20241120 | 114500 | 3992579400 | 46450 | 46500 | 46500 | 46450 | 103 |
| 500 | 20241120 | 114400 | 3987792300 | 46500 | 46500 | 46500 | 46450 | 147 |
| 501 | 20241120 | 114300 | 3980957550 | 46450 | 46550 | 46550 | 46450 | 25 |
| 502 | 20241120 | 114200 | 3979794100 | 46450 | 46500 | 46500 | 46450 | 97 |
| 503 | 20241120 | 114100 | 3975286650 | 46550 | 46450 | 46550 | 46450 | 150 |
| 504 | 20241120 | 114000 | 3968311750 | 46450 | 46500 | 46500 | 46450 | 43 |
| 505 | 20241120 | 113900 | 3966312950 | 46550 | 46550 | 46550 | 46450 | 110 |
| 506 | 20241120 | 113800 | 3961198350 | 46550 | 46500 | 46550 | 46500 | 87 |
| 507 | 20241120 | 113700 | 3957150000 | 46500 | 46500 | 46550 | 46450 | 75 |
| 508 | 20241120 | 113600 | 3953662650 | 46500 | 46500 | 46500 | 46500 | 77 |
| 509 | 20241120 | 113500 | 3950082150 | 46500 | 46550 | 46550 | 46400 | 189 |
| 510 | 20241120 | 113400 | 3941291900 | 46500 | 46500 | 46500 | 46450 | 39 |
| 511 | 20241120 | 113300 | 3939479100 | 46450 | 46500 | 46500 | 46450 | 123 |
| 512 | 20241120 | 113200 | 3933763650 | 46450 | 46450 | 46500 | 46350 | 85 |
| 513 | 20241120 | 113100 | 3929818050 | 46500 | 46400 | 46500 | 46400 | 134 |
| 514 | 20241120 | 113000 | 3923591100 | 46400 | 46400 | 46450 | 46400 | 233 |
| 515 | 20241120 | 112900 | 3912769450 | 46450 | 46450 | 46450 | 46400 | 53 |
| 516 | 20241120 | 112800 | 3910308600 | 46450 | 46300 | 46450 | 46300 | 311 |
| 517 | 20241120 | 112700 | 3895895500 | 46350 | 46350 | 46350 | 46300 | 118 |
| 518 | 20241120 | 112600 | 3890427950 | 46300 | 46300 | 46350 | 46300 | 78 |
| 519 | 20241120 | 112500 | 3886814500 | 46300 | 46300 | 46300 | 46300 | 280 |
| 520 | 20241120 | 112400 | 3873850500 | 46300 | 46300 | 46300 | 46250 | 171 |
| 521 | 20241120 | 112300 | 3865937600 | 46300 | 46300 | 46400 | 46300 | 580 |
| 522 | 20241120 | 112200 | 3839079550 | 46350 | 46400 | 46450 | 46350 | 950 |
| 523 | 20241120 | 112100 | 3795027800 | 46400 | 46350 | 46450 | 46350 | 418 |
| 524 | 20241120 | 112000 | 3775635850 | 46400 | 46350 | 46400 | 46350 | 191 |
| 525 | 20241120 | 111900 | 3766774000 | 46400 | 46450 | 46450 | 46350 | 227 |
| 526 | 20241120 | 111800 | 3756241800 | 46450 | 46400 | 46450 | 46350 | 101 |
| 527 | 20241120 | 111700 | 3751556050 | 46350 | 46400 | 46400 | 46350 | 148 |
| 528 | 20241120 | 111600 | 3744695400 | 46400 | 46400 | 46400 | 46350 | 84 |
| 529 | 20241120 | 111500 | 3740800000 | 46350 | 46400 | 46400 | 46350 | 135 |
| 530 | 20241120 | 111400 | 3734537500 | 46400 | 46350 | 46400 | 46350 | 189 |
| 531 | 20241120 | 111300 | 3725776700 | 46400 | 46450 | 46450 | 46400 | 595 |
| 532 | 20241120 | 111200 | 3698167600 | 46400 | 46450 | 46450 | 46400 | 53 |
| 533 | 20241120 | 111100 | 3695706600 | 46450 | 46450 | 46500 | 46400 | 136 |
| 534 | 20241120 | 111000 | 3689389250 | 46500 | 46500 | 46500 | 46450 | 176 |
| 535 | 20241120 | 110900 | 3681211000 | 46450 | 46450 | 46500 | 46450 | 18 |
| 536 | 20241120 | 110800 | 3680374800 | 46450 | 46400 | 46450 | 46400 | 114 |
| 537 | 20241120 | 110700 | 3675080600 | 46450 | 46500 | 46500 | 46400 | 239 |
| 538 | 20241120 | 110600 | 3663979100 | 46600 | 46450 | 46600 | 46450 | 155 |
| 539 | 20241120 | 110500 | 3656773750 | 46600 | 46500 | 46600 | 46450 | 196 |
| 540 | 20241120 | 110400 | 3647661300 | 46450 | 46500 | 46550 | 46450 | 554 |
| 541 | 20241120 | 110300 | 3621893400 | 46550 | 46500 | 46600 | 46500 | 106 |
| 542 | 20241120 | 110200 | 3616962050 | 46550 | 46550 | 46700 | 46500 | 344 |
| 543 | 20241120 | 110100 | 3600946750 | 46700 | 46500 | 46700 | 46500 | 309 |
| 544 | 20241120 | 110000 | 3586558050 | 46550 | 46750 | 46800 | 46500 | 2672 |
| 545 | 20241120 | 105900 | 3461900600 | 46700 | 46850 | 46850 | 46700 | 448 |
| 546 | 20241120 | 105800 | 3440957450 | 46850 | 46800 | 46850 | 46750 | 310 |
| 547 | 20241120 | 105700 | 3426455350 | 46800 | 46850 | 46950 | 46750 | 484 |
| 548 | 20241120 | 105600 | 3403795550 | 46950 | 46850 | 46950 | 46850 | 130 |
| 549 | 20241120 | 105500 | 3397702950 | 47050 | 46900 | 47050 | 46850 | 1199 |
| 550 | 20241120 | 105400 | 3341465300 | 47000 | 47000 | 47000 | 46950 | 30 |
| 551 | 20241120 | 105300 | 3340056150 | 46950 | 46950 | 47000 | 46900 | 56 |
| 552 | 20241120 | 105200 | 3337427450 | 46900 | 47050 | 47100 | 46900 | 124 |
| 553 | 20241120 | 105100 | 3331605100 | 47100 | 46900 | 47100 | 46900 | 86 |
| 554 | 20241120 | 105000 | 3327561400 | 47000 | 46950 | 47000 | 46950 | 59 |
| 555 | 20241120 | 104900 | 3324791150 | 47000 | 47050 | 47100 | 47000 | 66 |
| 556 | 20241120 | 104800 | 3321686000 | 47100 | 47050 | 47100 | 46950 | 325 |
| 557 | 20241120 | 104700 | 3306402650 | 47050 | 47000 | 47050 | 47000 | 71 |
| 558 | 20241120 | 104600 | 3303063250 | 47050 | 47100 | 47100 | 46950 | 51 |
| 559 | 20241120 | 104500 | 3300662150 | 47100 | 47100 | 47150 | 46900 | 198 |
| 560 | 20241120 | 104400 | 3291345350 | 47100 | 47150 | 47150 | 46900 | 454 |
| 561 | 20241120 | 104300 | 3270017200 | 47100 | 47050 | 47100 | 47050 | 132 |
| 562 | 20241120 | 104200 | 3263805150 | 47000 | 47100 | 47150 | 47000 | 158 |
| 563 | 20241120 | 104100 | 3256365800 | 47050 | 47100 | 47150 | 47000 | 147 |
| 564 | 20241120 | 104000 | 3249448400 | 47200 | 47100 | 47200 | 47050 | 108 |
| 565 | 20241120 | 103900 | 3244359700 | 47050 | 47050 | 47100 | 47050 | 44 |
| 566 | 20241120 | 103800 | 3242287750 | 47100 | 47000 | 47100 | 46950 | 178 |
| 567 | 20241120 | 103700 | 3233915350 | 47000 | 47100 | 47100 | 47000 | 205 |
| 568 | 20241120 | 103600 | 3224267400 | 46950 | 47050 | 47100 | 46950 | 1327 |
| 569 | 20241120 | 103500 | 3161894250 | 47100 | 47150 | 47150 | 47000 | 201 |
| 570 | 20241120 | 103400 | 3152431850 | 47200 | 47450 | 47450 | 47000 | 1182 |
| 571 | 20241120 | 103300 | 3096732050 | 47450 | 47450 | 47450 | 47400 | 76 |
| 572 | 20241120 | 103200 | 3093126000 | 47450 | 47450 | 47500 | 47350 | 235 |
| 573 | 20241120 | 103100 | 3081986600 | 47400 | 47600 | 47600 | 47400 | 383 |
| 574 | 20241120 | 103000 | 3063801150 | 47550 | 47600 | 47600 | 47550 | 531 |
| 575 | 20241120 | 102900 | 3038532050 | 47600 | 47550 | 47600 | 47550 | 141 |
| 576 | 20241120 | 102800 | 3031825550 | 47600 | 47500 | 47600 | 47500 | 535 |
| 577 | 20241120 | 102700 | 3006376150 | 47550 | 47500 | 47550 | 47500 | 245 |
| 578 | 20241120 | 102600 | 2994732350 | 47550 | 47550 | 47600 | 47500 | 614 |
| 579 | 20241120 | 102500 | 2965535500 | 47600 | 47500 | 47600 | 47500 | 246 |
| 580 | 20241120 | 102400 | 2953830000 | 47550 | 47550 | 47600 | 47500 | 633 |
| 581 | 20241120 | 102300 | 2923732450 | 47550 | 47500 | 47550 | 47500 | 624 |
| 582 | 20241120 | 102200 | 2894076050 | 47500 | 47350 | 47500 | 47350 | 1202 |
| 583 | 20241120 | 102100 | 2837036500 | 47300 | 47250 | 47350 | 47250 | 228 |
| 584 | 20241120 | 102000 | 2826249950 | 47300 | 47250 | 47350 | 47250 | 422 |
| 585 | 20241120 | 101900 | 2806295000 | 47300 | 47300 | 47300 | 47250 | 621 |
| 586 | 20241120 | 101800 | 2776925700 | 47300 | 47350 | 47350 | 47100 | 1220 |
| 587 | 20241120 | 101700 | 2719231150 | 47400 | 47350 | 47400 | 47350 | 393 |
| 588 | 20241120 | 101600 | 2700606650 | 47400 | 47350 | 47400 | 47300 | 278 |
| 589 | 20241120 | 101500 | 2687437500 | 47350 | 47250 | 47400 | 47250 | 580 |
| 590 | 20241120 | 101400 | 2659973700 | 47250 | 47250 | 47300 | 47150 | 199 |
| 591 | 20241120 | 101300 | 2650568150 | 47300 | 47200 | 47300 | 47200 | 522 |
| 592 | 20241120 | 101200 | 2625904800 | 47200 | 47250 | 47300 | 47150 | 207 |
| 593 | 20241120 | 101100 | 2616130400 | 47250 | 47200 | 47250 | 47100 | 314 |
| 594 | 20241120 | 101000 | 2601305150 | 47200 | 47150 | 47250 | 47100 | 472 |
| 595 | 20241120 | 100900 | 2579034350 | 47150 | 47100 | 47150 | 47000 | 658 |
| 596 | 20241120 | 100800 | 2548062450 | 47150 | 47100 | 47150 | 47100 | 478 |
| 597 | 20241120 | 100700 | 2525532600 | 47050 | 47150 | 47150 | 47050 | 103 |
| 598 | 20241120 | 100600 | 2520680950 | 47150 | 47100 | 47150 | 47100 | 411 |
| 599 | 20241120 | 100500 | 2501317550 | 47100 | 47150 | 47150 | 47100 | 455 |
| 600 | 20241120 | 100400 | 2479872200 | 47150 | 47050 | 47150 | 47050 | 295 |
| 601 | 20241120 | 100300 | 2465974000 | 47100 | 47100 | 47100 | 47050 | 169 |
| 602 | 20241120 | 100200 | 2458014150 | 47100 | 46950 | 47100 | 46950 | 356 |
| 603 | 20241120 | 100100 | 2441267100 | 46950 | 47000 | 47000 | 46950 | 285 |
| 604 | 20241120 | 100000 | 2427876450 | 47000 | 47000 | 47000 | 46850 | 643 |
| 605 | 20241120 | 095900 | 2397697200 | 47000 | 47000 | 47000 | 46950 | 146 |
| 606 | 20241120 | 095800 | 2390835650 | 46950 | 46900 | 46950 | 46750 | 338 |
| 607 | 20241120 | 095700 | 2374992150 | 46900 | 46950 | 47000 | 46900 | 603 |
| 608 | 20241120 | 095600 | 2346686450 | 46950 | 47000 | 47050 | 46950 | 320 |
| 609 | 20241120 | 095500 | 2331646000 | 47000 | 46850 | 47000 | 46850 | 670 |
| 610 | 20241120 | 095400 | 2300190800 | 46850 | 46950 | 46950 | 46750 | 410 |
| 611 | 20241120 | 095300 | 2281007400 | 46900 | 46750 | 46950 | 46750 | 314 |
| 612 | 20241120 | 095200 | 2266291100 | 46750 | 46700 | 46850 | 46650 | 253 |
| 613 | 20241120 | 095100 | 2254469350 | 46750 | 46750 | 46750 | 46450 | 439 |
| 614 | 20241120 | 095000 | 2234011850 | 46800 | 46850 | 46850 | 46400 | 1423 |
| 615 | 20241120 | 094900 | 2167711150 | 46850 | 46800 | 46850 | 46700 | 878 |
| 616 | 20241120 | 094800 | 2126604850 | 46850 | 46700 | 46850 | 46700 | 316 |
| 617 | 20241120 | 094700 | 2111814500 | 46700 | 46750 | 46750 | 46650 | 376 |
| 618 | 20241120 | 094600 | 2094256800 | 46750 | 46800 | 46900 | 46750 | 452 |
| 619 | 20241120 | 094500 | 2073108050 | 46800 | 46850 | 46900 | 46750 | 325 |
| 620 | 20241120 | 094400 | 2057881100 | 46950 | 46800 | 46950 | 46500 | 4077 |
| 621 | 20241120 | 094300 | 1867730950 | 46950 | 47500 | 47500 | 46800 | 6152 |
| 622 | 20241120 | 094200 | 1577940150 | 47300 | 47200 | 47500 | 47200 | 319 |
| 623 | 20241120 | 094100 | 1562817450 | 47200 | 47200 | 47300 | 47200 | 164 |
| 624 | 20241120 | 094000 | 1555064500 | 47300 | 47150 | 47300 | 47150 | 148 |
| 625 | 20241120 | 093900 | 1548076500 | 47150 | 47450 | 47550 | 47150 | 3551 |
| 626 | 20241120 | 093800 | 1380428550 | 47450 | 47350 | 47450 | 47350 | 42 |
| 627 | 20241120 | 093700 | 1378437500 | 47300 | 47300 | 47300 | 47250 | 80 |
| 628 | 20241120 | 093600 | 1374654200 | 47150 | 47400 | 47400 | 47150 | 650 |
| 629 | 20241120 | 093500 | 1343928700 | 47350 | 47300 | 47350 | 47300 | 180 |
| 630 | 20241120 | 093400 | 1335412200 | 47300 | 47300 | 47300 | 47300 | 72 |
| 631 | 20241120 | 093300 | 1332006600 | 47150 | 47350 | 47350 | 47150 | 178 |
| 632 | 20241120 | 093200 | 1323591750 | 47250 | 47550 | 47550 | 47250 | 1119 |
| 633 | 20241120 | 093100 | 1270505500 | 47550 | 47400 | 47550 | 47350 | 1403 |
| 634 | 20241120 | 093000 | 1203917350 | 47450 | 47500 | 47500 | 47450 | 210 |
| 635 | 20241120 | 092900 | 1193952750 | 47500 | 47400 | 47500 | 47300 | 741 |
| 636 | 20241120 | 092800 | 1158818900 | 47400 | 47500 | 47600 | 47400 | 741 |
| 637 | 20241120 | 092700 | 1123648300 | 47450 | 47600 | 47600 | 47450 | 17 |
| 638 | 20241120 | 092600 | 1122840950 | 47600 | 47550 | 47650 | 47550 | 384 |
| 639 | 20241120 | 092500 | 1104569900 | 47550 | 47500 | 47550 | 47400 | 602 |
| 640 | 20241120 | 092400 | 1075956900 | 47550 | 47600 | 47700 | 47500 | 1117 |
| 641 | 20241120 | 092300 | 1022774650 | 47600 | 47550 | 47600 | 47500 | 395 |
| 642 | 20241120 | 092200 | 1003979900 | 47550 | 47500 | 47650 | 47500 | 776 |
| 643 | 20241120 | 092100 | 967079750 | 47400 | 47700 | 47700 | 47400 | 780 |
| 644 | 20241120 | 092000 | 930005400 | 47700 | 47400 | 47700 | 47350 | 1297 |
| 645 | 20241120 | 091900 | 868381750 | 47350 | 47250 | 47400 | 47250 | 1255 |
| 646 | 20241120 | 091800 | 809021050 | 47350 | 47300 | 47350 | 47150 | 1317 |
| 647 | 20241120 | 091700 | 746823200 | 47350 | 47300 | 47400 | 47250 | 554 |
| 648 | 20241120 | 091600 | 720586600 | 47400 | 47250 | 47400 | 47250 | 473 |
| 649 | 20241120 | 091500 | 698203300 | 47250 | 47300 | 47500 | 47200 | 1119 |
| 650 | 20241120 | 091400 | 645149750 | 47250 | 47200 | 47250 | 47100 | 453 |
| 651 | 20241120 | 091300 | 623769650 | 47150 | 47000 | 47350 | 47000 | 835 |
| 652 | 20241120 | 091200 | 584351700 | 47000 | 46850 | 47000 | 46850 | 82 |
| 653 | 20241120 | 091100 | 580503700 | 46850 | 46700 | 46900 | 46700 | 259 |
| 654 | 20241120 | 091000 | 568384150 | 46650 | 46600 | 46650 | 46550 | 142 |
| 655 | 20241120 | 090900 | 561768650 | 46600 | 46750 | 46750 | 46550 | 234 |
| 656 | 20241120 | 090800 | 550851750 | 46750 | 46700 | 46800 | 46550 | 427 |
| 657 | 20241120 | 090700 | 530925900 | 46700 | 46500 | 46700 | 46400 | 179 |
| 658 | 20241120 | 090600 | 522596450 | 46500 | 46350 | 46500 | 46350 | 388 |
| 659 | 20241120 | 090500 | 504554800 | 46500 | 46550 | 46550 | 46250 | 1530 |
| 660 | 20241120 | 090400 | 433571950 | 46550 | 46650 | 46700 | 46500 | 610 |
| 661 | 20241120 | 090300 | 405149800 | 46650 | 46450 | 46650 | 46450 | 238 |
| 662 | 20241120 | 090200 | 394078800 | 46600 | 46650 | 46750 | 46500 | 1404 |
| 663 | 20241120 | 090100 | 328628350 | 46650 | 46700 | 46800 | 46650 | 1063 |
| 664 | 20241120 | 090000 | 278978900 | 46700 | 47500 | 47500 | 46600 | 5932 |