37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 3 | 20241119 | 202000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20241119 | 201900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20241119 | 201800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20241119 | 201700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20241119 | 201600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20241119 | 201500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20241119 | 201400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20241119 | 201300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20241119 | 201200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20241119 | 201100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20241119 | 201000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20241119 | 200900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20241119 | 200800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20241119 | 200700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20241119 | 200600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20241119 | 200500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20241119 | 200400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20241119 | 200300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20241119 | 200200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20241119 | 200100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20241119 | 200000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20241119 | 195900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20241119 | 195800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20241119 | 195700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20241119 | 195600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20241119 | 195500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20241119 | 195400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20241119 | 195300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20241119 | 195200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20241119 | 195100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 33 | 20241119 | 195000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20241119 | 194900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20241119 | 194800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20241119 | 194700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20241119 | 194600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20241119 | 194500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20241119 | 194400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20241119 | 194300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20241119 | 194200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20241119 | 194100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20241119 | 194000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20241119 | 193900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20241119 | 193800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20241119 | 193700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20241119 | 193600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20241119 | 193500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20241119 | 193400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20241119 | 193300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20241119 | 193200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20241119 | 193100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20241119 | 193000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20241119 | 192900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20241119 | 192800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20241119 | 192700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20241119 | 192600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20241119 | 192500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20241119 | 192400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20241119 | 192300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20241119 | 192200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20241119 | 192100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 63 | 20241119 | 192000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20241119 | 191900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20241119 | 191800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20241119 | 191700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20241119 | 191600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20241119 | 191500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20241119 | 191400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20241119 | 191300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20241119 | 191200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20241119 | 191100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20241119 | 191000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20241119 | 190900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20241119 | 190800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20241119 | 190700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20241119 | 190600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20241119 | 190500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20241119 | 190400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20241119 | 190300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20241119 | 190200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20241119 | 190100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20241119 | 190000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20241119 | 185900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20241119 | 185800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20241119 | 185700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20241119 | 185600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20241119 | 185500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20241119 | 185400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20241119 | 185300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20241119 | 185200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20241119 | 185100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 93 | 20241119 | 185000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20241119 | 184900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20241119 | 184800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20241119 | 184700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20241119 | 184600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20241119 | 184500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20241119 | 184400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20241119 | 184300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20241119 | 184200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20241119 | 184100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20241119 | 184000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20241119 | 183900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20241119 | 183800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20241119 | 183700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20241119 | 183600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20241119 | 183500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20241119 | 183400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20241119 | 183300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20241119 | 183200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20241119 | 183100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20241119 | 183000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20241119 | 182900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20241119 | 182800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20241119 | 182700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20241119 | 182600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20241119 | 182500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20241119 | 182400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20241119 | 182300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20241119 | 182200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20241119 | 182100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 123 | 20241119 | 182000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20241119 | 181900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20241119 | 181800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20241119 | 181700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20241119 | 181600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20241119 | 181500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20241119 | 181400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20241119 | 181300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20241119 | 181200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20241119 | 181100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20241119 | 181000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20241119 | 180900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20241119 | 180800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20241119 | 180700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20241119 | 180600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20241119 | 180500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20241119 | 180400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20241119 | 180300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20241119 | 180200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20241119 | 180100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20241119 | 180000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20241119 | 175900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20241119 | 175800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20241119 | 175700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20241119 | 175600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20241119 | 175500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20241119 | 175400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20241119 | 175300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20241119 | 175200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20241119 | 175100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 153 | 20241119 | 175000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20241119 | 174900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20241119 | 174800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20241119 | 174700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20241119 | 174600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20241119 | 174500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20241119 | 174400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20241119 | 174300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20241119 | 174200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20241119 | 174100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20241119 | 174000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20241119 | 173900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20241119 | 173800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20241119 | 173700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20241119 | 173600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20241119 | 173500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20241119 | 173400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20241119 | 173300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20241119 | 173200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20241119 | 173100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20241119 | 173000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20241119 | 172900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20241119 | 172800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20241119 | 172700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20241119 | 172600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20241119 | 172500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20241119 | 172400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20241119 | 172300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20241119 | 172200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20241119 | 172100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 183 | 20241119 | 172000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20241119 | 171900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20241119 | 171800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20241119 | 171700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20241119 | 171600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20241119 | 171500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20241119 | 171400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20241119 | 171300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20241119 | 171200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20241119 | 171100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20241119 | 171000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20241119 | 170900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20241119 | 170800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20241119 | 170700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20241119 | 170600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20241119 | 170500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20241119 | 170400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20241119 | 170300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20241119 | 170200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20241119 | 170100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20241119 | 170000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20241119 | 165900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20241119 | 165800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20241119 | 165700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20241119 | 165600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20241119 | 165500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20241119 | 165400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20241119 | 165300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20241119 | 165200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20241119 | 165100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 213 | 20241119 | 165000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20241119 | 164900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20241119 | 164800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20241119 | 164700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20241119 | 164600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20241119 | 164500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20241119 | 164400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20241119 | 164300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20241119 | 164200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20241119 | 164100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20241119 | 164000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20241119 | 163900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20241119 | 163800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20241119 | 163700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20241119 | 163600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20241119 | 163500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20241119 | 163400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20241119 | 163300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20241119 | 163200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20241119 | 163100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20241119 | 163000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20241119 | 162900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20241119 | 162800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20241119 | 162700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20241119 | 162600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20241119 | 162500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20241119 | 162400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20241119 | 162300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20241119 | 162200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20241119 | 162100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 243 | 20241119 | 162000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20241119 | 161900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20241119 | 161800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20241119 | 161700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20241119 | 161600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20241119 | 161500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20241119 | 161400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20241119 | 161300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20241119 | 161200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20241119 | 161100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20241119 | 161000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20241119 | 160900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20241119 | 160800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20241119 | 160700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20241119 | 160600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20241119 | 160500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20241119 | 160400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20241119 | 160300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20241119 | 160200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20241119 | 160100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20241119 | 160000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20241119 | 155900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20241119 | 155800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20241119 | 155700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 267 | 20241119 | 155600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 268 | 20241119 | 155500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 269 | 20241119 | 155400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 270 | 20241119 | 155300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 271 | 20241119 | 155200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 272 | 20241119 | 155100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 273 | 20241119 | 155000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 274 | 20241119 | 154900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 275 | 20241119 | 154800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 276 | 20241119 | 154700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 277 | 20241119 | 154600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 278 | 20241119 | 154500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 279 | 20241119 | 154400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 280 | 20241119 | 154300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 281 | 20241119 | 154200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 282 | 20241119 | 154100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 283 | 20241119 | 154000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 284 | 20241119 | 153900 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 285 | 20241119 | 153800 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 286 | 20241119 | 153700 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 287 | 20241119 | 153600 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 288 | 20241119 | 153500 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 289 | 20241119 | 153400 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 290 | 20241119 | 153300 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 291 | 20241119 | 153200 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 292 | 20241119 | 153100 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 293 | 20241119 | 153000 | 17029613950 | 38200 | 38200 | 38200 | 38200 | 33889 |
| 294 | 20241119 | 152900 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 295 | 20241119 | 152800 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 296 | 20241119 | 152700 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 297 | 20241119 | 152600 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 298 | 20241119 | 152500 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 299 | 20241119 | 152400 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 300 | 20241119 | 152300 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 301 | 20241119 | 152200 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 302 | 20241119 | 152100 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 303 | 20241119 | 152000 | 15735054150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 304 | 20241119 | 151900 | 15735054150 | 38250 | 38300 | 38450 | 38250 | 1824 |
| 305 | 20241119 | 151800 | 15665099700 | 38400 | 38300 | 38400 | 38300 | 1991 |
| 306 | 20241119 | 151700 | 15588739900 | 38300 | 38400 | 38400 | 38300 | 1311 |
| 307 | 20241119 | 151600 | 15538437350 | 38300 | 38300 | 38400 | 38250 | 2045 |
| 308 | 20241119 | 151500 | 15460043500 | 38300 | 38300 | 38350 | 38250 | 2931 |
| 309 | 20241119 | 151400 | 15347789650 | 38300 | 38250 | 38350 | 38250 | 945 |
| 310 | 20241119 | 151300 | 15311601950 | 38250 | 38350 | 38350 | 38150 | 10699 |
| 311 | 20241119 | 151200 | 14902173150 | 38350 | 38400 | 38400 | 38350 | 1340 |
| 312 | 20241119 | 151100 | 14850770250 | 38350 | 38350 | 38400 | 38300 | 2001 |
| 313 | 20241119 | 151000 | 14774023700 | 38350 | 38350 | 38350 | 38300 | 1307 |
| 314 | 20241119 | 150900 | 14723901350 | 38350 | 38350 | 38400 | 38300 | 2069 |
| 315 | 20241119 | 150800 | 14644533650 | 38350 | 38350 | 38350 | 38300 | 1731 |
| 316 | 20241119 | 150700 | 14578154500 | 38350 | 38350 | 38350 | 38300 | 2179 |
| 317 | 20241119 | 150600 | 14494671350 | 38350 | 38400 | 38400 | 38300 | 970 |
| 318 | 20241119 | 150500 | 14457471750 | 38400 | 38350 | 38400 | 38350 | 2084 |
| 319 | 20241119 | 150400 | 14377517550 | 38350 | 38400 | 38450 | 38350 | 2271 |
| 320 | 20241119 | 150300 | 14290360150 | 38400 | 38400 | 38400 | 38350 | 2061 |
| 321 | 20241119 | 150200 | 14211257400 | 38400 | 38400 | 38400 | 38350 | 1486 |
| 322 | 20241119 | 150100 | 14154228450 | 38400 | 38400 | 38400 | 38350 | 1092 |
| 323 | 20241119 | 150000 | 14112295850 | 38400 | 38350 | 38400 | 38300 | 1864 |
| 324 | 20241119 | 145900 | 14040786200 | 38350 | 38300 | 38400 | 38250 | 1675 |
| 325 | 20241119 | 145800 | 13976620350 | 38250 | 38300 | 38350 | 38200 | 1537 |
| 326 | 20241119 | 145700 | 13917789850 | 38300 | 38250 | 38350 | 38150 | 2730 |
| 327 | 20241119 | 145600 | 13813376650 | 38250 | 38400 | 38400 | 38200 | 10305 |
| 328 | 20241119 | 145500 | 13418418700 | 38350 | 38350 | 38400 | 38300 | 1293 |
| 329 | 20241119 | 145400 | 13368815400 | 38300 | 38350 | 38350 | 38300 | 1672 |
| 330 | 20241119 | 145300 | 13304696750 | 38350 | 38350 | 38350 | 38250 | 1169 |
| 331 | 20241119 | 145200 | 13259871650 | 38350 | 38250 | 38350 | 38200 | 2070 |
| 332 | 20241119 | 145100 | 13180610850 | 38250 | 38200 | 38300 | 38150 | 2661 |
| 333 | 20241119 | 145000 | 13078833250 | 38200 | 38250 | 38250 | 38150 | 2102 |
| 334 | 20241119 | 144900 | 12998522500 | 38250 | 38150 | 38250 | 38100 | 2510 |
| 335 | 20241119 | 144800 | 12902665700 | 38150 | 38250 | 38250 | 38100 | 1959 |
| 336 | 20241119 | 144700 | 12827856400 | 38250 | 38150 | 38250 | 38150 | 1905 |
| 337 | 20241119 | 144600 | 12755056100 | 38150 | 38250 | 38300 | 38000 | 2464 |
| 338 | 20241119 | 144500 | 12660970450 | 38250 | 38300 | 38300 | 38100 | 2409 |
| 339 | 20241119 | 144400 | 12568915650 | 38300 | 38250 | 38300 | 38200 | 764 |
| 340 | 20241119 | 144300 | 12539692050 | 38250 | 38250 | 38300 | 38200 | 3293 |
| 341 | 20241119 | 144200 | 12413808400 | 38250 | 38200 | 38250 | 38150 | 1703 |
| 342 | 20241119 | 144100 | 12348694600 | 38200 | 38300 | 38300 | 38100 | 2127 |
| 343 | 20241119 | 144000 | 12267459950 | 38300 | 38250 | 38300 | 38200 | 1581 |
| 344 | 20241119 | 143900 | 12206957100 | 38250 | 38250 | 38250 | 38150 | 1654 |
| 345 | 20241119 | 143800 | 12143736850 | 38200 | 38200 | 38300 | 38150 | 1472 |
| 346 | 20241119 | 143700 | 12087426400 | 38200 | 38250 | 38250 | 38150 | 1648 |
| 347 | 20241119 | 143600 | 12024451150 | 38250 | 38200 | 38300 | 38150 | 2094 |
| 348 | 20241119 | 143500 | 11944379450 | 38200 | 38300 | 38300 | 38150 | 1443 |
| 349 | 20241119 | 143400 | 11889225400 | 38250 | 38250 | 38300 | 38200 | 1560 |
| 350 | 20241119 | 143300 | 11829551500 | 38250 | 38300 | 38300 | 38150 | 1850 |
| 351 | 20241119 | 143200 | 11758804500 | 38300 | 38300 | 38350 | 38200 | 2529 |
| 352 | 20241119 | 143100 | 11661995150 | 38300 | 38300 | 38350 | 38250 | 2257 |
| 353 | 20241119 | 143000 | 11575546900 | 38300 | 38250 | 38300 | 38200 | 1629 |
| 354 | 20241119 | 142900 | 11513161500 | 38200 | 38300 | 38300 | 38200 | 1479 |
| 355 | 20241119 | 142800 | 11456559450 | 38300 | 38250 | 38350 | 38200 | 2407 |
| 356 | 20241119 | 142700 | 11364466600 | 38250 | 38250 | 38300 | 38200 | 1283 |
| 357 | 20241119 | 142600 | 11315389850 | 38250 | 38250 | 38350 | 38200 | 1537 |
| 358 | 20241119 | 142500 | 11256624950 | 38350 | 38250 | 38350 | 38200 | 1723 |
| 359 | 20241119 | 142400 | 11190703250 | 38250 | 38250 | 38350 | 38200 | 1135 |
| 360 | 20241119 | 142300 | 11147289550 | 38200 | 38250 | 38350 | 38150 | 2261 |
| 361 | 20241119 | 142200 | 11060825000 | 38250 | 38300 | 38350 | 38150 | 1682 |
| 362 | 20241119 | 142100 | 10996455100 | 38300 | 38250 | 38300 | 38200 | 1595 |
| 363 | 20241119 | 142000 | 10935428600 | 38250 | 38150 | 38250 | 38150 | 1531 |
| 364 | 20241119 | 141900 | 10876910600 | 38200 | 38250 | 38300 | 38050 | 1660 |
| 365 | 20241119 | 141800 | 10813457600 | 38250 | 38050 | 38250 | 38000 | 2054 |
| 366 | 20241119 | 141700 | 10734981100 | 38150 | 38200 | 38250 | 38050 | 1750 |
| 367 | 20241119 | 141600 | 10668128750 | 38200 | 38200 | 38300 | 38150 | 1848 |
| 368 | 20241119 | 141500 | 10597517500 | 38200 | 38250 | 38250 | 38150 | 1686 |
| 369 | 20241119 | 141400 | 10533108450 | 38250 | 38250 | 38300 | 38150 | 1847 |
| 370 | 20241119 | 141300 | 10462496200 | 38250 | 38250 | 38250 | 38200 | 1604 |
| 371 | 20241119 | 141200 | 10401177750 | 38250 | 38250 | 38300 | 38200 | 1282 |
| 372 | 20241119 | 141100 | 10352145000 | 38250 | 38200 | 38300 | 38200 | 1206 |
| 373 | 20241119 | 141000 | 10306045450 | 38200 | 38250 | 38300 | 38150 | 1539 |
| 374 | 20241119 | 140900 | 10247213900 | 38250 | 38150 | 38300 | 38000 | 2557 |
| 375 | 20241119 | 140800 | 10149676450 | 38200 | 38250 | 38300 | 38150 | 1510 |
| 376 | 20241119 | 140700 | 10091938550 | 38250 | 38200 | 38300 | 38150 | 1737 |
| 377 | 20241119 | 140600 | 10025516850 | 38250 | 38200 | 38250 | 38200 | 991 |
| 378 | 20241119 | 140500 | 9987625600 | 38200 | 38300 | 38300 | 38200 | 1561 |
| 379 | 20241119 | 140400 | 9927934000 | 38250 | 38250 | 38300 | 38200 | 1855 |
| 380 | 20241119 | 140300 | 9856993200 | 38250 | 38250 | 38350 | 38200 | 1664 |
| 381 | 20241119 | 140200 | 9793299400 | 38250 | 38300 | 38350 | 38200 | 1018 |
| 382 | 20241119 | 140100 | 9754314450 | 38250 | 38250 | 38350 | 38100 | 2984 |
| 383 | 20241119 | 140000 | 9640249450 | 38200 | 38350 | 38400 | 38200 | 7379 |
| 384 | 20241119 | 135900 | 9357538450 | 38400 | 38350 | 38400 | 38300 | 2107 |
| 385 | 20241119 | 135800 | 9276720700 | 38350 | 38350 | 38350 | 38300 | 898 |
| 386 | 20241119 | 135700 | 9242288550 | 38300 | 38350 | 38350 | 38300 | 361 |
| 387 | 20241119 | 135600 | 9228444400 | 38350 | 38350 | 38400 | 38300 | 1500 |
| 388 | 20241119 | 135500 | 9170895250 | 38400 | 38300 | 38400 | 38300 | 3007 |
| 389 | 20241119 | 135400 | 9055548600 | 38350 | 38350 | 38350 | 38300 | 361 |
| 390 | 20241119 | 135300 | 9041706050 | 38350 | 38350 | 38350 | 38300 | 492 |
| 391 | 20241119 | 135200 | 9022849450 | 38350 | 38350 | 38350 | 38200 | 5232 |
| 392 | 20241119 | 135100 | 8822454000 | 38400 | 38350 | 38400 | 38350 | 1174 |
| 393 | 20241119 | 135000 | 8777411700 | 38350 | 38350 | 38350 | 38300 | 555 |
| 394 | 20241119 | 134900 | 8756128850 | 38350 | 38300 | 38350 | 38300 | 851 |
| 395 | 20241119 | 134800 | 8723509900 | 38300 | 38350 | 38350 | 38300 | 2807 |
| 396 | 20241119 | 134700 | 8615991300 | 38350 | 38300 | 38400 | 38250 | 2773 |
| 397 | 20241119 | 134600 | 8509716050 | 38300 | 38200 | 38350 | 38150 | 5401 |
| 398 | 20241119 | 134500 | 8303120800 | 38200 | 38150 | 38200 | 38100 | 1408 |
| 399 | 20241119 | 134400 | 8249386500 | 38150 | 38150 | 38150 | 38100 | 608 |
| 400 | 20241119 | 134300 | 8226191850 | 38150 | 38150 | 38150 | 38100 | 531 |
| 401 | 20241119 | 134200 | 8205934500 | 38150 | 38150 | 38150 | 38100 | 629 |
| 402 | 20241119 | 134100 | 8181939200 | 38150 | 38100 | 38150 | 38050 | 1034 |
| 403 | 20241119 | 134000 | 8142526350 | 38050 | 38100 | 38150 | 38050 | 1508 |
| 404 | 20241119 | 133900 | 8085072200 | 38100 | 38050 | 38100 | 38050 | 395 |
| 405 | 20241119 | 133800 | 8070027350 | 38050 | 38000 | 38100 | 38000 | 632 |
| 406 | 20241119 | 133700 | 8045977550 | 38050 | 38050 | 38100 | 38000 | 1699 |
| 407 | 20241119 | 133600 | 7981366500 | 38000 | 38050 | 38050 | 38000 | 817 |
| 408 | 20241119 | 133500 | 7950286150 | 38100 | 38050 | 38100 | 38000 | 686 |
| 409 | 20241119 | 133400 | 7924182350 | 38050 | 38050 | 38100 | 38000 | 546 |
| 410 | 20241119 | 133300 | 7903405600 | 38050 | 38050 | 38050 | 38000 | 841 |
| 411 | 20241119 | 133200 | 7871406800 | 38050 | 38000 | 38100 | 38000 | 2121 |
| 412 | 20241119 | 133100 | 7790733850 | 38000 | 38000 | 38000 | 37950 | 594 |
| 413 | 20241119 | 133000 | 7768162000 | 38000 | 38000 | 38000 | 37950 | 563 |
| 414 | 20241119 | 132900 | 7746773550 | 38000 | 38000 | 38000 | 37950 | 206 |
| 415 | 20241119 | 132800 | 7738946650 | 38000 | 38000 | 38000 | 37950 | 679 |
| 416 | 20241119 | 132700 | 7713156900 | 38000 | 38050 | 38050 | 37950 | 287 |
| 417 | 20241119 | 132600 | 7702249300 | 38050 | 37900 | 38050 | 37900 | 263 |
| 418 | 20241119 | 132500 | 7692262250 | 37950 | 37950 | 37950 | 37900 | 250 |
| 419 | 20241119 | 132400 | 7682776300 | 37900 | 38050 | 38050 | 37900 | 1328 |
| 420 | 20241119 | 132300 | 7632360000 | 38050 | 38050 | 38050 | 38000 | 210 |
| 421 | 20241119 | 132200 | 7624375100 | 38050 | 38100 | 38100 | 38000 | 4004 |
| 422 | 20241119 | 132100 | 7472037600 | 38100 | 38100 | 38100 | 38050 | 583 |
| 423 | 20241119 | 132000 | 7449840550 | 38050 | 38100 | 38100 | 38050 | 173 |
| 424 | 20241119 | 131900 | 7443251100 | 38100 | 38100 | 38100 | 38050 | 613 |
| 425 | 20241119 | 131800 | 7419896000 | 38100 | 38000 | 38100 | 38000 | 2278 |
| 426 | 20241119 | 131700 | 7333205700 | 38050 | 38000 | 38050 | 37950 | 2628 |
| 427 | 20241119 | 131600 | 7233340950 | 37950 | 37950 | 38000 | 37950 | 385 |
| 428 | 20241119 | 131500 | 7218712700 | 38000 | 38000 | 38000 | 37950 | 285 |
| 429 | 20241119 | 131400 | 7207883200 | 38000 | 37950 | 38000 | 37950 | 1509 |
| 430 | 20241119 | 131300 | 7150542000 | 37950 | 38000 | 38000 | 37950 | 497 |
| 431 | 20241119 | 131200 | 7131675100 | 37950 | 38000 | 38000 | 37950 | 321 |
| 432 | 20241119 | 131100 | 7119478850 | 37950 | 38000 | 38000 | 37950 | 305 |
| 433 | 20241119 | 131000 | 7107889100 | 38000 | 38000 | 38000 | 37950 | 327 |
| 434 | 20241119 | 130900 | 7095470550 | 38000 | 38000 | 38000 | 37950 | 201 |
| 435 | 20241119 | 130800 | 7087833550 | 38000 | 37950 | 38000 | 37950 | 228 |
| 436 | 20241119 | 130700 | 7079172100 | 38000 | 38000 | 38000 | 37950 | 435 |
| 437 | 20241119 | 130600 | 7062655400 | 38000 | 38000 | 38000 | 37950 | 61 |
| 438 | 20241119 | 130500 | 7060338200 | 37950 | 38000 | 38000 | 37950 | 229 |
| 439 | 20241119 | 130400 | 7051639850 | 38000 | 37950 | 38000 | 37950 | 118 |
| 440 | 20241119 | 130300 | 7047157000 | 38000 | 37900 | 38000 | 37900 | 1392 |
| 441 | 20241119 | 130200 | 6994325850 | 37950 | 37950 | 37950 | 37900 | 179 |
| 442 | 20241119 | 130100 | 6987532950 | 37950 | 37900 | 37950 | 37850 | 309 |
| 443 | 20241119 | 130000 | 6975817100 | 37900 | 37950 | 37950 | 37850 | 2475 |
| 444 | 20241119 | 125900 | 6882038300 | 37900 | 37950 | 37950 | 37900 | 141 |
| 445 | 20241119 | 125800 | 6876688750 | 37950 | 37900 | 37950 | 37900 | 180 |
| 446 | 20241119 | 125700 | 6869857950 | 37900 | 37900 | 38000 | 37900 | 154 |
| 447 | 20241119 | 125600 | 6864011150 | 37950 | 37950 | 37950 | 37900 | 2153 |
| 448 | 20241119 | 125500 | 6782305100 | 37900 | 37950 | 38000 | 37900 | 3452 |
| 449 | 20241119 | 125400 | 6651398050 | 37950 | 37950 | 37950 | 37900 | 677 |
| 450 | 20241119 | 125300 | 6625706100 | 37950 | 37950 | 37950 | 37900 | 666 |
| 451 | 20241119 | 125200 | 6600431700 | 37950 | 37950 | 37950 | 37900 | 88 |
| 452 | 20241119 | 125100 | 6597092450 | 37950 | 37900 | 37950 | 37850 | 899 |
| 453 | 20241119 | 125000 | 6563020200 | 37900 | 37900 | 37900 | 37850 | 430 |
| 454 | 20241119 | 124900 | 6546733350 | 37900 | 37900 | 37900 | 37850 | 581 |
| 455 | 20241119 | 124800 | 6524715000 | 37900 | 37900 | 37900 | 37850 | 209 |
| 456 | 20241119 | 124700 | 6516795950 | 37900 | 37900 | 37900 | 37850 | 237 |
| 457 | 20241119 | 124600 | 6507815750 | 37900 | 37900 | 37900 | 37850 | 196 |
| 458 | 20241119 | 124500 | 6500387800 | 37900 | 37900 | 37900 | 37850 | 43 |
| 459 | 20241119 | 124400 | 6498758550 | 37850 | 37900 | 37900 | 37850 | 205 |
| 460 | 20241119 | 124300 | 6490989400 | 37900 | 37900 | 37900 | 37850 | 109 |
| 461 | 20241119 | 124200 | 6486858500 | 37850 | 37900 | 37900 | 37850 | 197 |
| 462 | 20241119 | 124100 | 6479394500 | 37850 | 37900 | 37900 | 37850 | 159 |
| 463 | 20241119 | 124000 | 6473375050 | 37900 | 37950 | 38000 | 37850 | 3732 |
| 464 | 20241119 | 123900 | 6331835850 | 38000 | 38000 | 38000 | 37950 | 329 |
| 465 | 20241119 | 123800 | 6319337250 | 37950 | 38000 | 38000 | 37950 | 134 |
| 466 | 20241119 | 123700 | 6314247950 | 38000 | 38000 | 38000 | 37950 | 213 |
| 467 | 20241119 | 123600 | 6306154200 | 37950 | 37950 | 38000 | 37950 | 574 |
| 468 | 20241119 | 123500 | 6284367350 | 37950 | 37950 | 38000 | 37950 | 535 |
| 469 | 20241119 | 123400 | 6264051300 | 37950 | 37950 | 38000 | 37950 | 488 |
| 470 | 20241119 | 123300 | 6245521500 | 38000 | 37950 | 38000 | 37950 | 178 |
| 471 | 20241119 | 123200 | 6238758750 | 37950 | 38000 | 38000 | 37950 | 1300 |
| 472 | 20241119 | 123100 | 6189376400 | 38000 | 38000 | 38000 | 37950 | 991 |
| 473 | 20241119 | 123000 | 6151755950 | 38000 | 37950 | 38000 | 37900 | 1203 |
| 474 | 20241119 | 122900 | 6106101500 | 37950 | 37950 | 37950 | 37900 | 601 |
| 475 | 20241119 | 122800 | 6083293700 | 37950 | 37950 | 37950 | 37900 | 657 |
| 476 | 20241119 | 122700 | 6058376550 | 37950 | 37950 | 37950 | 37900 | 397 |
| 477 | 20241119 | 122600 | 6043310550 | 37950 | 37950 | 37950 | 37900 | 592 |
| 478 | 20241119 | 122500 | 6020845250 | 37950 | 37950 | 37950 | 37900 | 1182 |
| 479 | 20241119 | 122400 | 5975988800 | 37950 | 37950 | 37950 | 37900 | 535 |
| 480 | 20241119 | 122300 | 5955693200 | 37950 | 37950 | 37950 | 37900 | 249 |
| 481 | 20241119 | 122200 | 5946243900 | 37950 | 37900 | 37950 | 37900 | 16 |
| 482 | 20241119 | 122100 | 5945637200 | 37950 | 37900 | 37950 | 37900 | 1096 |
| 483 | 20241119 | 122000 | 5904087850 | 37900 | 37850 | 37900 | 37850 | 79 |
| 484 | 20241119 | 121900 | 5901096450 | 37900 | 37850 | 37900 | 37800 | 393 |
| 485 | 20241119 | 121800 | 5886213500 | 37850 | 37950 | 37950 | 37800 | 1157 |
| 486 | 20241119 | 121700 | 5842386200 | 37950 | 37950 | 37950 | 37900 | 991 |
| 487 | 20241119 | 121600 | 5804818150 | 37950 | 37950 | 37950 | 37850 | 437 |
| 488 | 20241119 | 121500 | 5788248200 | 37900 | 37800 | 37900 | 37800 | 3047 |
| 489 | 20241119 | 121400 | 5672786000 | 37800 | 37850 | 37900 | 37800 | 367 |
| 490 | 20241119 | 121300 | 5658891250 | 37850 | 37900 | 37900 | 37800 | 157 |
| 491 | 20241119 | 121200 | 5652945600 | 37850 | 37900 | 37900 | 37850 | 488 |
| 492 | 20241119 | 121100 | 5634466250 | 37850 | 37850 | 37900 | 37800 | 147 |
| 493 | 20241119 | 121000 | 5628900800 | 37850 | 37850 | 37850 | 37800 | 479 |
| 494 | 20241119 | 120900 | 5610770900 | 37850 | 37850 | 37850 | 37800 | 132 |
| 495 | 20241119 | 120800 | 5605776700 | 37800 | 37900 | 37900 | 37800 | 207 |
| 496 | 20241119 | 120700 | 5597941350 | 37850 | 37900 | 37900 | 37850 | 1986 |
| 497 | 20241119 | 120600 | 5522764650 | 37900 | 37900 | 37900 | 37800 | 197 |
| 498 | 20241119 | 120500 | 5515302700 | 37850 | 37850 | 37850 | 37800 | 521 |
| 499 | 20241119 | 120400 | 5495583050 | 37850 | 37850 | 37850 | 37800 | 281 |
| 500 | 20241119 | 120300 | 5484948450 | 37800 | 37850 | 37850 | 37800 | 303 |
| 501 | 20241119 | 120200 | 5473480200 | 37850 | 37850 | 37850 | 37800 | 118 |
| 502 | 20241119 | 120100 | 5469014150 | 37800 | 37800 | 37850 | 37750 | 313 |
| 503 | 20241119 | 120000 | 5457183050 | 37800 | 37750 | 37800 | 37750 | 323 |
| 504 | 20241119 | 115900 | 5444975000 | 37800 | 37750 | 37800 | 37750 | 184 |
| 505 | 20241119 | 115800 | 5438020000 | 37800 | 37800 | 37850 | 37800 | 2147 |
| 506 | 20241119 | 115700 | 5356863250 | 37800 | 37850 | 37850 | 37800 | 37 |
| 507 | 20241119 | 115600 | 5355463300 | 37850 | 37800 | 37900 | 37800 | 372 |
| 508 | 20241119 | 115500 | 5341384050 | 37850 | 37800 | 37850 | 37800 | 1190 |
| 509 | 20241119 | 115400 | 5296368100 | 37850 | 37850 | 37850 | 37800 | 1004 |
| 510 | 20241119 | 115300 | 5258367000 | 37800 | 37850 | 37850 | 37800 | 295 |
| 511 | 20241119 | 115200 | 5247201450 | 37800 | 37850 | 37850 | 37800 | 182 |
| 512 | 20241119 | 115100 | 5240313900 | 37850 | 37850 | 37850 | 37800 | 619 |
| 513 | 20241119 | 115000 | 5216885300 | 37800 | 37850 | 37850 | 37800 | 1135 |
| 514 | 20241119 | 114900 | 5173925800 | 37850 | 37850 | 37850 | 37800 | 257 |
| 515 | 20241119 | 114800 | 5164198700 | 37850 | 37800 | 37850 | 37750 | 339 |
| 516 | 20241119 | 114700 | 5151380450 | 37800 | 37800 | 37800 | 37750 | 1476 |
| 517 | 20241119 | 114600 | 5095588100 | 37800 | 37700 | 37800 | 37650 | 1799 |
| 518 | 20241119 | 114500 | 5027718950 | 37700 | 37700 | 37700 | 37650 | 222 |
| 519 | 20241119 | 114400 | 5019350000 | 37700 | 37700 | 37700 | 37650 | 176 |
| 520 | 20241119 | 114300 | 5012715200 | 37700 | 37700 | 37700 | 37650 | 243 |
| 521 | 20241119 | 114200 | 5003555250 | 37650 | 37700 | 37700 | 37650 | 165 |
| 522 | 20241119 | 114100 | 4997335100 | 37700 | 37700 | 37700 | 37650 | 935 |
| 523 | 20241119 | 114000 | 4962085850 | 37700 | 37700 | 37700 | 37650 | 182 |
| 524 | 20241119 | 113900 | 4955225150 | 37700 | 37750 | 37750 | 37650 | 1901 |
| 525 | 20241119 | 113800 | 4883611800 | 37750 | 37750 | 37750 | 37700 | 246 |
| 526 | 20241119 | 113700 | 4874325500 | 37750 | 37750 | 37750 | 37700 | 415 |
| 527 | 20241119 | 113600 | 4858673100 | 37750 | 37750 | 37750 | 37700 | 137 |
| 528 | 20241119 | 113500 | 4853501600 | 37750 | 37700 | 37750 | 37700 | 156 |
| 529 | 20241119 | 113400 | 4847613750 | 37750 | 37750 | 37750 | 37700 | 136 |
| 530 | 20241119 | 113300 | 4842480600 | 37750 | 37800 | 37800 | 37700 | 2115 |
| 531 | 20241119 | 113200 | 4762633350 | 37750 | 37800 | 37800 | 37750 | 17 |
| 532 | 20241119 | 113100 | 4761990900 | 37800 | 37750 | 37800 | 37750 | 229 |
| 533 | 20241119 | 113000 | 4753337750 | 37800 | 37800 | 37800 | 37750 | 274 |
| 534 | 20241119 | 112900 | 4742981050 | 37800 | 37800 | 37800 | 37750 | 100 |
| 535 | 20241119 | 112800 | 4739204050 | 37800 | 37800 | 37800 | 37750 | 462 |
| 536 | 20241119 | 112700 | 4721740550 | 37800 | 37750 | 37800 | 37750 | 115 |
| 537 | 20241119 | 112600 | 4717395400 | 37750 | 37800 | 37800 | 37750 | 530 |
| 538 | 20241119 | 112500 | 4697371700 | 37750 | 37800 | 37800 | 37750 | 172 |
| 539 | 20241119 | 112400 | 4690872650 | 37800 | 37800 | 37800 | 37750 | 721 |
| 540 | 20241119 | 112300 | 4663644950 | 37800 | 37750 | 37800 | 37700 | 197 |
| 541 | 20241119 | 112200 | 4656204250 | 37750 | 37750 | 37750 | 37750 | 144 |
| 542 | 20241119 | 112100 | 4650768250 | 37750 | 37750 | 37800 | 37750 | 624 |
| 543 | 20241119 | 112000 | 4627208500 | 37750 | 37800 | 37800 | 37750 | 1213 |
| 544 | 20241119 | 111900 | 4581414700 | 37800 | 37850 | 37850 | 37800 | 1307 |
| 545 | 20241119 | 111800 | 4531988600 | 37850 | 37750 | 37850 | 37750 | 80 |
| 546 | 20241119 | 111700 | 4528963450 | 37800 | 37750 | 37800 | 37700 | 621 |
| 547 | 20241119 | 111600 | 4505518800 | 37750 | 37650 | 37750 | 37650 | 3752 |
| 548 | 20241119 | 111500 | 4364053600 | 37700 | 37700 | 37700 | 37700 | 181 |
| 549 | 20241119 | 111400 | 4357229900 | 37700 | 37700 | 37700 | 37650 | 127 |
| 550 | 20241119 | 111300 | 4352442100 | 37700 | 37700 | 37700 | 37650 | 101 |
| 551 | 20241119 | 111200 | 4348634550 | 37700 | 37650 | 37700 | 37650 | 153 |
| 552 | 20241119 | 111100 | 4342866550 | 37700 | 37700 | 37700 | 37650 | 48 |
| 553 | 20241119 | 111000 | 4341057000 | 37700 | 37700 | 37700 | 37700 | 168 |
| 554 | 20241119 | 110900 | 4334723400 | 37650 | 37700 | 37700 | 37650 | 1323 |
| 555 | 20241119 | 110800 | 4284911650 | 37700 | 37700 | 37700 | 37650 | 153 |
| 556 | 20241119 | 110700 | 4279143600 | 37700 | 37700 | 37700 | 37700 | 84 |
| 557 | 20241119 | 110600 | 4275976800 | 37700 | 37650 | 37700 | 37650 | 146 |
| 558 | 20241119 | 110500 | 4270473650 | 37700 | 37700 | 37700 | 37600 | 5805 |
| 559 | 20241119 | 110400 | 4051937850 | 37650 | 37650 | 37700 | 37650 | 1709 |
| 560 | 20241119 | 110300 | 3987593600 | 37700 | 37750 | 37750 | 37700 | 1746 |
| 561 | 20241119 | 110200 | 3921759650 | 37750 | 37750 | 37750 | 37700 | 182 |
| 562 | 20241119 | 110100 | 3914894150 | 37750 | 37750 | 37750 | 37700 | 175 |
| 563 | 20241119 | 110000 | 3908287950 | 37750 | 37750 | 37750 | 37700 | 73 |
| 564 | 20241119 | 105900 | 3905533600 | 37750 | 37750 | 37750 | 37700 | 1647 |
| 565 | 20241119 | 105800 | 3843431500 | 37750 | 37750 | 37750 | 37750 | 160 |
| 566 | 20241119 | 105700 | 3837391500 | 37700 | 37800 | 37800 | 37700 | 1618 |
| 567 | 20241119 | 105600 | 3776332200 | 37750 | 37750 | 37800 | 37700 | 358 |
| 568 | 20241119 | 105500 | 3762817750 | 37750 | 37700 | 37800 | 37700 | 291 |
| 569 | 20241119 | 105400 | 3751832200 | 37750 | 37750 | 37750 | 37700 | 372 |
| 570 | 20241119 | 105300 | 3737789250 | 37750 | 37750 | 37750 | 37700 | 58 |
| 571 | 20241119 | 105200 | 3735599800 | 37750 | 37750 | 37750 | 37700 | 249 |
| 572 | 20241119 | 105100 | 3726200750 | 37750 | 37750 | 37750 | 37700 | 37 |
| 573 | 20241119 | 105000 | 3724804100 | 37750 | 37750 | 37750 | 37700 | 123 |
| 574 | 20241119 | 104900 | 3720160900 | 37700 | 37750 | 37750 | 37650 | 3089 |
| 575 | 20241119 | 104800 | 3603574400 | 37700 | 37750 | 37750 | 37700 | 44 |
| 576 | 20241119 | 104700 | 3601913450 | 37700 | 37700 | 37750 | 37700 | 1530 |
| 577 | 20241119 | 104600 | 3544228200 | 37650 | 37650 | 37700 | 37650 | 69 |
| 578 | 20241119 | 104500 | 3541627950 | 37650 | 37700 | 37700 | 37650 | 29 |
| 579 | 20241119 | 104400 | 3540534800 | 37700 | 37650 | 37700 | 37650 | 59 |
| 580 | 20241119 | 104300 | 3538310550 | 37700 | 37700 | 37700 | 37650 | 238 |
| 581 | 20241119 | 104200 | 3529338000 | 37700 | 37700 | 37700 | 37650 | 220 |
| 582 | 20241119 | 104100 | 3521046700 | 37700 | 37700 | 37700 | 37650 | 196 |
| 583 | 20241119 | 104000 | 3513665050 | 37700 | 37700 | 37700 | 37650 | 358 |
| 584 | 20241119 | 103900 | 3500183050 | 37700 | 37600 | 37700 | 37600 | 77 |
| 585 | 20241119 | 103800 | 3497280450 | 37700 | 37650 | 37700 | 37600 | 826 |
| 586 | 20241119 | 103700 | 3466178650 | 37650 | 37550 | 37650 | 37550 | 701 |
| 587 | 20241119 | 103600 | 3439831150 | 37550 | 37550 | 37550 | 37550 | 340 |
| 588 | 20241119 | 103500 | 3427064150 | 37500 | 37500 | 37550 | 37500 | 209 |
| 589 | 20241119 | 103400 | 3419222050 | 37500 | 37700 | 37700 | 37500 | 8508 |
| 590 | 20241119 | 103300 | 3099243100 | 37700 | 37700 | 37700 | 37650 | 324 |
| 591 | 20241119 | 103200 | 3087029400 | 37650 | 37650 | 37700 | 37650 | 113 |
| 592 | 20241119 | 103100 | 3082771650 | 37650 | 37700 | 37700 | 37650 | 123 |
| 593 | 20241119 | 103000 | 3078134600 | 37700 | 37650 | 37700 | 37650 | 363 |
| 594 | 20241119 | 102900 | 3064462150 | 37700 | 37700 | 37700 | 37650 | 471 |
| 595 | 20241119 | 102800 | 3046705600 | 37700 | 37650 | 37700 | 37650 | 145 |
| 596 | 20241119 | 102700 | 3041240250 | 37700 | 37650 | 37700 | 37650 | 2 |
| 597 | 20241119 | 102600 | 3041164900 | 37700 | 37700 | 37700 | 37650 | 27 |
| 598 | 20241119 | 102500 | 3040147100 | 37650 | 37700 | 37700 | 37650 | 272 |
| 599 | 20241119 | 102400 | 3029900750 | 37650 | 37650 | 37650 | 37600 | 361 |
| 600 | 20241119 | 102300 | 3016310450 | 37600 | 37750 | 37750 | 37600 | 1693 |
| 601 | 20241119 | 102200 | 2952506950 | 37750 | 37850 | 37900 | 37750 | 948 |
| 602 | 20241119 | 102100 | 2916706250 | 37850 | 37750 | 37850 | 37750 | 1073 |
| 603 | 20241119 | 102000 | 2876168500 | 37750 | 37900 | 37950 | 37700 | 7528 |
| 604 | 20241119 | 101900 | 2591346650 | 37900 | 37900 | 37900 | 37850 | 1108 |
| 605 | 20241119 | 101800 | 2549353550 | 37900 | 37800 | 37900 | 37750 | 2232 |
| 606 | 20241119 | 101700 | 2464897800 | 37800 | 37650 | 37800 | 37650 | 3312 |
| 607 | 20241119 | 101600 | 2339964800 | 37700 | 37700 | 37700 | 37650 | 191 |
| 608 | 20241119 | 101500 | 2332766650 | 37650 | 37700 | 37700 | 37650 | 83 |
| 609 | 20241119 | 101400 | 2329637600 | 37650 | 37700 | 37700 | 37650 | 184 |
| 610 | 20241119 | 101300 | 2322706200 | 37650 | 37700 | 37700 | 37650 | 633 |
| 611 | 20241119 | 101200 | 2298870850 | 37650 | 37650 | 37700 | 37650 | 319 |
| 612 | 20241119 | 101100 | 2286854600 | 37700 | 37700 | 37700 | 37650 | 263 |
| 613 | 20241119 | 101000 | 2276943300 | 37700 | 37700 | 37700 | 37650 | 134 |
| 614 | 20241119 | 100900 | 2271891650 | 37700 | 37700 | 37700 | 37650 | 309 |
| 615 | 20241119 | 100800 | 2260242500 | 37700 | 37700 | 37700 | 37650 | 105 |
| 616 | 20241119 | 100700 | 2256284200 | 37700 | 37700 | 37700 | 37700 | 60 |
| 617 | 20241119 | 100600 | 2254022200 | 37650 | 37650 | 37700 | 37650 | 48 |
| 618 | 20241119 | 100500 | 2252214850 | 37700 | 37750 | 37750 | 37650 | 1607 |
| 619 | 20241119 | 100400 | 2191651900 | 37750 | 37750 | 37750 | 37700 | 34 |
| 620 | 20241119 | 100300 | 2190368650 | 37750 | 37750 | 37800 | 37700 | 1694 |
| 621 | 20241119 | 100200 | 2126431600 | 37750 | 37750 | 37800 | 37700 | 660 |
| 622 | 20241119 | 100100 | 2101519700 | 37750 | 37750 | 37750 | 37700 | 484 |
| 623 | 20241119 | 100000 | 2083248850 | 37750 | 37750 | 37750 | 37700 | 176 |
| 624 | 20241119 | 095900 | 2076605000 | 37750 | 37700 | 37750 | 37700 | 326 |
| 625 | 20241119 | 095800 | 2064314450 | 37750 | 37850 | 37850 | 37750 | 1174 |
| 626 | 20241119 | 095700 | 2019936650 | 37850 | 37750 | 37850 | 37750 | 380 |
| 627 | 20241119 | 095600 | 2005567650 | 37800 | 37750 | 37800 | 37650 | 1410 |
| 628 | 20241119 | 095500 | 1952384100 | 37750 | 37900 | 37900 | 37750 | 1911 |
| 629 | 20241119 | 095400 | 1880091000 | 37850 | 37800 | 37850 | 37750 | 263 |
| 630 | 20241119 | 095300 | 1870140100 | 37800 | 37850 | 37850 | 37750 | 1871 |
| 631 | 20241119 | 095200 | 1799413700 | 37850 | 37850 | 37850 | 37800 | 338 |
| 632 | 20241119 | 095100 | 1786621200 | 37850 | 37800 | 37850 | 37750 | 427 |
| 633 | 20241119 | 095000 | 1770476850 | 37800 | 37750 | 37800 | 37700 | 906 |
| 634 | 20241119 | 094900 | 1736237700 | 37750 | 37750 | 37750 | 37700 | 390 |
| 635 | 20241119 | 094800 | 1721515250 | 37750 | 37750 | 37750 | 37700 | 123 |
| 636 | 20241119 | 094700 | 1716874550 | 37700 | 37750 | 37750 | 37700 | 1284 |
| 637 | 20241119 | 094600 | 1668459050 | 37700 | 37700 | 37700 | 37700 | 226 |
| 638 | 20241119 | 094500 | 1659938850 | 37700 | 37700 | 37700 | 37700 | 202 |
| 639 | 20241119 | 094400 | 1652323450 | 37700 | 37700 | 37700 | 37650 | 511 |
| 640 | 20241119 | 094300 | 1633059300 | 37700 | 37700 | 37700 | 37650 | 256 |
| 641 | 20241119 | 094200 | 1623408150 | 37650 | 37700 | 37700 | 37650 | 158 |
| 642 | 20241119 | 094100 | 1617451650 | 37700 | 37600 | 37700 | 37600 | 975 |
| 643 | 20241119 | 094000 | 1580761600 | 37600 | 37600 | 37600 | 37550 | 904 |
| 644 | 20241119 | 093900 | 1546771500 | 37650 | 37600 | 37650 | 37600 | 506 |
| 645 | 20241119 | 093800 | 1527726650 | 37600 | 37650 | 37650 | 37600 | 111 |
| 646 | 20241119 | 093700 | 1523552950 | 37600 | 37650 | 37650 | 37500 | 2051 |
| 647 | 20241119 | 093600 | 1446447100 | 37650 | 37650 | 37650 | 37600 | 75 |
| 648 | 20241119 | 093500 | 1443624700 | 37650 | 37600 | 37650 | 37600 | 171 |
| 649 | 20241119 | 093400 | 1437186650 | 37650 | 37600 | 37650 | 37600 | 325 |
| 650 | 20241119 | 093300 | 1424961150 | 37600 | 37700 | 37700 | 37500 | 3383 |
| 651 | 20241119 | 093200 | 1297661350 | 37750 | 37650 | 37750 | 37600 | 1794 |
| 652 | 20241119 | 093100 | 1230041500 | 37650 | 37650 | 37650 | 37650 | 196 |
| 653 | 20241119 | 093000 | 1222662100 | 37650 | 37550 | 37650 | 37550 | 1613 |
| 654 | 20241119 | 092900 | 1162039800 | 37600 | 37550 | 37600 | 37500 | 414 |
| 655 | 20241119 | 092800 | 1146490150 | 37550 | 37550 | 37550 | 37500 | 79 |
| 656 | 20241119 | 092700 | 1143523800 | 37550 | 37550 | 37550 | 37500 | 237 |
| 657 | 20241119 | 092600 | 1134624500 | 37500 | 37500 | 37550 | 37500 | 481 |
| 658 | 20241119 | 092500 | 1116584700 | 37500 | 37450 | 37500 | 37450 | 412 |
| 659 | 20241119 | 092400 | 1101147300 | 37450 | 37500 | 37500 | 37450 | 149 |
| 660 | 20241119 | 092300 | 1095561800 | 37450 | 37450 | 37500 | 37450 | 926 |
| 661 | 20241119 | 092200 | 1060850950 | 37500 | 37500 | 37500 | 37450 | 1418 |
| 662 | 20241119 | 092100 | 1007698500 | 37500 | 37550 | 37550 | 37500 | 16 |
| 663 | 20241119 | 092000 | 1007097750 | 37550 | 37450 | 37550 | 37450 | 1148 |
| 664 | 20241119 | 091900 | 964025950 | 37500 | 37500 | 37500 | 37500 | 74 |
| 665 | 20241119 | 091800 | 961250950 | 37500 | 37500 | 37500 | 37500 | 3 |
| 666 | 20241119 | 091700 | 961138450 | 37450 | 37550 | 37550 | 37450 | 1207 |
| 667 | 20241119 | 091600 | 915879750 | 37550 | 37500 | 37550 | 37500 | 215 |
| 668 | 20241119 | 091500 | 907812050 | 37550 | 37450 | 37550 | 37450 | 14 |
| 669 | 20241119 | 091400 | 907286450 | 37500 | 37350 | 37550 | 37350 | 1927 |
| 670 | 20241119 | 091300 | 835092300 | 37450 | 37400 | 37500 | 37400 | 994 |
| 671 | 20241119 | 091200 | 797905850 | 37350 | 37200 | 37350 | 37200 | 565 |
| 672 | 20241119 | 091100 | 776815900 | 37200 | 37150 | 37300 | 37150 | 234 |
| 673 | 20241119 | 091000 | 768098850 | 37150 | 37200 | 37250 | 37150 | 506 |
| 674 | 20241119 | 090900 | 749252700 | 37150 | 37100 | 37250 | 37100 | 2208 |
| 675 | 20241119 | 090800 | 667296800 | 37100 | 37250 | 37250 | 37100 | 1893 |
| 676 | 20241119 | 090700 | 596860950 | 37250 | 37250 | 37250 | 37250 | 133 |
| 677 | 20241119 | 090600 | 591906700 | 37300 | 37300 | 37350 | 37300 | 400 |
| 678 | 20241119 | 090500 | 576985350 | 37300 | 37300 | 37300 | 37250 | 406 |
| 679 | 20241119 | 090400 | 561841650 | 37250 | 37450 | 37450 | 37250 | 788 |
| 680 | 20241119 | 090300 | 532478200 | 37450 | 37350 | 37450 | 37250 | 1491 |
| 681 | 20241119 | 090200 | 476787450 | 37350 | 37150 | 37450 | 37150 | 3241 |
| 682 | 20241119 | 090100 | 355729100 | 37300 | 37350 | 37350 | 37000 | 4927 |
| 683 | 20241119 | 090000 | 172135750 | 37500 | 37350 | 37550 | 37350 | 4604 |