40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 212300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 3 | 20241121 | 212200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20241121 | 212100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20241121 | 212000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20241121 | 211900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20241121 | 211800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20241121 | 211700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20241121 | 211600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20241121 | 211500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20241121 | 211400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20241121 | 211300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20241121 | 211200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20241121 | 211100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20241121 | 211000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20241121 | 210900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20241121 | 210800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20241121 | 210700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20241121 | 210600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20241121 | 210500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20241121 | 210400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20241121 | 210300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20241121 | 210200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20241121 | 210100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20241121 | 210000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20241121 | 205900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20241121 | 205800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20241121 | 205700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20241121 | 205600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20241121 | 205500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20241121 | 205400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20241121 | 205300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 33 | 20241121 | 205200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20241121 | 205100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20241121 | 205000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20241121 | 204900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20241121 | 204800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20241121 | 204700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20241121 | 204600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20241121 | 204500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20241121 | 204400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20241121 | 204300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20241121 | 204200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20241121 | 204100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20241121 | 204000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20241121 | 203900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20241121 | 203800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20241121 | 203700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20241121 | 203600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20241121 | 203500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20241121 | 203400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20241121 | 203300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20241121 | 203200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20241121 | 203100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20241121 | 203000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20241121 | 202900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20241121 | 202800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20241121 | 202700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20241121 | 202600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20241121 | 202500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20241121 | 202400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20241121 | 202300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 63 | 20241121 | 202200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20241121 | 202100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20241121 | 202000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20241121 | 201900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20241121 | 201800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20241121 | 201700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20241121 | 201600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20241121 | 201500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20241121 | 201400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20241121 | 201300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20241121 | 201200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20241121 | 201100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20241121 | 201000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20241121 | 200900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20241121 | 200800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20241121 | 200700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20241121 | 200600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20241121 | 200500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20241121 | 200400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20241121 | 200300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20241121 | 200200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20241121 | 200100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20241121 | 200000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20241121 | 195900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20241121 | 195800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20241121 | 195700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20241121 | 195600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20241121 | 195500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20241121 | 195400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20241121 | 195300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 93 | 20241121 | 195200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20241121 | 195100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20241121 | 195000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20241121 | 194900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20241121 | 194800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20241121 | 194700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20241121 | 194600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20241121 | 194500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20241121 | 194400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20241121 | 194300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20241121 | 194200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20241121 | 194100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20241121 | 194000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20241121 | 193900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20241121 | 193800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20241121 | 193700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20241121 | 193600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20241121 | 193500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20241121 | 193400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20241121 | 193300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20241121 | 193200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20241121 | 193100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20241121 | 193000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20241121 | 192900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20241121 | 192800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20241121 | 192700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20241121 | 192600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20241121 | 192500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20241121 | 192400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20241121 | 192300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 123 | 20241121 | 192200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20241121 | 192100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20241121 | 192000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20241121 | 191900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20241121 | 191800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20241121 | 191700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20241121 | 191600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20241121 | 191500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20241121 | 191400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20241121 | 191300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20241121 | 191200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20241121 | 191100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20241121 | 191000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20241121 | 190900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20241121 | 190800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20241121 | 190700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20241121 | 190600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20241121 | 190500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20241121 | 190400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20241121 | 190300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20241121 | 190200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20241121 | 190100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20241121 | 190000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20241121 | 185900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20241121 | 185800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20241121 | 185700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20241121 | 185600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20241121 | 185500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20241121 | 185400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20241121 | 185300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 153 | 20241121 | 185200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20241121 | 185100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20241121 | 185000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20241121 | 184900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20241121 | 184800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20241121 | 184700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20241121 | 184600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20241121 | 184500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20241121 | 184400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20241121 | 184300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20241121 | 184200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20241121 | 184100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20241121 | 184000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20241121 | 183900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20241121 | 183800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20241121 | 183700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20241121 | 183600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20241121 | 183500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20241121 | 183400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20241121 | 183300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20241121 | 183200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20241121 | 183100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20241121 | 183000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20241121 | 182900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20241121 | 182800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20241121 | 182700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20241121 | 182600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20241121 | 182500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20241121 | 182400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20241121 | 182300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 183 | 20241121 | 182200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20241121 | 182100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20241121 | 182000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20241121 | 181900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20241121 | 181800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20241121 | 181700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20241121 | 181600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20241121 | 181500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20241121 | 181400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20241121 | 181300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20241121 | 181200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20241121 | 181100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20241121 | 181000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20241121 | 180900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20241121 | 180800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20241121 | 180700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20241121 | 180600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20241121 | 180500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20241121 | 180400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20241121 | 180300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20241121 | 180200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20241121 | 180100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20241121 | 180000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20241121 | 175900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20241121 | 175800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20241121 | 175700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20241121 | 175600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20241121 | 175500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20241121 | 175400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20241121 | 175300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 213 | 20241121 | 175200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20241121 | 175100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20241121 | 175000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20241121 | 174900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20241121 | 174800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20241121 | 174700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20241121 | 174600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20241121 | 174500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20241121 | 174400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20241121 | 174300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20241121 | 174200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20241121 | 174100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20241121 | 174000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20241121 | 173900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20241121 | 173800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20241121 | 173700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20241121 | 173600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20241121 | 173500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20241121 | 173400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20241121 | 173300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20241121 | 173200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20241121 | 173100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20241121 | 173000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20241121 | 172900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20241121 | 172800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20241121 | 172700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20241121 | 172600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20241121 | 172500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20241121 | 172400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20241121 | 172300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 243 | 20241121 | 172200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20241121 | 172100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20241121 | 172000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20241121 | 171900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20241121 | 171800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20241121 | 171700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20241121 | 171600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20241121 | 171500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20241121 | 171400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20241121 | 171300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20241121 | 171200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20241121 | 171100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20241121 | 171000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20241121 | 170900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20241121 | 170800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20241121 | 170700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20241121 | 170600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20241121 | 170500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20241121 | 170400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20241121 | 170300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20241121 | 170200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20241121 | 170100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20241121 | 170000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20241121 | 165900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20241121 | 165800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20241121 | 165700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20241121 | 165600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20241121 | 165500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20241121 | 165400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20241121 | 165300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 273 | 20241121 | 165200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20241121 | 165100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20241121 | 165000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20241121 | 164900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20241121 | 164800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20241121 | 164700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20241121 | 164600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20241121 | 164500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20241121 | 164400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20241121 | 164300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20241121 | 164200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20241121 | 164100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 285 | 20241121 | 164000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 286 | 20241121 | 163900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 287 | 20241121 | 163800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 288 | 20241121 | 163700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 289 | 20241121 | 163600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 290 | 20241121 | 163500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 291 | 20241121 | 163400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 292 | 20241121 | 163300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 293 | 20241121 | 163200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 294 | 20241121 | 163100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 295 | 20241121 | 163000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 296 | 20241121 | 162900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 297 | 20241121 | 162800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 298 | 20241121 | 162700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 299 | 20241121 | 162600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 300 | 20241121 | 162500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20241121 | 162400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20241121 | 162300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 303 | 20241121 | 162200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 304 | 20241121 | 162100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 305 | 20241121 | 162000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 306 | 20241121 | 161900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 307 | 20241121 | 161800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 308 | 20241121 | 161700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 309 | 20241121 | 161600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 310 | 20241121 | 161500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 311 | 20241121 | 161400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 312 | 20241121 | 161300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 313 | 20241121 | 161200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 314 | 20241121 | 161100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 315 | 20241121 | 161000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 316 | 20241121 | 160900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 317 | 20241121 | 160800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 318 | 20241121 | 160700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 319 | 20241121 | 160600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 320 | 20241121 | 160500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 321 | 20241121 | 160400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 322 | 20241121 | 160300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 323 | 20241121 | 160200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 324 | 20241121 | 160100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 325 | 20241121 | 160000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 326 | 20241121 | 155900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 327 | 20241121 | 155800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 328 | 20241121 | 155700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 329 | 20241121 | 155600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 330 | 20241121 | 155500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 331 | 20241121 | 155400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 332 | 20241121 | 155300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 333 | 20241121 | 155200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 334 | 20241121 | 155100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 335 | 20241121 | 155000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 336 | 20241121 | 154900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 337 | 20241121 | 154800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 338 | 20241121 | 154700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 339 | 20241121 | 154600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 340 | 20241121 | 154500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 341 | 20241121 | 154400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 342 | 20241121 | 154300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 343 | 20241121 | 154200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 344 | 20241121 | 154100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 345 | 20241121 | 154000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 346 | 20241121 | 153900 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 347 | 20241121 | 153800 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 348 | 20241121 | 153700 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 349 | 20241121 | 153600 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 350 | 20241121 | 153500 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 351 | 20241121 | 153400 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 352 | 20241121 | 153300 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 353 | 20241121 | 153200 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 354 | 20241121 | 153100 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 355 | 20241121 | 153000 | 13173078950 | 34500 | 34500 | 34500 | 34500 | 2149 |
| 356 | 20241121 | 152900 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 357 | 20241121 | 152800 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 358 | 20241121 | 152700 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 359 | 20241121 | 152600 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 360 | 20241121 | 152500 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 361 | 20241121 | 152400 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 362 | 20241121 | 152300 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 363 | 20241121 | 152200 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 364 | 20241121 | 152100 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 365 | 20241121 | 152000 | 13098938450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 366 | 20241121 | 151900 | 13098938450 | 34400 | 34250 | 34500 | 34200 | 780 |
| 367 | 20241121 | 151800 | 13072175850 | 34250 | 34250 | 34500 | 34200 | 944 |
| 368 | 20241121 | 151700 | 13039703950 | 34250 | 34400 | 34400 | 34200 | 1203 |
| 369 | 20241121 | 151600 | 12998460800 | 34450 | 34500 | 34500 | 34350 | 249 |
| 370 | 20241121 | 151500 | 12989879200 | 34550 | 34400 | 34550 | 34400 | 1437 |
| 371 | 20241121 | 151400 | 12940387150 | 34350 | 34450 | 34500 | 34300 | 641 |
| 372 | 20241121 | 151300 | 12918319950 | 34450 | 34550 | 34550 | 34300 | 1583 |
| 373 | 20241121 | 151200 | 12863801550 | 34550 | 34550 | 34600 | 34500 | 388 |
| 374 | 20241121 | 151100 | 12850404950 | 34600 | 34550 | 34650 | 34550 | 312 |
| 375 | 20241121 | 151000 | 12839608300 | 34550 | 34650 | 34650 | 34550 | 309 |
| 376 | 20241121 | 150900 | 12828915200 | 34650 | 34650 | 34650 | 34600 | 421 |
| 377 | 20241121 | 150800 | 12814334950 | 34650 | 34600 | 34700 | 34600 | 419 |
| 378 | 20241121 | 150700 | 12799818950 | 34650 | 34650 | 34700 | 34600 | 586 |
| 379 | 20241121 | 150600 | 12779509950 | 34600 | 34500 | 34650 | 34500 | 420 |
| 380 | 20241121 | 150500 | 12764986150 | 34550 | 34550 | 34650 | 34500 | 735 |
| 381 | 20241121 | 150400 | 12739598600 | 34550 | 34550 | 34650 | 34550 | 387 |
| 382 | 20241121 | 150300 | 12726209900 | 34550 | 34650 | 34650 | 34500 | 135 |
| 383 | 20241121 | 150200 | 12721539400 | 34650 | 34650 | 34750 | 34500 | 1257 |
| 384 | 20241121 | 150100 | 12678015800 | 34700 | 34600 | 34750 | 34600 | 505 |
| 385 | 20241121 | 150000 | 12660489750 | 34650 | 34750 | 34800 | 34600 | 516 |
| 386 | 20241121 | 145900 | 12642606800 | 34800 | 34600 | 34850 | 34550 | 771 |
| 387 | 20241121 | 145800 | 12615818100 | 34550 | 34600 | 34600 | 34550 | 1440 |
| 388 | 20241121 | 145700 | 12566037950 | 34600 | 34650 | 34650 | 34550 | 115 |
| 389 | 20241121 | 145600 | 12562061300 | 34650 | 34550 | 34700 | 34500 | 655 |
| 390 | 20241121 | 145500 | 12539383300 | 34600 | 34550 | 34650 | 34500 | 233 |
| 391 | 20241121 | 145400 | 12531333900 | 34650 | 34600 | 34700 | 34500 | 469 |
| 392 | 20241121 | 145300 | 12515099950 | 34600 | 34700 | 34700 | 34600 | 858 |
| 393 | 20241121 | 145200 | 12485408800 | 34700 | 34850 | 34850 | 34700 | 1086 |
| 394 | 20241121 | 145100 | 12447672800 | 34850 | 34900 | 34950 | 34850 | 171 |
| 395 | 20241121 | 145000 | 12441709600 | 34950 | 34850 | 34950 | 34800 | 397 |
| 396 | 20241121 | 144900 | 12427872800 | 34800 | 35000 | 35000 | 34800 | 1750 |
| 397 | 20241121 | 144800 | 12366767650 | 35000 | 35000 | 35000 | 34950 | 115 |
| 398 | 20241121 | 144700 | 12362746900 | 35000 | 35100 | 35200 | 35000 | 165 |
| 399 | 20241121 | 144600 | 12356963100 | 35100 | 35050 | 35200 | 35050 | 2779 |
| 400 | 20241121 | 144500 | 12259393150 | 35050 | 34850 | 35100 | 34850 | 1852 |
| 401 | 20241121 | 144400 | 12194624500 | 34900 | 34850 | 34900 | 34850 | 85 |
| 402 | 20241121 | 144300 | 12191661200 | 34850 | 34800 | 34850 | 34800 | 861 |
| 403 | 20241121 | 144200 | 12161665650 | 34850 | 34800 | 34850 | 34800 | 87 |
| 404 | 20241121 | 144100 | 12158635750 | 34800 | 34750 | 34800 | 34750 | 394 |
| 405 | 20241121 | 144000 | 12144926100 | 34750 | 34750 | 34800 | 34750 | 108 |
| 406 | 20241121 | 143900 | 12141169500 | 34800 | 34800 | 34800 | 34750 | 449 |
| 407 | 20241121 | 143800 | 12125544350 | 34800 | 34850 | 34950 | 34800 | 314 |
| 408 | 20241121 | 143700 | 12114607850 | 34850 | 34800 | 34850 | 34750 | 383 |
| 409 | 20241121 | 143600 | 12101262250 | 34800 | 34800 | 34800 | 34800 | 251 |
| 410 | 20241121 | 143500 | 12092527450 | 34800 | 34750 | 34800 | 34700 | 738 |
| 411 | 20241121 | 143400 | 12066907300 | 34800 | 34800 | 34800 | 34750 | 284 |
| 412 | 20241121 | 143300 | 12057034450 | 34800 | 34700 | 34800 | 34700 | 983 |
| 413 | 20241121 | 143200 | 12022851150 | 34750 | 34950 | 35000 | 34750 | 1794 |
| 414 | 20241121 | 143100 | 11960291250 | 35000 | 34900 | 35150 | 34850 | 1241 |
| 415 | 20241121 | 143000 | 11916770400 | 34950 | 34750 | 35100 | 34750 | 2709 |
| 416 | 20241121 | 142900 | 11822152600 | 34750 | 34700 | 34800 | 34700 | 784 |
| 417 | 20241121 | 142800 | 11794884950 | 34700 | 34650 | 34700 | 34600 | 690 |
| 418 | 20241121 | 142700 | 11770956300 | 34600 | 34600 | 34650 | 34600 | 181 |
| 419 | 20241121 | 142600 | 11764687600 | 34600 | 34700 | 34700 | 34600 | 371 |
| 420 | 20241121 | 142500 | 11751840750 | 34650 | 34650 | 34650 | 34650 | 339 |
| 421 | 20241121 | 142400 | 11740094400 | 34650 | 34650 | 34650 | 34550 | 360 |
| 422 | 20241121 | 142300 | 11727639850 | 34600 | 34600 | 34650 | 34600 | 79 |
| 423 | 20241121 | 142200 | 11724904400 | 34600 | 34600 | 34700 | 34550 | 494 |
| 424 | 20241121 | 142100 | 11707804950 | 34600 | 34600 | 34600 | 34550 | 123 |
| 425 | 20241121 | 142000 | 11703551850 | 34600 | 34600 | 34600 | 34550 | 182 |
| 426 | 20241121 | 141900 | 11697256750 | 34550 | 34550 | 34600 | 34550 | 304 |
| 427 | 20241121 | 141800 | 11686740900 | 34600 | 34500 | 34600 | 34500 | 442 |
| 428 | 20241121 | 141700 | 11671466650 | 34550 | 34450 | 34550 | 34450 | 95 |
| 429 | 20241121 | 141600 | 11668189500 | 34450 | 34350 | 34500 | 34300 | 1190 |
| 430 | 20241121 | 141500 | 11627322350 | 34350 | 34350 | 34350 | 34300 | 127 |
| 431 | 20241121 | 141400 | 11622961400 | 34350 | 34350 | 34400 | 34300 | 187 |
| 432 | 20241121 | 141300 | 11616535050 | 34300 | 34250 | 34500 | 34250 | 628 |
| 433 | 20241121 | 141200 | 11594965450 | 34250 | 34300 | 34350 | 34250 | 253 |
| 434 | 20241121 | 141100 | 11586292300 | 34350 | 34350 | 34500 | 34300 | 92 |
| 435 | 20241121 | 141000 | 11583131700 | 34250 | 34150 | 34250 | 34100 | 209 |
| 436 | 20241121 | 140900 | 11575988800 | 34150 | 34100 | 34150 | 34100 | 173 |
| 437 | 20241121 | 140800 | 11570082150 | 34050 | 34150 | 34150 | 34050 | 814 |
| 438 | 20241121 | 140700 | 11542345200 | 34150 | 34100 | 34150 | 34100 | 411 |
| 439 | 20241121 | 140600 | 11528327100 | 34150 | 34250 | 34250 | 34100 | 701 |
| 440 | 20241121 | 140500 | 11504391050 | 34250 | 34200 | 34250 | 34200 | 45 |
| 441 | 20241121 | 140400 | 11502850500 | 34200 | 34250 | 34250 | 34150 | 787 |
| 442 | 20241121 | 140300 | 11475948750 | 34250 | 34350 | 34350 | 34250 | 2269 |
| 443 | 20241121 | 140200 | 11398183450 | 34350 | 34500 | 34550 | 34300 | 1820 |
| 444 | 20241121 | 140100 | 11335622700 | 34450 | 34550 | 34600 | 34450 | 254 |
| 445 | 20241121 | 140000 | 11326854400 | 34550 | 34550 | 34550 | 34500 | 80 |
| 446 | 20241121 | 135900 | 11324091250 | 34550 | 34650 | 34650 | 34550 | 104 |
| 447 | 20241121 | 135800 | 11320492600 | 34600 | 34500 | 34600 | 34400 | 970 |
| 448 | 20241121 | 135700 | 11287039000 | 34450 | 34500 | 34550 | 34450 | 107 |
| 449 | 20241121 | 135600 | 11283346050 | 34500 | 34450 | 34500 | 34450 | 377 |
| 450 | 20241121 | 135500 | 11270357300 | 34400 | 34450 | 34450 | 34400 | 184 |
| 451 | 20241121 | 135400 | 11264020950 | 34450 | 34500 | 34500 | 34450 | 170 |
| 452 | 20241121 | 135300 | 11258161950 | 34500 | 34500 | 34500 | 34450 | 83 |
| 453 | 20241121 | 135200 | 11255298650 | 34400 | 34500 | 34500 | 34400 | 393 |
| 454 | 20241121 | 135100 | 11241754750 | 34450 | 34550 | 34650 | 34450 | 338 |
| 455 | 20241121 | 135000 | 11230081800 | 34550 | 34650 | 34700 | 34550 | 144 |
| 456 | 20241121 | 134900 | 11225092450 | 34700 | 34450 | 34700 | 34450 | 1316 |
| 457 | 20241121 | 134800 | 11179669250 | 34500 | 34450 | 34500 | 34450 | 70 |
| 458 | 20241121 | 134700 | 11177256500 | 34450 | 34450 | 34500 | 34450 | 123 |
| 459 | 20241121 | 134600 | 11173014950 | 34450 | 34450 | 34500 | 34450 | 128 |
| 460 | 20241121 | 134500 | 11168604000 | 34450 | 34550 | 34550 | 34450 | 550 |
| 461 | 20241121 | 134400 | 11149636600 | 34550 | 34450 | 34600 | 34450 | 326 |
| 462 | 20241121 | 134300 | 11138390800 | 34500 | 34500 | 34600 | 34500 | 568 |
| 463 | 20241121 | 134200 | 11118793100 | 34500 | 34600 | 34600 | 34500 | 215 |
| 464 | 20241121 | 134100 | 11111368750 | 34600 | 34550 | 34600 | 34550 | 135 |
| 465 | 20241121 | 134000 | 11106699850 | 34600 | 34600 | 34600 | 34600 | 54 |
| 466 | 20241121 | 133900 | 11104831450 | 34700 | 34550 | 34700 | 34550 | 880 |
| 467 | 20241121 | 133800 | 11074392650 | 34600 | 34550 | 34600 | 34550 | 115 |
| 468 | 20241121 | 133700 | 11070416900 | 34550 | 34550 | 34550 | 34500 | 59 |
| 469 | 20241121 | 133600 | 11068379400 | 34550 | 34550 | 34600 | 34550 | 148 |
| 470 | 20241121 | 133500 | 11063263150 | 34550 | 34550 | 34550 | 34500 | 50 |
| 471 | 20241121 | 133400 | 11061535850 | 34500 | 34500 | 34500 | 34500 | 265 |
| 472 | 20241121 | 133300 | 11052393350 | 34450 | 34500 | 34500 | 34450 | 266 |
| 473 | 20241121 | 133200 | 11043227900 | 34550 | 34450 | 34550 | 34400 | 58 |
| 474 | 20241121 | 133100 | 11041227650 | 34450 | 34400 | 34450 | 34400 | 131 |
| 475 | 20241121 | 133000 | 11036720100 | 34350 | 34550 | 34550 | 34350 | 476 |
| 476 | 20241121 | 132900 | 11020324550 | 34550 | 34600 | 34650 | 34450 | 604 |
| 477 | 20241121 | 132800 | 10999431350 | 34550 | 34650 | 34750 | 34500 | 970 |
| 478 | 20241121 | 132700 | 10965824500 | 34650 | 34650 | 34800 | 34600 | 684 |
| 479 | 20241121 | 132600 | 10942038250 | 34750 | 34750 | 34750 | 34600 | 129 |
| 480 | 20241121 | 132500 | 10937556550 | 34750 | 34500 | 34750 | 34350 | 2656 |
| 481 | 20241121 | 132400 | 10845607650 | 34350 | 34400 | 34450 | 34350 | 729 |
| 482 | 20241121 | 132300 | 10820523700 | 34350 | 34400 | 34400 | 34350 | 113 |
| 483 | 20241121 | 132200 | 10816638050 | 34400 | 34350 | 34400 | 34300 | 188 |
| 484 | 20241121 | 132100 | 10810175950 | 34350 | 34400 | 34400 | 34350 | 196 |
| 485 | 20241121 | 132000 | 10803434150 | 34400 | 34200 | 34400 | 34150 | 398 |
| 486 | 20241121 | 131900 | 10789814000 | 34200 | 34350 | 34350 | 34200 | 271 |
| 487 | 20241121 | 131800 | 10780543050 | 34350 | 34400 | 34450 | 34350 | 374 |
| 488 | 20241121 | 131700 | 10767672650 | 34350 | 34450 | 34450 | 34350 | 152 |
| 489 | 20241121 | 131600 | 10762446350 | 34450 | 34350 | 34450 | 34350 | 233 |
| 490 | 20241121 | 131500 | 10754424300 | 34350 | 34450 | 34450 | 34350 | 96 |
| 491 | 20241121 | 131400 | 10751120400 | 34450 | 34400 | 34450 | 34400 | 58 |
| 492 | 20241121 | 131300 | 10749125050 | 34400 | 34250 | 34400 | 34250 | 518 |
| 493 | 20241121 | 131200 | 10731351000 | 34150 | 34200 | 34200 | 34150 | 131 |
| 494 | 20241121 | 131100 | 10726871550 | 34200 | 34200 | 34200 | 34150 | 165 |
| 495 | 20241121 | 131000 | 10721230150 | 34150 | 34150 | 34200 | 34150 | 49 |
| 496 | 20241121 | 130900 | 10719556750 | 34100 | 34200 | 34200 | 34050 | 1374 |
| 497 | 20241121 | 130800 | 10672673400 | 34200 | 34400 | 34400 | 34200 | 1573 |
| 498 | 20241121 | 130700 | 10618687700 | 34400 | 34450 | 34450 | 34400 | 97 |
| 499 | 20241121 | 130600 | 10615348850 | 34450 | 34450 | 34450 | 34400 | 138 |
| 500 | 20241121 | 130500 | 10610597250 | 34450 | 34450 | 34500 | 34450 | 260 |
| 501 | 20241121 | 130400 | 10601639950 | 34450 | 34400 | 34450 | 34400 | 141 |
| 502 | 20241121 | 130300 | 10596785750 | 34400 | 34250 | 34400 | 34250 | 323 |
| 503 | 20241121 | 130200 | 10585704000 | 34200 | 34200 | 34200 | 34200 | 189 |
| 504 | 20241121 | 130100 | 10579240200 | 34200 | 34300 | 34300 | 34200 | 301 |
| 505 | 20241121 | 130000 | 10568923400 | 34300 | 34150 | 34300 | 34150 | 928 |
| 506 | 20241121 | 125900 | 10537116950 | 34150 | 34150 | 34250 | 34150 | 226 |
| 507 | 20241121 | 125800 | 10529387250 | 34150 | 34200 | 34200 | 34150 | 162 |
| 508 | 20241121 | 125700 | 10523848500 | 34150 | 34100 | 34150 | 34100 | 172 |
| 509 | 20241121 | 125600 | 10517979700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 510 | 20241121 | 125500 | 10517979700 | 34100 | 34100 | 34100 | 34100 | 42 |
| 511 | 20241121 | 125400 | 10516547500 | 34050 | 34050 | 34050 | 34050 | 66 |
| 512 | 20241121 | 125300 | 10514300200 | 33950 | 34050 | 34050 | 33950 | 213 |
| 513 | 20241121 | 125200 | 10507058250 | 34000 | 34050 | 34100 | 34000 | 267 |
| 514 | 20241121 | 125100 | 10497967350 | 34100 | 34100 | 34100 | 34100 | 60 |
| 515 | 20241121 | 125000 | 10495921350 | 34200 | 34050 | 34200 | 34050 | 242 |
| 516 | 20241121 | 124900 | 10487659750 | 34050 | 34100 | 34100 | 34050 | 60 |
| 517 | 20241121 | 124800 | 10485615550 | 34100 | 34050 | 34150 | 34050 | 203 |
| 518 | 20241121 | 124700 | 10478699350 | 34100 | 34050 | 34150 | 34050 | 86 |
| 519 | 20241121 | 124600 | 10475770800 | 34050 | 34100 | 34150 | 34050 | 524 |
| 520 | 20241121 | 124500 | 10457906300 | 34100 | 34100 | 34250 | 34100 | 149 |
| 521 | 20241121 | 124400 | 10452815800 | 34300 | 34150 | 34300 | 34150 | 91 |
| 522 | 20241121 | 124300 | 10449703650 | 34100 | 34050 | 34100 | 34050 | 347 |
| 523 | 20241121 | 124200 | 10437877700 | 34100 | 34050 | 34100 | 34050 | 152 |
| 524 | 20241121 | 124100 | 10432695200 | 34100 | 34100 | 34100 | 34100 | 219 |
| 525 | 20241121 | 124000 | 10425227300 | 34150 | 34150 | 34150 | 34100 | 328 |
| 526 | 20241121 | 123900 | 10414032100 | 34200 | 34200 | 34200 | 34150 | 424 |
| 527 | 20241121 | 123800 | 10399538850 | 34200 | 34250 | 34250 | 34200 | 208 |
| 528 | 20241121 | 123700 | 10392419900 | 34250 | 34200 | 34250 | 34150 | 111 |
| 529 | 20241121 | 123600 | 10388623100 | 34200 | 34150 | 34200 | 34150 | 50 |
| 530 | 20241121 | 123500 | 10386915100 | 34200 | 34200 | 34200 | 34200 | 48 |
| 531 | 20241121 | 123400 | 10385273500 | 34350 | 34350 | 34350 | 34150 | 599 |
| 532 | 20241121 | 123300 | 10364761800 | 34400 | 34450 | 34500 | 34400 | 370 |
| 533 | 20241121 | 123200 | 10352031200 | 34450 | 34550 | 34550 | 34450 | 643 |
| 534 | 20241121 | 123100 | 10329836950 | 34550 | 34450 | 34550 | 34450 | 473 |
| 535 | 20241121 | 123000 | 10313519500 | 34400 | 34400 | 34500 | 34400 | 196 |
| 536 | 20241121 | 122900 | 10306771300 | 34350 | 34450 | 34450 | 34350 | 282 |
| 537 | 20241121 | 122800 | 10297070100 | 34450 | 34450 | 34450 | 34450 | 357 |
| 538 | 20241121 | 122700 | 10284771450 | 34450 | 34400 | 34500 | 34400 | 667 |
| 539 | 20241121 | 122600 | 10261779400 | 34500 | 34250 | 34500 | 34200 | 378 |
| 540 | 20241121 | 122500 | 10248800800 | 34250 | 34200 | 34250 | 34200 | 87 |
| 541 | 20241121 | 122400 | 10245822550 | 34200 | 34200 | 34200 | 34200 | 48 |
| 542 | 20241121 | 122300 | 10244180950 | 34200 | 34250 | 34300 | 34200 | 178 |
| 543 | 20241121 | 122200 | 10238086600 | 34250 | 34250 | 34250 | 34200 | 83 |
| 544 | 20241121 | 122100 | 10235246500 | 34200 | 34200 | 34250 | 34150 | 107 |
| 545 | 20241121 | 122000 | 10231585650 | 34150 | 34250 | 34250 | 34150 | 407 |
| 546 | 20241121 | 121900 | 10217670850 | 34250 | 34300 | 34300 | 34250 | 111 |
| 547 | 20241121 | 121800 | 10213867050 | 34300 | 34400 | 34400 | 34300 | 48 |
| 548 | 20241121 | 121700 | 10212219400 | 34350 | 34250 | 34400 | 34250 | 124 |
| 549 | 20241121 | 121600 | 10207964750 | 34200 | 34150 | 34200 | 34100 | 1085 |
| 550 | 20241121 | 121500 | 10170919300 | 34200 | 34300 | 34300 | 34100 | 1273 |
| 551 | 20241121 | 121400 | 10127437700 | 34300 | 34300 | 34350 | 34250 | 73 |
| 552 | 20241121 | 121300 | 10124932750 | 34500 | 34500 | 34500 | 34250 | 919 |
| 553 | 20241121 | 121200 | 10093414750 | 34400 | 34550 | 34550 | 34400 | 180 |
| 554 | 20241121 | 121100 | 10087219900 | 34550 | 34500 | 34550 | 34450 | 147 |
| 555 | 20241121 | 121000 | 10082147700 | 34550 | 34300 | 34550 | 34300 | 465 |
| 556 | 20241121 | 120900 | 10066152700 | 34400 | 34550 | 34550 | 34350 | 394 |
| 557 | 20241121 | 120800 | 10052563250 | 34550 | 34550 | 34600 | 34450 | 418 |
| 558 | 20241121 | 120700 | 10038135400 | 34550 | 34600 | 34600 | 34550 | 162 |
| 559 | 20241121 | 120600 | 10032533300 | 34600 | 34500 | 34600 | 34500 | 1335 |
| 560 | 20241121 | 120500 | 9986398350 | 34450 | 34400 | 34500 | 34250 | 997 |
| 561 | 20241121 | 120400 | 9952088650 | 34350 | 34200 | 34350 | 34200 | 615 |
| 562 | 20241121 | 120300 | 9931022950 | 34200 | 34050 | 34400 | 34000 | 2191 |
| 563 | 20241121 | 120200 | 9856008400 | 34000 | 33750 | 34150 | 33650 | 2004 |
| 564 | 20241121 | 120100 | 9787912700 | 33750 | 33600 | 33750 | 33550 | 496 |
| 565 | 20241121 | 120000 | 9771193700 | 33600 | 33500 | 33600 | 33500 | 153 |
| 566 | 20241121 | 115900 | 9766064400 | 33500 | 33550 | 33600 | 33500 | 59 |
| 567 | 20241121 | 115800 | 9764084950 | 33550 | 33450 | 33550 | 33450 | 213 |
| 568 | 20241121 | 115700 | 9756949000 | 33500 | 33500 | 33550 | 33450 | 113 |
| 569 | 20241121 | 115600 | 9753163900 | 33500 | 33550 | 33600 | 33500 | 203 |
| 570 | 20241121 | 115500 | 9746351350 | 33550 | 33550 | 33600 | 33550 | 112 |
| 571 | 20241121 | 115400 | 9742592950 | 33550 | 33450 | 33700 | 33450 | 315 |
| 572 | 20241121 | 115300 | 9732006900 | 33450 | 33450 | 33650 | 33450 | 295 |
| 573 | 20241121 | 115200 | 9722131250 | 33500 | 33450 | 33550 | 33450 | 179 |
| 574 | 20241121 | 115100 | 9716135800 | 33450 | 33500 | 33550 | 33400 | 563 |
| 575 | 20241121 | 115000 | 9697309500 | 33500 | 33500 | 33500 | 33450 | 644 |
| 576 | 20241121 | 114900 | 9675765850 | 33500 | 33650 | 33650 | 33500 | 982 |
| 577 | 20241121 | 114800 | 9642858800 | 33600 | 33550 | 33650 | 33550 | 234 |
| 578 | 20241121 | 114700 | 9634996100 | 33550 | 33600 | 33700 | 33550 | 149 |
| 579 | 20241121 | 114600 | 9629989500 | 33650 | 33550 | 33650 | 33550 | 173 |
| 580 | 20241121 | 114500 | 9624178350 | 33600 | 33550 | 33600 | 33500 | 153 |
| 581 | 20241121 | 114400 | 9619042700 | 33550 | 33650 | 33650 | 33500 | 270 |
| 582 | 20241121 | 114300 | 9609980050 | 33650 | 33550 | 33650 | 33500 | 124 |
| 583 | 20241121 | 114200 | 9605814700 | 33550 | 33450 | 33600 | 33450 | 144 |
| 584 | 20241121 | 114100 | 9600982650 | 33500 | 33500 | 33600 | 33450 | 469 |
| 585 | 20241121 | 114000 | 9585263750 | 33550 | 33500 | 33800 | 33450 | 451 |
| 586 | 20241121 | 113900 | 9570152500 | 33500 | 33550 | 33700 | 33500 | 342 |
| 587 | 20241121 | 113800 | 9558657050 | 33550 | 33700 | 33800 | 33450 | 2421 |
| 588 | 20241121 | 113700 | 9477399000 | 33700 | 33750 | 33750 | 33700 | 114 |
| 589 | 20241121 | 113600 | 9473554450 | 33750 | 33750 | 33800 | 33750 | 203 |
| 590 | 20241121 | 113500 | 9466702950 | 33700 | 33700 | 33800 | 33650 | 299 |
| 591 | 20241121 | 113400 | 9456617250 | 33700 | 33650 | 33750 | 33650 | 163 |
| 592 | 20241121 | 113300 | 9451121850 | 33850 | 33650 | 33900 | 33650 | 855 |
| 593 | 20241121 | 113200 | 9422337000 | 33650 | 33850 | 33950 | 33600 | 1198 |
| 594 | 20241121 | 113100 | 9381987950 | 33850 | 33850 | 33900 | 33800 | 391 |
| 595 | 20241121 | 113000 | 9368742400 | 33850 | 33750 | 33850 | 33650 | 269 |
| 596 | 20241121 | 112900 | 9359650050 | 33800 | 33600 | 33800 | 33600 | 223 |
| 597 | 20241121 | 112800 | 9352141950 | 33600 | 33600 | 33650 | 33550 | 130 |
| 598 | 20241121 | 112700 | 9347771850 | 33650 | 33500 | 33800 | 33450 | 667 |
| 599 | 20241121 | 112600 | 9325397400 | 33550 | 33550 | 33550 | 33450 | 924 |
| 600 | 20241121 | 112500 | 9294437800 | 33650 | 33700 | 33700 | 33550 | 1360 |
| 601 | 20241121 | 112400 | 9248712550 | 33700 | 33750 | 33800 | 33700 | 768 |
| 602 | 20241121 | 112300 | 9222821900 | 33750 | 33750 | 33800 | 33700 | 479 |
| 603 | 20241121 | 112200 | 9206652000 | 33850 | 33700 | 33850 | 33700 | 155 |
| 604 | 20241121 | 112100 | 9201418600 | 33700 | 33700 | 33750 | 33700 | 158 |
| 605 | 20241121 | 112000 | 9196091750 | 33700 | 33700 | 33750 | 33700 | 109 |
| 606 | 20241121 | 111900 | 9192416150 | 33750 | 33850 | 33900 | 33700 | 1756 |
| 607 | 20241121 | 111800 | 9133063400 | 33850 | 33850 | 33950 | 33850 | 163 |
| 608 | 20241121 | 111700 | 9127534150 | 33850 | 33750 | 33900 | 33750 | 268 |
| 609 | 20241121 | 111600 | 9118462350 | 33800 | 33700 | 33850 | 33700 | 327 |
| 610 | 20241121 | 111500 | 9107424200 | 33700 | 33650 | 33800 | 33650 | 361 |
| 611 | 20241121 | 111400 | 9095238650 | 33800 | 33650 | 33850 | 33650 | 608 |
| 612 | 20241121 | 111300 | 9074672350 | 33650 | 33600 | 33700 | 33600 | 173 |
| 613 | 20241121 | 111200 | 9068852150 | 33800 | 33650 | 33800 | 33550 | 1005 |
| 614 | 20241121 | 111100 | 9035049400 | 33650 | 33650 | 33750 | 33600 | 304 |
| 615 | 20241121 | 111000 | 9024813700 | 33600 | 33750 | 33800 | 33600 | 1187 |
| 616 | 20241121 | 110900 | 8984804700 | 33750 | 33900 | 33950 | 33750 | 412 |
| 617 | 20241121 | 110800 | 8970857400 | 34050 | 33800 | 34050 | 33750 | 706 |
| 618 | 20241121 | 110700 | 8946952150 | 33800 | 34000 | 34000 | 33800 | 292 |
| 619 | 20241121 | 110600 | 8937052200 | 34000 | 33900 | 34000 | 33900 | 207 |
| 620 | 20241121 | 110500 | 8930022400 | 33900 | 34050 | 34050 | 33900 | 713 |
| 621 | 20241121 | 110400 | 8905771450 | 34050 | 33900 | 34100 | 33900 | 1187 |
| 622 | 20241121 | 110300 | 8865390200 | 33900 | 33850 | 34000 | 33850 | 2119 |
| 623 | 20241121 | 110200 | 8793519650 | 33900 | 33750 | 33900 | 33750 | 876 |
| 624 | 20241121 | 110100 | 8763904950 | 33750 | 33800 | 33850 | 33750 | 99 |
| 625 | 20241121 | 110000 | 8760560250 | 33900 | 33700 | 33950 | 33650 | 960 |
| 626 | 20241121 | 105900 | 8728102150 | 33750 | 33700 | 33750 | 33650 | 231 |
| 627 | 20241121 | 105800 | 8720315050 | 33650 | 33800 | 33800 | 33650 | 989 |
| 628 | 20241121 | 105700 | 8687005450 | 33750 | 33650 | 33800 | 33650 | 355 |
| 629 | 20241121 | 105600 | 8675019950 | 33650 | 33650 | 33750 | 33650 | 334 |
| 630 | 20241121 | 105500 | 8663767950 | 33700 | 33700 | 33800 | 33600 | 460 |
| 631 | 20241121 | 105400 | 8648264600 | 33600 | 33600 | 33750 | 33600 | 382 |
| 632 | 20241121 | 105300 | 8635421200 | 33600 | 33450 | 33750 | 33450 | 553 |
| 633 | 20241121 | 105200 | 8616842300 | 33450 | 33550 | 33600 | 33450 | 847 |
| 634 | 20241121 | 105100 | 8588464100 | 33600 | 33600 | 33650 | 33550 | 335 |
| 635 | 20241121 | 105000 | 8577215450 | 33600 | 33750 | 33800 | 33550 | 2164 |
| 636 | 20241121 | 104900 | 8504376050 | 33700 | 33800 | 33850 | 33700 | 521 |
| 637 | 20241121 | 104800 | 8486789400 | 33800 | 33800 | 33900 | 33800 | 1073 |
| 638 | 20241121 | 104700 | 8450462350 | 33800 | 33800 | 33800 | 33700 | 1752 |
| 639 | 20241121 | 104600 | 8391265250 | 33750 | 33650 | 33850 | 33650 | 1551 |
| 640 | 20241121 | 104500 | 8338890850 | 33650 | 33700 | 33700 | 33600 | 852 |
| 641 | 20241121 | 104400 | 8310210650 | 33700 | 33550 | 33700 | 33550 | 627 |
| 642 | 20241121 | 104300 | 8289131150 | 33600 | 33650 | 33700 | 33600 | 1707 |
| 643 | 20241121 | 104200 | 8231742950 | 33650 | 33700 | 33750 | 33600 | 1124 |
| 644 | 20241121 | 104100 | 8193882750 | 33700 | 33600 | 33750 | 33600 | 251 |
| 645 | 20241121 | 104000 | 8185427750 | 33600 | 33600 | 33700 | 33400 | 1364 |
| 646 | 20241121 | 103900 | 8139540400 | 33550 | 33250 | 33550 | 33250 | 811 |
| 647 | 20241121 | 103800 | 8112385400 | 33500 | 33300 | 33500 | 33250 | 707 |
| 648 | 20241121 | 103700 | 8088816200 | 33300 | 33350 | 33400 | 33300 | 354 |
| 649 | 20241121 | 103600 | 8077013400 | 33350 | 33250 | 33450 | 33250 | 759 |
| 650 | 20241121 | 103500 | 8051658550 | 33250 | 33450 | 33500 | 33250 | 1751 |
| 651 | 20241121 | 103400 | 7993217400 | 33500 | 33400 | 33700 | 33400 | 1147 |
| 652 | 20241121 | 103300 | 7954763550 | 33400 | 33250 | 33400 | 33250 | 886 |
| 653 | 20241121 | 103200 | 7925201950 | 33200 | 33100 | 33250 | 33050 | 1016 |
| 654 | 20241121 | 103100 | 7891546750 | 33100 | 33000 | 33150 | 32850 | 2307 |
| 655 | 20241121 | 103000 | 7815468250 | 33000 | 33100 | 33150 | 33000 | 3232 |
| 656 | 20241121 | 102900 | 7708684800 | 33100 | 33350 | 33350 | 33100 | 3803 |
| 657 | 20241121 | 102800 | 7582453650 | 33450 | 33750 | 33850 | 33300 | 6299 |
| 658 | 20241121 | 102700 | 7371038650 | 33750 | 33850 | 33850 | 33750 | 440 |
| 659 | 20241121 | 102600 | 7356172850 | 33850 | 33550 | 33900 | 33550 | 387 |
| 660 | 20241121 | 102500 | 7343098550 | 33550 | 33550 | 33600 | 33550 | 411 |
| 661 | 20241121 | 102400 | 7329307250 | 33550 | 33550 | 33650 | 33450 | 1780 |
| 662 | 20241121 | 102300 | 7269635150 | 33500 | 33500 | 33550 | 33400 | 652 |
| 663 | 20241121 | 102200 | 7247806550 | 33550 | 33500 | 33550 | 33400 | 652 |
| 664 | 20241121 | 102100 | 7225976600 | 33500 | 33500 | 33550 | 33350 | 1185 |
| 665 | 20241121 | 102000 | 7186374200 | 33500 | 33550 | 33550 | 33400 | 3788 |
| 666 | 20241121 | 101900 | 7059633350 | 33550 | 33750 | 33800 | 33500 | 3594 |
| 667 | 20241121 | 101800 | 6938876150 | 33850 | 33750 | 33900 | 33700 | 733 |
| 668 | 20241121 | 101700 | 6914135350 | 33800 | 33900 | 34050 | 33700 | 2180 |
| 669 | 20241121 | 101600 | 6840380350 | 33900 | 33700 | 34050 | 33700 | 2073 |
| 670 | 20241121 | 101500 | 6770075600 | 33750 | 33650 | 33850 | 33600 | 1464 |
| 671 | 20241121 | 101400 | 6720730100 | 33650 | 33800 | 33850 | 33650 | 4180 |
| 672 | 20241121 | 101300 | 6579698900 | 33800 | 34000 | 34000 | 33600 | 8974 |
| 673 | 20241121 | 101200 | 6276886000 | 34100 | 34050 | 34250 | 33950 | 4631 |
| 674 | 20241121 | 101100 | 6119218500 | 34000 | 34400 | 34450 | 34000 | 3947 |
| 675 | 20241121 | 101000 | 5984407700 | 34400 | 34300 | 34550 | 34100 | 3799 |
| 676 | 20241121 | 100900 | 5854066900 | 34200 | 34800 | 34800 | 34200 | 8807 |
| 677 | 20241121 | 100800 | 5550800650 | 34800 | 35200 | 35450 | 34800 | 2910 |
| 678 | 20241121 | 100700 | 5449180550 | 35500 | 35400 | 35550 | 35100 | 2492 |
| 679 | 20241121 | 100600 | 5361137500 | 35400 | 35750 | 35800 | 35400 | 534 |
| 680 | 20241121 | 100500 | 5342142950 | 35750 | 35650 | 35800 | 35650 | 572 |
| 681 | 20241121 | 100400 | 5321710050 | 35650 | 35400 | 35700 | 35400 | 2003 |
| 682 | 20241121 | 100300 | 5250536700 | 35450 | 35350 | 35450 | 35350 | 548 |
| 683 | 20241121 | 100200 | 5231138800 | 35350 | 35450 | 35550 | 35300 | 786 |
| 684 | 20241121 | 100100 | 5203304750 | 35400 | 35750 | 35800 | 35350 | 3192 |
| 685 | 20241121 | 100000 | 5089956450 | 35800 | 35900 | 35950 | 35800 | 1154 |
| 686 | 20241121 | 095900 | 5048564600 | 35950 | 35950 | 36000 | 35850 | 723 |
| 687 | 20241121 | 095800 | 5022581850 | 35950 | 35700 | 36000 | 35600 | 1149 |
| 688 | 20241121 | 095700 | 4981564800 | 35700 | 35900 | 36000 | 35700 | 2706 |
| 689 | 20241121 | 095600 | 4884566500 | 36000 | 36000 | 36000 | 35800 | 2850 |
| 690 | 20241121 | 095500 | 4782204650 | 36000 | 36000 | 36050 | 35900 | 1173 |
| 691 | 20241121 | 095400 | 4740018600 | 36000 | 36050 | 36300 | 35900 | 3906 |
| 692 | 20241121 | 095300 | 4599239350 | 36050 | 36250 | 36350 | 36000 | 5401 |
| 693 | 20241121 | 095200 | 4403754900 | 36250 | 35850 | 36350 | 35850 | 17630 |
| 694 | 20241121 | 095100 | 3767705050 | 35850 | 35550 | 35850 | 35450 | 2413 |
| 695 | 20241121 | 095000 | 3681669800 | 35550 | 35200 | 35550 | 35150 | 1378 |
| 696 | 20241121 | 094900 | 3632821750 | 35150 | 35150 | 35150 | 35050 | 607 |
| 697 | 20241121 | 094800 | 3611537150 | 35050 | 35300 | 35300 | 35050 | 727 |
| 698 | 20241121 | 094700 | 3585954650 | 35350 | 35200 | 35350 | 35200 | 318 |
| 699 | 20241121 | 094600 | 3574726750 | 35200 | 35300 | 35350 | 35050 | 1838 |
| 700 | 20241121 | 094500 | 3510122350 | 35300 | 35350 | 35350 | 35050 | 2253 |
| 701 | 20241121 | 094400 | 3430706850 | 35350 | 35500 | 35600 | 35300 | 4546 |
| 702 | 20241121 | 094300 | 3269521400 | 35450 | 35400 | 35500 | 35250 | 5035 |
| 703 | 20241121 | 094200 | 3091159900 | 35400 | 35350 | 35450 | 35200 | 2537 |
| 704 | 20241121 | 094100 | 3001498300 | 35350 | 35050 | 35350 | 35050 | 1402 |
| 705 | 20241121 | 094000 | 2952110750 | 35000 | 34900 | 35050 | 34900 | 683 |
| 706 | 20241121 | 093900 | 2928258400 | 34900 | 34950 | 35000 | 34900 | 358 |
| 707 | 20241121 | 093800 | 2915748550 | 34950 | 35050 | 35050 | 34900 | 1648 |
| 708 | 20241121 | 093700 | 2858098850 | 35050 | 35150 | 35150 | 35050 | 2407 |
| 709 | 20241121 | 093600 | 2773632000 | 35150 | 35300 | 35300 | 35000 | 6233 |
| 710 | 20241121 | 093500 | 2554812650 | 35200 | 34900 | 35450 | 34850 | 10255 |
| 711 | 20241121 | 093400 | 2193829950 | 34900 | 34650 | 34900 | 34650 | 1444 |
| 712 | 20241121 | 093300 | 2143675700 | 34700 | 34200 | 34700 | 34200 | 1728 |
| 713 | 20241121 | 093200 | 2084095200 | 34200 | 34000 | 34200 | 34000 | 1024 |
| 714 | 20241121 | 093100 | 2049100650 | 34050 | 34050 | 34050 | 34000 | 491 |
| 715 | 20241121 | 093000 | 2032389700 | 34050 | 34300 | 34300 | 34050 | 1656 |
| 716 | 20241121 | 092900 | 1975877950 | 34250 | 34300 | 34300 | 34250 | 469 |
| 717 | 20241121 | 092800 | 1959798700 | 34300 | 34450 | 34500 | 34300 | 1587 |
| 718 | 20241121 | 092700 | 1905227650 | 34450 | 34350 | 34450 | 34250 | 558 |
| 719 | 20241121 | 092600 | 1886040400 | 34350 | 33900 | 34350 | 33750 | 1597 |
| 720 | 20241121 | 092500 | 1831514000 | 33750 | 33700 | 33900 | 33700 | 2030 |
| 721 | 20241121 | 092400 | 1762987350 | 33650 | 33850 | 33850 | 33650 | 4541 |
| 722 | 20241121 | 092300 | 1609609950 | 33850 | 33850 | 33950 | 33850 | 759 |
| 723 | 20241121 | 092200 | 1583874650 | 33900 | 34000 | 34000 | 33800 | 3530 |
| 724 | 20241121 | 092100 | 1464356100 | 33950 | 34050 | 34050 | 33950 | 2041 |
| 725 | 20241121 | 092000 | 1394956850 | 34050 | 34100 | 34100 | 34050 | 239 |
| 726 | 20241121 | 091900 | 1386811150 | 34150 | 34050 | 34150 | 34000 | 697 |
| 727 | 20241121 | 091800 | 1363079400 | 34050 | 34100 | 34150 | 34000 | 1867 |
| 728 | 20241121 | 091700 | 1299526050 | 34150 | 34150 | 34300 | 34100 | 891 |
| 729 | 20241121 | 091600 | 1269100800 | 34350 | 34250 | 34350 | 34100 | 814 |
| 730 | 20241121 | 091500 | 1241258000 | 34250 | 34250 | 34250 | 34250 | 442 |
| 731 | 20241121 | 091400 | 1226119500 | 34250 | 34150 | 34350 | 34150 | 1631 |
| 732 | 20241121 | 091300 | 1170349450 | 34150 | 34150 | 34350 | 34150 | 1898 |
| 733 | 20241121 | 091200 | 1105447300 | 34100 | 34350 | 34350 | 34100 | 2936 |
| 734 | 20241121 | 091100 | 1004917850 | 34350 | 34650 | 34650 | 34350 | 3120 |
| 735 | 20241121 | 091000 | 897088000 | 34650 | 34650 | 34700 | 34600 | 680 |
| 736 | 20241121 | 090900 | 873514700 | 34650 | 34750 | 34750 | 34600 | 578 |
| 737 | 20241121 | 090800 | 853491500 | 34750 | 34600 | 34800 | 34500 | 204 |
| 738 | 20241121 | 090700 | 846425300 | 34750 | 34550 | 34750 | 34350 | 5046 |
| 739 | 20241121 | 090600 | 672472700 | 34550 | 34800 | 34800 | 34550 | 1053 |
| 740 | 20241121 | 090500 | 635980600 | 34800 | 34800 | 34800 | 34650 | 1662 |
| 741 | 20241121 | 090400 | 578201150 | 34800 | 34650 | 34800 | 34450 | 558 |
| 742 | 20241121 | 090300 | 558879700 | 34650 | 34550 | 34650 | 34350 | 6389 |
| 743 | 20241121 | 090200 | 338762700 | 34550 | 34450 | 34650 | 34400 | 1771 |
| 744 | 20241121 | 090100 | 277657300 | 34450 | 34350 | 34650 | 34350 | 1913 |
| 745 | 20241121 | 090000 | 211655600 | 34350 | 34800 | 34800 | 34300 | 5823 |