36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 195700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 3 | 20241121 | 195600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20241121 | 195500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20241121 | 195400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20241121 | 195300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20241121 | 195200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20241121 | 195100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20241121 | 195000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20241121 | 194900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20241121 | 194800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20241121 | 194700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20241121 | 194600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20241121 | 194500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20241121 | 194400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20241121 | 194300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20241121 | 194200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20241121 | 194100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20241121 | 194000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20241121 | 193900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20241121 | 193800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20241121 | 193700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20241121 | 193600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20241121 | 193500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20241121 | 193400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20241121 | 193300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20241121 | 193200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20241121 | 193100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20241121 | 193000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20241121 | 192900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20241121 | 192800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20241121 | 192700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 33 | 20241121 | 192600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20241121 | 192500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20241121 | 192400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20241121 | 192300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20241121 | 192200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20241121 | 192100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20241121 | 192000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20241121 | 191900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20241121 | 191800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20241121 | 191700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20241121 | 191600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20241121 | 191500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20241121 | 191400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20241121 | 191300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20241121 | 191200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20241121 | 191100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20241121 | 191000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20241121 | 190900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20241121 | 190800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20241121 | 190700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20241121 | 190600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20241121 | 190500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20241121 | 190400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20241121 | 190300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20241121 | 190200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20241121 | 190100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20241121 | 190000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20241121 | 185900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20241121 | 185800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20241121 | 185700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 63 | 20241121 | 185600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20241121 | 185500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20241121 | 185400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20241121 | 185300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20241121 | 185200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20241121 | 185100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20241121 | 185000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20241121 | 184900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20241121 | 184800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20241121 | 184700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20241121 | 184600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20241121 | 184500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20241121 | 184400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20241121 | 184300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20241121 | 184200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20241121 | 184100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20241121 | 184000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20241121 | 183900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20241121 | 183800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20241121 | 183700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20241121 | 183600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20241121 | 183500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20241121 | 183400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20241121 | 183300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20241121 | 183200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20241121 | 183100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20241121 | 183000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20241121 | 182900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20241121 | 182800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20241121 | 182700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 93 | 20241121 | 182600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20241121 | 182500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20241121 | 182400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20241121 | 182300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20241121 | 182200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20241121 | 182100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20241121 | 182000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20241121 | 181900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20241121 | 181800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20241121 | 181700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20241121 | 181600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20241121 | 181500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20241121 | 181400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20241121 | 181300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20241121 | 181200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20241121 | 181100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20241121 | 181000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20241121 | 180900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20241121 | 180800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20241121 | 180700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20241121 | 180600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20241121 | 180500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20241121 | 180400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20241121 | 180300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20241121 | 180200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20241121 | 180100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20241121 | 180000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20241121 | 175900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20241121 | 175800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20241121 | 175700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 123 | 20241121 | 175600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20241121 | 175500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20241121 | 175400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20241121 | 175300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20241121 | 175200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20241121 | 175100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20241121 | 175000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20241121 | 174900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20241121 | 174800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20241121 | 174700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20241121 | 174600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20241121 | 174500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20241121 | 174400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20241121 | 174300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20241121 | 174200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20241121 | 174100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20241121 | 174000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20241121 | 173900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20241121 | 173800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20241121 | 173700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20241121 | 173600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20241121 | 173500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20241121 | 173400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20241121 | 173300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20241121 | 173200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20241121 | 173100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20241121 | 173000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20241121 | 172900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20241121 | 172800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20241121 | 172700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 153 | 20241121 | 172600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20241121 | 172500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20241121 | 172400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20241121 | 172300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20241121 | 172200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20241121 | 172100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20241121 | 172000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20241121 | 171900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20241121 | 171800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20241121 | 171700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20241121 | 171600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20241121 | 171500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20241121 | 171400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20241121 | 171300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20241121 | 171200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20241121 | 171100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20241121 | 171000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20241121 | 170900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20241121 | 170800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20241121 | 170700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20241121 | 170600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20241121 | 170500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20241121 | 170400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20241121 | 170300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20241121 | 170200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20241121 | 170100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20241121 | 170000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20241121 | 165900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20241121 | 165800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20241121 | 165700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 183 | 20241121 | 165600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20241121 | 165500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20241121 | 165400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20241121 | 165300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20241121 | 165200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20241121 | 165100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20241121 | 165000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20241121 | 164900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20241121 | 164800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20241121 | 164700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20241121 | 164600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20241121 | 164500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20241121 | 164400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20241121 | 164300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20241121 | 164200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20241121 | 164100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20241121 | 164000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20241121 | 163900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20241121 | 163800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20241121 | 163700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20241121 | 163600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20241121 | 163500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20241121 | 163400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20241121 | 163300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20241121 | 163200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20241121 | 163100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20241121 | 163000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20241121 | 162900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20241121 | 162800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20241121 | 162700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 213 | 20241121 | 162600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20241121 | 162500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20241121 | 162400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20241121 | 162300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20241121 | 162200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20241121 | 162100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20241121 | 162000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20241121 | 161900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20241121 | 161800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20241121 | 161700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20241121 | 161600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20241121 | 161500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20241121 | 161400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20241121 | 161300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20241121 | 161200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20241121 | 161100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20241121 | 161000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20241121 | 160900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20241121 | 160800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20241121 | 160700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20241121 | 160600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20241121 | 160500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20241121 | 160400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20241121 | 160300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20241121 | 160200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20241121 | 160100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20241121 | 160000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20241121 | 155900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20241121 | 155800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20241121 | 155700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 243 | 20241121 | 155600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20241121 | 155500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20241121 | 155400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20241121 | 155300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20241121 | 155200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20241121 | 155100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20241121 | 155000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20241121 | 154900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20241121 | 154800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20241121 | 154700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20241121 | 154600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20241121 | 154500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 255 | 20241121 | 154400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 256 | 20241121 | 154300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 257 | 20241121 | 154200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 258 | 20241121 | 154100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20241121 | 154000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20241121 | 153900 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20241121 | 153800 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20241121 | 153700 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20241121 | 153600 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20241121 | 153500 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 265 | 20241121 | 153400 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20241121 | 153300 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 267 | 20241121 | 153200 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 268 | 20241121 | 153100 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 269 | 20241121 | 153000 | 43560356650 | 37550 | 37550 | 37550 | 37550 | 6767 |
| 270 | 20241121 | 152900 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 271 | 20241121 | 152800 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 272 | 20241121 | 152700 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 273 | 20241121 | 152600 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20241121 | 152500 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20241121 | 152400 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20241121 | 152300 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20241121 | 152200 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20241121 | 152100 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20241121 | 152000 | 43306255800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20241121 | 151900 | 43306255800 | 37500 | 37500 | 37500 | 37450 | 2127 |
| 281 | 20241121 | 151800 | 43226529250 | 37400 | 37500 | 37500 | 37400 | 860 |
| 282 | 20241121 | 151700 | 43194301150 | 37500 | 37450 | 37550 | 37450 | 1307 |
| 283 | 20241121 | 151600 | 43145300800 | 37500 | 37550 | 37600 | 37450 | 1640 |
| 284 | 20241121 | 151500 | 43083769800 | 37550 | 37550 | 37600 | 37500 | 1439 |
| 285 | 20241121 | 151400 | 43029734250 | 37600 | 37550 | 37650 | 37500 | 1463 |
| 286 | 20241121 | 151300 | 42974781050 | 37500 | 37450 | 37550 | 37450 | 1489 |
| 287 | 20241121 | 151200 | 42918962400 | 37450 | 37450 | 37550 | 37400 | 1661 |
| 288 | 20241121 | 151100 | 42856726750 | 37500 | 37500 | 37500 | 37450 | 835 |
| 289 | 20241121 | 151000 | 42825425400 | 37500 | 37600 | 37650 | 37450 | 2124 |
| 290 | 20241121 | 150900 | 42745769850 | 37550 | 37550 | 37600 | 37500 | 1399 |
| 291 | 20241121 | 150800 | 42693243100 | 37550 | 37550 | 37550 | 37500 | 759 |
| 292 | 20241121 | 150700 | 42664745650 | 37550 | 37500 | 37550 | 37500 | 476 |
| 293 | 20241121 | 150600 | 42646887100 | 37550 | 37500 | 37550 | 37450 | 946 |
| 294 | 20241121 | 150500 | 42611396650 | 37500 | 37500 | 37550 | 37500 | 1731 |
| 295 | 20241121 | 150400 | 42546457400 | 37550 | 37600 | 37600 | 37500 | 823 |
| 296 | 20241121 | 150300 | 42515553950 | 37600 | 37550 | 37600 | 37500 | 753 |
| 297 | 20241121 | 150200 | 42487273700 | 37550 | 37550 | 37550 | 37500 | 1115 |
| 298 | 20241121 | 150100 | 42445429300 | 37550 | 37500 | 37550 | 37450 | 1051 |
| 299 | 20241121 | 150000 | 42405985750 | 37500 | 37550 | 37550 | 37450 | 1108 |
| 300 | 20241121 | 145900 | 42364436000 | 37500 | 37400 | 37550 | 37400 | 1499 |
| 301 | 20241121 | 145800 | 42308204350 | 37450 | 37400 | 37500 | 37400 | 1001 |
| 302 | 20241121 | 145700 | 42270697650 | 37450 | 37500 | 37550 | 37450 | 1527 |
| 303 | 20241121 | 145600 | 42213449400 | 37500 | 37500 | 37500 | 37400 | 1355 |
| 304 | 20241121 | 145500 | 42162676750 | 37500 | 37450 | 37550 | 37400 | 1218 |
| 305 | 20241121 | 145400 | 42117029900 | 37450 | 37650 | 37650 | 37450 | 1369 |
| 306 | 20241121 | 145300 | 42065669450 | 37550 | 37700 | 37700 | 37550 | 1872 |
| 307 | 20241121 | 145200 | 41995246600 | 37750 | 37550 | 37750 | 37500 | 1943 |
| 308 | 20241121 | 145100 | 41922200400 | 37550 | 37600 | 37600 | 37500 | 1481 |
| 309 | 20241121 | 145000 | 41866583250 | 37600 | 37650 | 37700 | 37550 | 1937 |
| 310 | 20241121 | 144900 | 41793731850 | 37600 | 37550 | 37700 | 37500 | 1315 |
| 311 | 20241121 | 144800 | 41744270900 | 37550 | 37550 | 37700 | 37500 | 1914 |
| 312 | 20241121 | 144700 | 41672285150 | 37550 | 37650 | 37700 | 37500 | 1109 |
| 313 | 20241121 | 144600 | 41630590800 | 37650 | 37600 | 37650 | 37500 | 1007 |
| 314 | 20241121 | 144500 | 41592737300 | 37550 | 37600 | 37600 | 37500 | 1513 |
| 315 | 20241121 | 144400 | 41535894200 | 37600 | 37500 | 37650 | 37500 | 1790 |
| 316 | 20241121 | 144300 | 41468617900 | 37550 | 37500 | 37600 | 37450 | 2060 |
| 317 | 20241121 | 144200 | 41391346200 | 37450 | 37450 | 37500 | 37400 | 2722 |
| 318 | 20241121 | 144100 | 41289303900 | 37450 | 37400 | 37450 | 37350 | 1127 |
| 319 | 20241121 | 144000 | 41247119900 | 37400 | 37400 | 37450 | 37350 | 1623 |
| 320 | 20241121 | 143900 | 41186436350 | 37400 | 37350 | 37450 | 37200 | 2411 |
| 321 | 20241121 | 143800 | 41096399750 | 37300 | 37300 | 37450 | 37250 | 3213 |
| 322 | 20241121 | 143700 | 40976456250 | 37300 | 37200 | 37300 | 37200 | 3452 |
| 323 | 20241121 | 143600 | 40847872850 | 37200 | 37250 | 37300 | 37200 | 1292 |
| 324 | 20241121 | 143500 | 40799741950 | 37250 | 37200 | 37300 | 37150 | 1519 |
| 325 | 20241121 | 143400 | 40743211900 | 37200 | 37200 | 37250 | 37100 | 1794 |
| 326 | 20241121 | 143300 | 40676462600 | 37250 | 37150 | 37250 | 37100 | 4225 |
| 327 | 20241121 | 143200 | 40519500500 | 37150 | 37300 | 37350 | 37100 | 6959 |
| 328 | 20241121 | 143100 | 40260382200 | 37250 | 37450 | 37550 | 37250 | 4902 |
| 329 | 20241121 | 143000 | 40077330400 | 37450 | 37500 | 37550 | 37350 | 3470 |
| 330 | 20241121 | 142900 | 39947506500 | 37500 | 37500 | 37600 | 37450 | 1972 |
| 331 | 20241121 | 142800 | 39873526000 | 37600 | 37550 | 37600 | 37500 | 1089 |
| 332 | 20241121 | 142700 | 39832637650 | 37500 | 37550 | 37600 | 37500 | 2035 |
| 333 | 20241121 | 142600 | 39756280350 | 37550 | 37500 | 37600 | 37500 | 2534 |
| 334 | 20241121 | 142500 | 39661149800 | 37500 | 37550 | 37600 | 37450 | 2840 |
| 335 | 20241121 | 142400 | 39554639300 | 37500 | 37500 | 37600 | 37450 | 1307 |
| 336 | 20241121 | 142300 | 39505629900 | 37500 | 37550 | 37550 | 37450 | 1623 |
| 337 | 20241121 | 142200 | 39444774800 | 37550 | 37650 | 37700 | 37450 | 3728 |
| 338 | 20241121 | 142100 | 39304945200 | 37650 | 37700 | 37700 | 37600 | 919 |
| 339 | 20241121 | 142000 | 39270357300 | 37700 | 37700 | 37750 | 37650 | 1587 |
| 340 | 20241121 | 141900 | 39210521850 | 37650 | 37700 | 37750 | 37600 | 871 |
| 341 | 20241121 | 141800 | 39177710700 | 37650 | 37700 | 37750 | 37600 | 1013 |
| 342 | 20241121 | 141700 | 39139539600 | 37650 | 37650 | 37750 | 37650 | 779 |
| 343 | 20241121 | 141600 | 39110191050 | 37600 | 37750 | 37800 | 37600 | 1851 |
| 344 | 20241121 | 141500 | 39040413600 | 37750 | 37600 | 37800 | 37600 | 1157 |
| 345 | 20241121 | 141400 | 38996799000 | 37600 | 37800 | 37800 | 37600 | 2519 |
| 346 | 20241121 | 141300 | 38901813550 | 37800 | 37700 | 37800 | 37700 | 963 |
| 347 | 20241121 | 141200 | 38865471100 | 37750 | 37700 | 37800 | 37650 | 1026 |
| 348 | 20241121 | 141100 | 38826757100 | 37700 | 37700 | 37800 | 37650 | 5117 |
| 349 | 20241121 | 141000 | 38633812000 | 37700 | 37650 | 37700 | 37550 | 1235 |
| 350 | 20241121 | 140900 | 38587331150 | 37650 | 37700 | 37750 | 37600 | 1222 |
| 351 | 20241121 | 140800 | 38541287550 | 37700 | 37600 | 37700 | 37550 | 696 |
| 352 | 20241121 | 140700 | 38515122050 | 37600 | 37600 | 37700 | 37500 | 1567 |
| 353 | 20241121 | 140600 | 38456252000 | 37550 | 37650 | 37700 | 37550 | 829 |
| 354 | 20241121 | 140500 | 38425051600 | 37650 | 37650 | 37700 | 37600 | 1167 |
| 355 | 20241121 | 140400 | 38381129650 | 37650 | 37600 | 37700 | 37450 | 4638 |
| 356 | 20241121 | 140300 | 38206860900 | 37550 | 37600 | 37650 | 37550 | 1273 |
| 357 | 20241121 | 140200 | 38159024200 | 37550 | 37500 | 37600 | 37450 | 4442 |
| 358 | 20241121 | 140100 | 37992269450 | 37500 | 37650 | 37650 | 37500 | 2571 |
| 359 | 20241121 | 140000 | 37895780150 | 37600 | 37700 | 37700 | 37500 | 7509 |
| 360 | 20241121 | 135900 | 37613601850 | 37700 | 37650 | 37700 | 37650 | 1601 |
| 361 | 20241121 | 135800 | 37553298650 | 37650 | 37800 | 37850 | 37650 | 7033 |
| 362 | 20241121 | 135700 | 37287860050 | 37800 | 37950 | 37950 | 37800 | 4682 |
| 363 | 20241121 | 135600 | 37110676700 | 37950 | 37950 | 38000 | 37900 | 1516 |
| 364 | 20241121 | 135500 | 37053171400 | 37900 | 38000 | 38000 | 37900 | 1011 |
| 365 | 20241121 | 135400 | 37014795500 | 37950 | 38050 | 38050 | 37950 | 1885 |
| 366 | 20241121 | 135300 | 36943193200 | 38050 | 38150 | 38150 | 38000 | 2111 |
| 367 | 20241121 | 135200 | 36862864250 | 38150 | 38100 | 38150 | 38050 | 779 |
| 368 | 20241121 | 135100 | 36833192450 | 38100 | 38250 | 38250 | 38050 | 2714 |
| 369 | 20241121 | 135000 | 36729753800 | 38200 | 38200 | 38250 | 38150 | 1086 |
| 370 | 20241121 | 134900 | 36688263050 | 38200 | 38200 | 38250 | 38150 | 1486 |
| 371 | 20241121 | 134800 | 36631508650 | 38200 | 38150 | 38200 | 38100 | 848 |
| 372 | 20241121 | 134700 | 36599153400 | 38150 | 38200 | 38200 | 38100 | 994 |
| 373 | 20241121 | 134600 | 36561202300 | 38200 | 38150 | 38200 | 38100 | 1277 |
| 374 | 20241121 | 134500 | 36512477300 | 38150 | 38150 | 38150 | 38100 | 2443 |
| 375 | 20241121 | 134400 | 36419281200 | 38150 | 38200 | 38200 | 38100 | 3559 |
| 376 | 20241121 | 134300 | 36283619850 | 38150 | 38200 | 38200 | 38100 | 1800 |
| 377 | 20241121 | 134200 | 36214942500 | 38200 | 38150 | 38200 | 38050 | 1617 |
| 378 | 20241121 | 134100 | 36153234550 | 38150 | 38200 | 38200 | 38050 | 1105 |
| 379 | 20241121 | 134000 | 36111080100 | 38200 | 38200 | 38200 | 38100 | 1384 |
| 380 | 20241121 | 133900 | 36058276500 | 38200 | 38150 | 38250 | 38150 | 1079 |
| 381 | 20241121 | 133800 | 36017078650 | 38100 | 38250 | 38250 | 38100 | 1091 |
| 382 | 20241121 | 133700 | 35975463200 | 38250 | 38100 | 38250 | 38100 | 1532 |
| 383 | 20241121 | 133600 | 35916965500 | 38100 | 38150 | 38200 | 38100 | 1448 |
| 384 | 20241121 | 133500 | 35861685250 | 38100 | 38100 | 38150 | 38050 | 1074 |
| 385 | 20241121 | 133400 | 35820768850 | 38100 | 38000 | 38100 | 37950 | 1081 |
| 386 | 20241121 | 133300 | 35779644050 | 38000 | 38050 | 38050 | 37950 | 1199 |
| 387 | 20241121 | 133200 | 35734064550 | 38050 | 38000 | 38050 | 37950 | 876 |
| 388 | 20241121 | 133100 | 35700773600 | 37950 | 38100 | 38100 | 37950 | 1682 |
| 389 | 20241121 | 133000 | 35636780400 | 38100 | 37950 | 38100 | 37950 | 1872 |
| 390 | 20241121 | 132900 | 35565598050 | 37950 | 38000 | 38000 | 37900 | 972 |
| 391 | 20241121 | 132800 | 35528697700 | 38000 | 37950 | 38050 | 37900 | 3078 |
| 392 | 20241121 | 132700 | 35411791450 | 37950 | 37900 | 38000 | 37900 | 818 |
| 393 | 20241121 | 132600 | 35380737950 | 37900 | 37950 | 37950 | 37850 | 676 |
| 394 | 20241121 | 132500 | 35355102400 | 37900 | 38000 | 38000 | 37900 | 1340 |
| 395 | 20241121 | 132400 | 35304262500 | 38000 | 37950 | 38000 | 37900 | 1064 |
| 396 | 20241121 | 132300 | 35263861400 | 37950 | 37950 | 38000 | 37900 | 530 |
| 397 | 20241121 | 132200 | 35243745400 | 37950 | 37950 | 38050 | 37900 | 1051 |
| 398 | 20241121 | 132100 | 35203854000 | 37950 | 37950 | 37950 | 37900 | 1661 |
| 399 | 20241121 | 132000 | 35140866550 | 37950 | 38000 | 38000 | 37950 | 1526 |
| 400 | 20241121 | 131900 | 35082930350 | 37950 | 38050 | 38050 | 37950 | 1560 |
| 401 | 20241121 | 131800 | 35023655150 | 38050 | 38200 | 38200 | 38050 | 1297 |
| 402 | 20241121 | 131700 | 34974239100 | 38200 | 38250 | 38250 | 38150 | 871 |
| 403 | 20241121 | 131600 | 34940966750 | 38250 | 38250 | 38300 | 38150 | 962 |
| 404 | 20241121 | 131500 | 34904147550 | 38300 | 38300 | 38300 | 38250 | 520 |
| 405 | 20241121 | 131400 | 34884237150 | 38300 | 38200 | 38300 | 38150 | 1110 |
| 406 | 20241121 | 131300 | 34841790250 | 38200 | 38300 | 38300 | 38150 | 3318 |
| 407 | 20241121 | 131200 | 34715019050 | 38300 | 38200 | 38350 | 38150 | 2361 |
| 408 | 20241121 | 131100 | 34624653000 | 38200 | 38150 | 38200 | 38100 | 935 |
| 409 | 20241121 | 131000 | 34588983250 | 38150 | 38200 | 38250 | 38100 | 1487 |
| 410 | 20241121 | 130900 | 34532263000 | 38200 | 38250 | 38350 | 38200 | 1444 |
| 411 | 20241121 | 130800 | 34477012700 | 38300 | 38300 | 38350 | 38250 | 1119 |
| 412 | 20241121 | 130700 | 34434153900 | 38300 | 38300 | 38300 | 38250 | 1135 |
| 413 | 20241121 | 130600 | 34390698100 | 38300 | 38300 | 38300 | 38250 | 813 |
| 414 | 20241121 | 130500 | 34359561450 | 38300 | 38300 | 38300 | 38250 | 791 |
| 415 | 20241121 | 130400 | 34329274400 | 38300 | 38150 | 38300 | 38100 | 4556 |
| 416 | 20241121 | 130300 | 34155357000 | 38100 | 38050 | 38100 | 38000 | 1251 |
| 417 | 20241121 | 130200 | 34107705050 | 38100 | 38100 | 38150 | 38000 | 2053 |
| 418 | 20241121 | 130100 | 34029496000 | 38100 | 38050 | 38100 | 38000 | 1401 |
| 419 | 20241121 | 130000 | 33976214200 | 38050 | 38050 | 38100 | 38000 | 2016 |
| 420 | 20241121 | 125900 | 33899491150 | 38050 | 38000 | 38050 | 38000 | 622 |
| 421 | 20241121 | 125800 | 33875828550 | 37950 | 38000 | 38050 | 37900 | 946 |
| 422 | 20241121 | 125700 | 33839915050 | 38000 | 38050 | 38050 | 37900 | 1225 |
| 423 | 20241121 | 125600 | 33793398350 | 38050 | 37900 | 38050 | 37900 | 706 |
| 424 | 20241121 | 125500 | 33766582200 | 37900 | 37900 | 37900 | 37850 | 643 |
| 425 | 20241121 | 125400 | 33742214350 | 37900 | 37850 | 37950 | 37850 | 1058 |
| 426 | 20241121 | 125300 | 33702129000 | 37900 | 38000 | 38000 | 37850 | 1918 |
| 427 | 20241121 | 125200 | 33629366500 | 38000 | 38000 | 38000 | 37950 | 497 |
| 428 | 20241121 | 125100 | 33610488300 | 38000 | 37950 | 38000 | 37900 | 835 |
| 429 | 20241121 | 125000 | 33578799900 | 37950 | 37950 | 37950 | 37900 | 829 |
| 430 | 20241121 | 124900 | 33547347900 | 37900 | 37950 | 38000 | 37900 | 783 |
| 431 | 20241121 | 124800 | 33517612150 | 37950 | 37950 | 38000 | 37950 | 999 |
| 432 | 20241121 | 124700 | 33479683800 | 38000 | 37900 | 38000 | 37900 | 1202 |
| 433 | 20241121 | 124600 | 33434069750 | 37950 | 38000 | 38050 | 37900 | 441 |
| 434 | 20241121 | 124500 | 33417322850 | 37950 | 38050 | 38050 | 37950 | 1106 |
| 435 | 20241121 | 124400 | 33375300300 | 38050 | 38000 | 38100 | 38000 | 890 |
| 436 | 20241121 | 124300 | 33341437650 | 38000 | 38050 | 38150 | 38000 | 1509 |
| 437 | 20241121 | 124200 | 33284060850 | 38050 | 38050 | 38100 | 38000 | 943 |
| 438 | 20241121 | 124100 | 33248185250 | 38100 | 37950 | 38100 | 37950 | 679 |
| 439 | 20241121 | 124000 | 33222361350 | 37950 | 38000 | 38100 | 37950 | 1868 |
| 440 | 20241121 | 123900 | 33151378000 | 38000 | 37950 | 38000 | 37850 | 777 |
| 441 | 20241121 | 123800 | 33121893250 | 37900 | 37900 | 38000 | 37850 | 994 |
| 442 | 20241121 | 123700 | 33084199750 | 37850 | 37900 | 37950 | 37800 | 1175 |
| 443 | 20241121 | 123600 | 33039659300 | 37900 | 37950 | 38000 | 37850 | 1297 |
| 444 | 20241121 | 123500 | 32990470600 | 37900 | 38050 | 38050 | 37900 | 951 |
| 445 | 20241121 | 123400 | 32954372250 | 38000 | 38050 | 38100 | 37950 | 796 |
| 446 | 20241121 | 123300 | 32924100950 | 38050 | 37950 | 38050 | 37900 | 651 |
| 447 | 20241121 | 123200 | 32899371900 | 37950 | 38100 | 38100 | 37950 | 1038 |
| 448 | 20241121 | 123100 | 32859917050 | 38100 | 38000 | 38100 | 38000 | 644 |
| 449 | 20241121 | 123000 | 32835433200 | 38000 | 38050 | 38100 | 37950 | 1557 |
| 450 | 20241121 | 122900 | 32776245200 | 38050 | 37950 | 38050 | 37950 | 695 |
| 451 | 20241121 | 122800 | 32749848050 | 37950 | 38100 | 38100 | 37800 | 1164 |
| 452 | 20241121 | 122700 | 32705708300 | 38100 | 38050 | 38150 | 38000 | 775 |
| 453 | 20241121 | 122600 | 32676202900 | 38050 | 38050 | 38050 | 37950 | 713 |
| 454 | 20241121 | 122500 | 32649098450 | 38050 | 38000 | 38050 | 37950 | 1184 |
| 455 | 20241121 | 122400 | 32604090700 | 38000 | 37900 | 38000 | 37850 | 1099 |
| 456 | 20241121 | 122300 | 32562384500 | 37850 | 37850 | 37900 | 37800 | 1542 |
| 457 | 20241121 | 122200 | 32504040400 | 37850 | 37850 | 37900 | 37800 | 1479 |
| 458 | 20241121 | 122100 | 32448063350 | 37850 | 37800 | 37900 | 37800 | 2340 |
| 459 | 20241121 | 122000 | 32359568550 | 37800 | 37900 | 37900 | 37800 | 927 |
| 460 | 20241121 | 121900 | 32324458400 | 37900 | 37900 | 37950 | 37850 | 806 |
| 461 | 20241121 | 121800 | 32293915350 | 37850 | 37850 | 37900 | 37800 | 1213 |
| 462 | 20241121 | 121700 | 32247979950 | 37900 | 37900 | 37900 | 37800 | 619 |
| 463 | 20241121 | 121600 | 32224553250 | 37950 | 37900 | 37950 | 37800 | 4127 |
| 464 | 20241121 | 121500 | 32068373100 | 37950 | 37850 | 38000 | 37800 | 1877 |
| 465 | 20241121 | 121400 | 31997268800 | 37850 | 37850 | 37900 | 37800 | 735 |
| 466 | 20241121 | 121300 | 31969449000 | 37850 | 38000 | 38050 | 37850 | 1648 |
| 467 | 20241121 | 121200 | 31906975750 | 37950 | 38000 | 38000 | 37900 | 730 |
| 468 | 20241121 | 121100 | 31879252200 | 37900 | 37900 | 38000 | 37850 | 3903 |
| 469 | 20241121 | 121000 | 31731168950 | 37900 | 38000 | 38000 | 37800 | 1626 |
| 470 | 20241121 | 120900 | 31669581150 | 38050 | 37850 | 38050 | 37800 | 2478 |
| 471 | 20241121 | 120800 | 31575659050 | 37850 | 37850 | 37900 | 37800 | 1342 |
| 472 | 20241121 | 120700 | 31524854350 | 37800 | 37900 | 37900 | 37800 | 1643 |
| 473 | 20241121 | 120600 | 31462653150 | 37900 | 37950 | 37950 | 37850 | 2263 |
| 474 | 20241121 | 120500 | 31376936300 | 37950 | 38050 | 38050 | 37900 | 2275 |
| 475 | 20241121 | 120400 | 31290630150 | 38050 | 37900 | 38050 | 37900 | 4543 |
| 476 | 20241121 | 120300 | 31118314900 | 37900 | 38050 | 38050 | 37900 | 10769 |
| 477 | 20241121 | 120200 | 30709634500 | 38100 | 38100 | 38150 | 38050 | 1686 |
| 478 | 20241121 | 120100 | 30645414200 | 38150 | 38400 | 38400 | 38050 | 12010 |
| 479 | 20241121 | 120000 | 30187314350 | 38400 | 38550 | 38550 | 38350 | 1609 |
| 480 | 20241121 | 115900 | 30125483350 | 38550 | 38500 | 38550 | 38450 | 1763 |
| 481 | 20241121 | 115800 | 30057566850 | 38500 | 38500 | 38550 | 38450 | 3437 |
| 482 | 20241121 | 115700 | 29925238750 | 38500 | 38450 | 38500 | 38400 | 1504 |
| 483 | 20241121 | 115600 | 29867392000 | 38450 | 38400 | 38450 | 38400 | 921 |
| 484 | 20241121 | 115500 | 29831997000 | 38400 | 38300 | 38400 | 38300 | 828 |
| 485 | 20241121 | 115400 | 29800237300 | 38350 | 38350 | 38400 | 38250 | 1915 |
| 486 | 20241121 | 115300 | 29726755900 | 38300 | 38300 | 38400 | 38250 | 1121 |
| 487 | 20241121 | 115200 | 29683784250 | 38300 | 38300 | 38300 | 38250 | 893 |
| 488 | 20241121 | 115100 | 29649599600 | 38250 | 38300 | 38400 | 38250 | 1354 |
| 489 | 20241121 | 115000 | 29597704400 | 38350 | 38200 | 38350 | 38200 | 1283 |
| 490 | 20241121 | 114900 | 29548557350 | 38200 | 38250 | 38350 | 38200 | 1996 |
| 491 | 20241121 | 114800 | 29472143000 | 38200 | 38300 | 38350 | 38200 | 1809 |
| 492 | 20241121 | 114700 | 29402886650 | 38350 | 38400 | 38400 | 38300 | 1287 |
| 493 | 20241121 | 114600 | 29353491800 | 38350 | 38300 | 38450 | 38300 | 1314 |
| 494 | 20241121 | 114500 | 29303064600 | 38300 | 38400 | 38400 | 38300 | 1338 |
| 495 | 20241121 | 114400 | 29251758150 | 38300 | 38450 | 38500 | 38250 | 4676 |
| 496 | 20241121 | 114300 | 29072405350 | 38400 | 38450 | 38500 | 38400 | 2427 |
| 497 | 20241121 | 114200 | 28979046250 | 38450 | 38400 | 38500 | 38350 | 2095 |
| 498 | 20241121 | 114100 | 28898580600 | 38350 | 38650 | 38650 | 38350 | 4468 |
| 499 | 20241121 | 114000 | 28726493700 | 38600 | 38550 | 38650 | 38550 | 2762 |
| 500 | 20241121 | 113900 | 28619880900 | 38600 | 38550 | 38600 | 38550 | 1541 |
| 501 | 20241121 | 113800 | 28560412750 | 38600 | 38500 | 38600 | 38500 | 2220 |
| 502 | 20241121 | 113700 | 28474771750 | 38500 | 38550 | 38550 | 38500 | 1468 |
| 503 | 20241121 | 113600 | 28418188250 | 38550 | 38450 | 38550 | 38450 | 3339 |
| 504 | 20241121 | 113500 | 28289587900 | 38500 | 38400 | 38500 | 38400 | 2318 |
| 505 | 20241121 | 113400 | 28200415850 | 38400 | 38400 | 38450 | 38350 | 1666 |
| 506 | 20241121 | 113300 | 28136422300 | 38400 | 38350 | 38400 | 38250 | 2607 |
| 507 | 20241121 | 113200 | 28036502950 | 38300 | 38350 | 38450 | 38250 | 1871 |
| 508 | 20241121 | 113100 | 27964709900 | 38400 | 38400 | 38400 | 38250 | 1701 |
| 509 | 20241121 | 113000 | 27899501650 | 38400 | 38400 | 38400 | 38300 | 1078 |
| 510 | 20241121 | 112900 | 27858131850 | 38350 | 38300 | 38400 | 38250 | 1540 |
| 511 | 20241121 | 112800 | 27799108750 | 38250 | 38400 | 38450 | 38250 | 3180 |
| 512 | 20241121 | 112700 | 27677189750 | 38400 | 38500 | 38550 | 38400 | 3342 |
| 513 | 20241121 | 112600 | 27548693450 | 38500 | 38500 | 38550 | 38450 | 3301 |
| 514 | 20241121 | 112500 | 27421620950 | 38500 | 38500 | 38500 | 38450 | 1432 |
| 515 | 20241121 | 112400 | 27366500700 | 38500 | 38450 | 38500 | 38400 | 1384 |
| 516 | 20241121 | 112300 | 27313262750 | 38500 | 38500 | 38500 | 38350 | 2447 |
| 517 | 20241121 | 112200 | 27219141100 | 38500 | 38400 | 38500 | 38400 | 3737 |
| 518 | 20241121 | 112100 | 27075457250 | 38450 | 38350 | 38450 | 38350 | 1152 |
| 519 | 20241121 | 112000 | 27031229950 | 38350 | 38300 | 38400 | 38300 | 1898 |
| 520 | 20241121 | 111900 | 26958458700 | 38300 | 38300 | 38350 | 38250 | 1446 |
| 521 | 20241121 | 111800 | 26903070550 | 38300 | 38400 | 38400 | 38250 | 2364 |
| 522 | 20241121 | 111700 | 26812471550 | 38400 | 38400 | 38400 | 38300 | 2030 |
| 523 | 20241121 | 111600 | 26734580000 | 38350 | 38450 | 38450 | 38350 | 1807 |
| 524 | 20241121 | 111500 | 26665188950 | 38450 | 38400 | 38500 | 38400 | 3351 |
| 525 | 20241121 | 111400 | 26536376350 | 38400 | 38400 | 38450 | 38350 | 2291 |
| 526 | 20241121 | 111300 | 26448391150 | 38450 | 38350 | 38450 | 38350 | 3621 |
| 527 | 20241121 | 111200 | 26309317500 | 38400 | 38300 | 38400 | 38300 | 2192 |
| 528 | 20241121 | 111100 | 26225226600 | 38250 | 38250 | 38350 | 38250 | 3175 |
| 529 | 20241121 | 111000 | 26103575600 | 38300 | 38250 | 38300 | 38250 | 1872 |
| 530 | 20241121 | 110900 | 26031899400 | 38250 | 38250 | 38300 | 38200 | 2697 |
| 531 | 20241121 | 110800 | 25928716800 | 38250 | 38250 | 38250 | 38150 | 2850 |
| 532 | 20241121 | 110700 | 25819862800 | 38250 | 38250 | 38250 | 38100 | 3751 |
| 533 | 20241121 | 110600 | 25676679700 | 38200 | 38200 | 38250 | 38150 | 1740 |
| 534 | 20241121 | 110500 | 25610187200 | 38250 | 38200 | 38250 | 38150 | 3892 |
| 535 | 20241121 | 110400 | 25461403850 | 38200 | 38250 | 38300 | 38200 | 7977 |
| 536 | 20241121 | 110300 | 25156461950 | 38200 | 38200 | 38250 | 38150 | 4495 |
| 537 | 20241121 | 110200 | 24984678850 | 38250 | 38150 | 38250 | 38100 | 5190 |
| 538 | 20241121 | 110100 | 24786395300 | 38150 | 38150 | 38250 | 38150 | 5629 |
| 539 | 20241121 | 110000 | 24571446200 | 38150 | 38050 | 38200 | 38000 | 4558 |
| 540 | 20241121 | 105900 | 24397743900 | 38050 | 38050 | 38050 | 38000 | 2340 |
| 541 | 20241121 | 105800 | 24308720150 | 37950 | 38000 | 38050 | 37950 | 2694 |
| 542 | 20241121 | 105700 | 24206316700 | 38000 | 37950 | 38000 | 37950 | 1227 |
| 543 | 20241121 | 105600 | 24159732900 | 37950 | 38050 | 38050 | 37950 | 1887 |
| 544 | 20241121 | 105500 | 24088048150 | 38050 | 38000 | 38050 | 37950 | 2435 |
| 545 | 20241121 | 105400 | 23995448550 | 38050 | 38050 | 38050 | 37950 | 1074 |
| 546 | 20241121 | 105300 | 23954622350 | 38050 | 38000 | 38050 | 38000 | 1199 |
| 547 | 20241121 | 105200 | 23909052050 | 38000 | 37950 | 38100 | 37950 | 2627 |
| 548 | 20241121 | 105100 | 23809146250 | 38000 | 37950 | 38000 | 37900 | 3771 |
| 549 | 20241121 | 105000 | 23666091000 | 37950 | 38100 | 38100 | 37950 | 2397 |
| 550 | 20241121 | 104900 | 23574956050 | 38100 | 38000 | 38100 | 37950 | 2660 |
| 551 | 20241121 | 104800 | 23473760300 | 37950 | 38000 | 38000 | 37950 | 1218 |
| 552 | 20241121 | 104700 | 23427498000 | 38000 | 38000 | 38050 | 37900 | 3302 |
| 553 | 20241121 | 104600 | 23302104250 | 38000 | 38000 | 38050 | 37950 | 1489 |
| 554 | 20241121 | 104500 | 23245495700 | 38000 | 37950 | 38050 | 37950 | 1305 |
| 555 | 20241121 | 104400 | 23195879350 | 38000 | 38000 | 38050 | 37950 | 2293 |
| 556 | 20241121 | 104300 | 23108717550 | 38000 | 37950 | 38050 | 37950 | 3009 |
| 557 | 20241121 | 104200 | 22994315800 | 37950 | 37950 | 38000 | 37850 | 4429 |
| 558 | 20241121 | 104100 | 22826249800 | 37950 | 37900 | 37950 | 37850 | 1314 |
| 559 | 20241121 | 104000 | 22776446150 | 37900 | 37950 | 37950 | 37900 | 2726 |
| 560 | 20241121 | 103900 | 22673059450 | 37950 | 37850 | 37950 | 37850 | 2446 |
| 561 | 20241121 | 103800 | 22580314250 | 37900 | 37850 | 37900 | 37750 | 1906 |
| 562 | 20241121 | 103700 | 22508141500 | 37850 | 37750 | 37900 | 37750 | 3435 |
| 563 | 20241121 | 103600 | 22378291850 | 37750 | 37800 | 37850 | 37700 | 3616 |
| 564 | 20241121 | 103500 | 22241663550 | 37800 | 37800 | 37800 | 37650 | 1922 |
| 565 | 20241121 | 103400 | 22169084050 | 37800 | 37650 | 37800 | 37650 | 2049 |
| 566 | 20241121 | 103300 | 22091745300 | 37700 | 37850 | 37850 | 37600 | 5680 |
| 567 | 20241121 | 103200 | 21877509550 | 37800 | 37900 | 37900 | 37800 | 2292 |
| 568 | 20241121 | 103100 | 21790802000 | 37900 | 37850 | 37900 | 37800 | 2049 |
| 569 | 20241121 | 103000 | 21713217000 | 37900 | 37850 | 37900 | 37750 | 4327 |
| 570 | 20241121 | 102900 | 21549495350 | 37850 | 38000 | 38050 | 37850 | 3527 |
| 571 | 20241121 | 102800 | 21415594600 | 38000 | 38000 | 38050 | 37950 | 1564 |
| 572 | 20241121 | 102700 | 21356152600 | 38050 | 38100 | 38100 | 37900 | 4024 |
| 573 | 20241121 | 102600 | 21203253550 | 38100 | 38150 | 38150 | 38000 | 2462 |
| 574 | 20241121 | 102500 | 21109502500 | 38100 | 38150 | 38150 | 38100 | 2151 |
| 575 | 20241121 | 102400 | 21027462000 | 38150 | 38000 | 38150 | 38000 | 3237 |
| 576 | 20241121 | 102300 | 20904190650 | 38000 | 38100 | 38100 | 37950 | 5528 |
| 577 | 20241121 | 102200 | 20693876250 | 38100 | 38050 | 38100 | 38000 | 2100 |
| 578 | 20241121 | 102100 | 20613943600 | 38100 | 38000 | 38100 | 37950 | 4010 |
| 579 | 20241121 | 102000 | 20461471550 | 38000 | 38000 | 38000 | 37900 | 2756 |
| 580 | 20241121 | 101900 | 20356793000 | 38000 | 37900 | 38000 | 37850 | 1596 |
| 581 | 20241121 | 101800 | 20296276200 | 37900 | 38000 | 38000 | 37900 | 2293 |
| 582 | 20241121 | 101700 | 20209286050 | 38000 | 37950 | 38000 | 37900 | 2689 |
| 583 | 20241121 | 101600 | 20107247850 | 37950 | 37800 | 37950 | 37750 | 2040 |
| 584 | 20241121 | 101500 | 20030053350 | 37750 | 37900 | 37900 | 37750 | 4061 |
| 585 | 20241121 | 101400 | 19876470050 | 37900 | 37950 | 38050 | 37850 | 1897 |
| 586 | 20241121 | 101300 | 19804414000 | 37950 | 37850 | 38000 | 37800 | 2754 |
| 587 | 20241121 | 101200 | 19700039050 | 37900 | 37800 | 37900 | 37750 | 3499 |
| 588 | 20241121 | 101100 | 19567679150 | 37800 | 37800 | 37850 | 37750 | 1454 |
| 589 | 20241121 | 101000 | 19512688350 | 37800 | 37850 | 37900 | 37700 | 2702 |
| 590 | 20241121 | 100900 | 19410580450 | 37850 | 37800 | 37850 | 37700 | 4388 |
| 591 | 20241121 | 100800 | 19244916150 | 37750 | 38000 | 38000 | 37750 | 7102 |
| 592 | 20241121 | 100700 | 18976056800 | 38050 | 37950 | 38100 | 37850 | 3592 |
| 593 | 20241121 | 100600 | 18839651750 | 37900 | 37850 | 38100 | 37800 | 25461 |
| 594 | 20241121 | 100500 | 17872960150 | 37850 | 37850 | 37850 | 37750 | 3062 |
| 595 | 20241121 | 100400 | 17757158400 | 37850 | 37800 | 37900 | 37750 | 4361 |
| 596 | 20241121 | 100300 | 17592188750 | 37800 | 37750 | 37800 | 37750 | 3692 |
| 597 | 20241121 | 100200 | 17452660100 | 37750 | 37700 | 37800 | 37600 | 15501 |
| 598 | 20241121 | 100100 | 16868275650 | 37650 | 37500 | 37700 | 37500 | 6070 |
| 599 | 20241121 | 100000 | 16640053450 | 37450 | 37500 | 37550 | 37450 | 2655 |
| 600 | 20241121 | 095900 | 16540475800 | 37550 | 37550 | 37600 | 37500 | 4135 |
| 601 | 20241121 | 095800 | 16385185300 | 37600 | 37500 | 37650 | 37400 | 4334 |
| 602 | 20241121 | 095700 | 16222478900 | 37500 | 37650 | 37650 | 37450 | 6067 |
| 603 | 20241121 | 095600 | 15994783700 | 37650 | 37600 | 37650 | 37550 | 5624 |
| 604 | 20241121 | 095500 | 15783424250 | 37600 | 37550 | 37600 | 37450 | 4055 |
| 605 | 20241121 | 095400 | 15631080700 | 37550 | 37500 | 37550 | 37400 | 4647 |
| 606 | 20241121 | 095300 | 15456870700 | 37550 | 37400 | 37600 | 37400 | 6472 |
| 607 | 20241121 | 095200 | 15214070250 | 37400 | 37350 | 37550 | 37350 | 13207 |
| 608 | 20241121 | 095100 | 14718902350 | 37400 | 37350 | 37400 | 37150 | 5836 |
| 609 | 20241121 | 095000 | 14501403450 | 37350 | 37300 | 37350 | 37250 | 2771 |
| 610 | 20241121 | 094900 | 14398069850 | 37300 | 37350 | 37450 | 37300 | 2810 |
| 611 | 20241121 | 094800 | 14293125000 | 37400 | 37350 | 37400 | 37250 | 1972 |
| 612 | 20241121 | 094700 | 14219485250 | 37300 | 37400 | 37450 | 37300 | 4032 |
| 613 | 20241121 | 094600 | 14068758950 | 37350 | 37250 | 37450 | 37250 | 1962 |
| 614 | 20241121 | 094500 | 13995470350 | 37200 | 37250 | 37300 | 37200 | 2232 |
| 615 | 20241121 | 094400 | 13912312750 | 37200 | 37200 | 37250 | 37100 | 3108 |
| 616 | 20241121 | 094300 | 13796840350 | 37250 | 37300 | 37300 | 37150 | 3491 |
| 617 | 20241121 | 094200 | 13666910250 | 37300 | 37400 | 37450 | 37250 | 4510 |
| 618 | 20241121 | 094100 | 13498475900 | 37350 | 37400 | 37450 | 37350 | 2914 |
| 619 | 20241121 | 094000 | 13389471350 | 37350 | 37400 | 37600 | 37300 | 6113 |
| 620 | 20241121 | 093900 | 13160416600 | 37450 | 37500 | 37550 | 37400 | 8378 |
| 621 | 20241121 | 093800 | 12846483150 | 37600 | 37350 | 37700 | 37300 | 21534 |
| 622 | 20241121 | 093700 | 12038455200 | 37350 | 37250 | 37350 | 37200 | 2080 |
| 623 | 20241121 | 093600 | 11960913800 | 37200 | 37350 | 37400 | 37200 | 5948 |
| 624 | 20241121 | 093500 | 11738871500 | 37300 | 37200 | 37350 | 37200 | 3293 |
| 625 | 20241121 | 093400 | 11616108300 | 37200 | 37150 | 37250 | 37000 | 3639 |
| 626 | 20241121 | 093300 | 11481113200 | 37150 | 37250 | 37300 | 37150 | 4419 |
| 627 | 20241121 | 093200 | 11316699700 | 37250 | 37150 | 37300 | 37150 | 3056 |
| 628 | 20241121 | 093100 | 11202903700 | 37150 | 37200 | 37350 | 37100 | 9239 |
| 629 | 20241121 | 093000 | 10858757500 | 37200 | 37250 | 37300 | 37150 | 8073 |
| 630 | 20241121 | 092900 | 10558235600 | 37250 | 37100 | 37250 | 37050 | 6659 |
| 631 | 20241121 | 092800 | 10310737200 | 37100 | 36750 | 37100 | 36700 | 9815 |
| 632 | 20241121 | 092700 | 9948555250 | 36750 | 36700 | 36800 | 36550 | 4802 |
| 633 | 20241121 | 092600 | 9772535700 | 36700 | 36700 | 36750 | 36600 | 7820 |
| 634 | 20241121 | 092500 | 9485775150 | 36750 | 36700 | 36800 | 36650 | 5595 |
| 635 | 20241121 | 092400 | 9280236150 | 36700 | 36950 | 36950 | 36700 | 6164 |
| 636 | 20241121 | 092300 | 9053345100 | 36950 | 36950 | 36950 | 36850 | 2933 |
| 637 | 20241121 | 092200 | 8945090950 | 36900 | 37150 | 37200 | 36900 | 7030 |
| 638 | 20241121 | 092100 | 8684613700 | 37150 | 36800 | 37150 | 36750 | 7391 |
| 639 | 20241121 | 092000 | 8411302900 | 36800 | 36900 | 37000 | 36800 | 5559 |
| 640 | 20241121 | 091900 | 8206329850 | 36900 | 36850 | 36900 | 36800 | 4290 |
| 641 | 20241121 | 091800 | 8048133750 | 36850 | 36950 | 36950 | 36750 | 10650 |
| 642 | 20241121 | 091700 | 7656046350 | 37000 | 37200 | 37200 | 36800 | 22524 |
| 643 | 20241121 | 091600 | 6823626500 | 37100 | 37050 | 37350 | 37000 | 11689 |
| 644 | 20241121 | 091500 | 6389410400 | 37050 | 37400 | 37450 | 37050 | 11945 |
| 645 | 20241121 | 091400 | 5943961850 | 37400 | 37250 | 37500 | 37200 | 18906 |
| 646 | 20241121 | 091300 | 5237197450 | 37300 | 37200 | 37450 | 37200 | 14516 |
| 647 | 20241121 | 091200 | 4695233000 | 37200 | 37000 | 37200 | 36900 | 11075 |
| 648 | 20241121 | 091100 | 4284970350 | 37000 | 36850 | 37200 | 36800 | 17782 |
| 649 | 20241121 | 091000 | 3626658800 | 36900 | 36650 | 36900 | 36550 | 3149 |
| 650 | 20241121 | 090900 | 3511222900 | 36650 | 36750 | 37000 | 36600 | 10743 |
| 651 | 20241121 | 090800 | 3115455250 | 36750 | 36550 | 36950 | 36550 | 9165 |
| 652 | 20241121 | 090700 | 2778197500 | 36600 | 36450 | 36800 | 36450 | 17604 |
| 653 | 20241121 | 090600 | 2132725650 | 36450 | 36150 | 36500 | 36150 | 4853 |
| 654 | 20241121 | 090500 | 1956360600 | 36150 | 36150 | 36400 | 36100 | 7079 |
| 655 | 20241121 | 090400 | 1699571100 | 36150 | 36050 | 36400 | 36000 | 12317 |
| 656 | 20241121 | 090300 | 1253608200 | 36000 | 35650 | 36050 | 35600 | 7043 |
| 657 | 20241121 | 090200 | 1001490300 | 35700 | 35700 | 35700 | 35500 | 4562 |
| 658 | 20241121 | 090100 | 839097350 | 35600 | 35400 | 35750 | 35400 | 7885 |
| 659 | 20241121 | 090000 | 557851050 | 35500 | 35650 | 35700 | 35350 | 14924 |