36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 3 | 20241119 | 202500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20241119 | 202400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20241119 | 202300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20241119 | 202200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20241119 | 202100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20241119 | 202000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20241119 | 201900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20241119 | 201800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20241119 | 201700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20241119 | 201600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20241119 | 201500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20241119 | 201400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20241119 | 201300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20241119 | 201200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20241119 | 201100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20241119 | 201000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20241119 | 200900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20241119 | 200800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20241119 | 200700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20241119 | 200600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20241119 | 200500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20241119 | 200400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20241119 | 200300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20241119 | 200200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20241119 | 200100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20241119 | 200000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20241119 | 195900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20241119 | 195800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20241119 | 195700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20241119 | 195600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 33 | 20241119 | 195500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20241119 | 195400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20241119 | 195300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20241119 | 195200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20241119 | 195100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20241119 | 195000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20241119 | 194900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20241119 | 194800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20241119 | 194700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20241119 | 194600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20241119 | 194500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20241119 | 194400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20241119 | 194300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20241119 | 194200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20241119 | 194100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20241119 | 194000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20241119 | 193900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20241119 | 193800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20241119 | 193700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20241119 | 193600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20241119 | 193500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20241119 | 193400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20241119 | 193300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20241119 | 193200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20241119 | 193100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20241119 | 193000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20241119 | 192900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20241119 | 192800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20241119 | 192700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20241119 | 192600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 63 | 20241119 | 192500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20241119 | 192400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20241119 | 192300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20241119 | 192200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20241119 | 192100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20241119 | 192000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20241119 | 191900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20241119 | 191800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20241119 | 191700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20241119 | 191600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20241119 | 191500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20241119 | 191400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20241119 | 191300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20241119 | 191200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20241119 | 191100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20241119 | 191000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20241119 | 190900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20241119 | 190800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20241119 | 190700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20241119 | 190600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20241119 | 190500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20241119 | 190400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20241119 | 190300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20241119 | 190200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20241119 | 190100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20241119 | 190000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20241119 | 185900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20241119 | 185800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20241119 | 185700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20241119 | 185600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 93 | 20241119 | 185500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20241119 | 185400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20241119 | 185300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20241119 | 185200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20241119 | 185100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20241119 | 185000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20241119 | 184900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20241119 | 184800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20241119 | 184700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20241119 | 184600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20241119 | 184500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20241119 | 184400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20241119 | 184300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20241119 | 184200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20241119 | 184100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20241119 | 184000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20241119 | 183900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20241119 | 183800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20241119 | 183700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20241119 | 183600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20241119 | 183500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20241119 | 183400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20241119 | 183300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20241119 | 183200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20241119 | 183100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20241119 | 183000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20241119 | 182900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20241119 | 182800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20241119 | 182700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20241119 | 182600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 123 | 20241119 | 182500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20241119 | 182400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20241119 | 182300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20241119 | 182200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20241119 | 182100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20241119 | 182000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20241119 | 181900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20241119 | 181800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20241119 | 181700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20241119 | 181600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20241119 | 181500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20241119 | 181400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20241119 | 181300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20241119 | 181200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20241119 | 181100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20241119 | 181000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20241119 | 180900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20241119 | 180800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20241119 | 180700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20241119 | 180600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20241119 | 180500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20241119 | 180400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20241119 | 180300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20241119 | 180200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20241119 | 180100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20241119 | 180000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20241119 | 175900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20241119 | 175800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20241119 | 175700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20241119 | 175600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 153 | 20241119 | 175500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20241119 | 175400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20241119 | 175300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20241119 | 175200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20241119 | 175100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20241119 | 175000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20241119 | 174900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20241119 | 174800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20241119 | 174700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20241119 | 174600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20241119 | 174500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20241119 | 174400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20241119 | 174300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20241119 | 174200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20241119 | 174100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20241119 | 174000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20241119 | 173900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20241119 | 173800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20241119 | 173700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20241119 | 173600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20241119 | 173500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20241119 | 173400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20241119 | 173300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20241119 | 173200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20241119 | 173100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20241119 | 173000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20241119 | 172900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20241119 | 172800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20241119 | 172700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20241119 | 172600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 183 | 20241119 | 172500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20241119 | 172400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20241119 | 172300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20241119 | 172200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20241119 | 172100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20241119 | 172000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20241119 | 171900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20241119 | 171800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20241119 | 171700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20241119 | 171600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20241119 | 171500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20241119 | 171400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20241119 | 171300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20241119 | 171200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20241119 | 171100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20241119 | 171000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20241119 | 170900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20241119 | 170800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20241119 | 170700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20241119 | 170600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20241119 | 170500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20241119 | 170400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20241119 | 170300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20241119 | 170200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20241119 | 170100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20241119 | 170000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20241119 | 165900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20241119 | 165800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20241119 | 165700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20241119 | 165600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 213 | 20241119 | 165500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20241119 | 165400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20241119 | 165300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20241119 | 165200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20241119 | 165100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20241119 | 165000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20241119 | 164900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20241119 | 164800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20241119 | 164700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20241119 | 164600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20241119 | 164500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20241119 | 164400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20241119 | 164300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20241119 | 164200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20241119 | 164100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20241119 | 164000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20241119 | 163900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20241119 | 163800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20241119 | 163700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20241119 | 163600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20241119 | 163500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20241119 | 163400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20241119 | 163300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20241119 | 163200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20241119 | 163100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20241119 | 163000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20241119 | 162900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20241119 | 162800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 241 | 20241119 | 162700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20241119 | 162600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 243 | 20241119 | 162500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20241119 | 162400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20241119 | 162300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20241119 | 162200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20241119 | 162100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20241119 | 162000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20241119 | 161900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20241119 | 161800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20241119 | 161700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 252 | 20241119 | 161600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 253 | 20241119 | 161500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 254 | 20241119 | 161400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 255 | 20241119 | 161300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 256 | 20241119 | 161200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 257 | 20241119 | 161100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 258 | 20241119 | 161000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 259 | 20241119 | 160900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 260 | 20241119 | 160800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 261 | 20241119 | 160700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 262 | 20241119 | 160600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 263 | 20241119 | 160500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 264 | 20241119 | 160400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 265 | 20241119 | 160300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 266 | 20241119 | 160200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 267 | 20241119 | 160100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 268 | 20241119 | 160000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 269 | 20241119 | 155900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 270 | 20241119 | 155800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 271 | 20241119 | 155700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 272 | 20241119 | 155600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 273 | 20241119 | 155500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 274 | 20241119 | 155400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 275 | 20241119 | 155300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 276 | 20241119 | 155200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 277 | 20241119 | 155100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 278 | 20241119 | 155000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 279 | 20241119 | 154900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 280 | 20241119 | 154800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 281 | 20241119 | 154700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 282 | 20241119 | 154600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 283 | 20241119 | 154500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 284 | 20241119 | 154400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 285 | 20241119 | 154300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 286 | 20241119 | 154200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 287 | 20241119 | 154100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 288 | 20241119 | 154000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 289 | 20241119 | 153900 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 290 | 20241119 | 153800 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 291 | 20241119 | 153700 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 292 | 20241119 | 153600 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 293 | 20241119 | 153500 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 294 | 20241119 | 153400 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 295 | 20241119 | 153300 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 296 | 20241119 | 153200 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 297 | 20241119 | 153100 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 298 | 20241119 | 153000 | 5123446750 | 30250 | 30250 | 30250 | 30250 | 1921 |
| 299 | 20241119 | 152900 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 300 | 20241119 | 152800 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 301 | 20241119 | 152700 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 302 | 20241119 | 152600 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 303 | 20241119 | 152500 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 304 | 20241119 | 152400 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 305 | 20241119 | 152300 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 306 | 20241119 | 152200 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 307 | 20241119 | 152100 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 308 | 20241119 | 152000 | 5065336500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 309 | 20241119 | 151900 | 5065336500 | 30250 | 30250 | 30250 | 30150 | 491 |
| 310 | 20241119 | 151800 | 5050508000 | 30300 | 30300 | 30450 | 30200 | 270 |
| 311 | 20241119 | 151700 | 5042325300 | 30300 | 30350 | 30400 | 30300 | 226 |
| 312 | 20241119 | 151600 | 5035458050 | 30400 | 30350 | 30450 | 30300 | 264 |
| 313 | 20241119 | 151500 | 5027434250 | 30300 | 30350 | 30400 | 30300 | 146 |
| 314 | 20241119 | 151400 | 5023008150 | 30350 | 30350 | 30400 | 30300 | 463 |
| 315 | 20241119 | 151300 | 5008953100 | 30400 | 30400 | 30450 | 30300 | 413 |
| 316 | 20241119 | 151200 | 4996402250 | 30400 | 30450 | 30450 | 30350 | 192 |
| 317 | 20241119 | 151100 | 4990564800 | 30450 | 30500 | 30500 | 30400 | 226 |
| 318 | 20241119 | 151000 | 4983681750 | 30400 | 30450 | 30450 | 30400 | 271 |
| 319 | 20241119 | 150900 | 4975430500 | 30450 | 30450 | 30450 | 30400 | 214 |
| 320 | 20241119 | 150800 | 4968915100 | 30450 | 30450 | 30500 | 30400 | 443 |
| 321 | 20241119 | 150700 | 4955426150 | 30450 | 30400 | 30450 | 30400 | 303 |
| 322 | 20241119 | 150600 | 4946200800 | 30400 | 30350 | 30450 | 30350 | 265 |
| 323 | 20241119 | 150500 | 4938138500 | 30250 | 30450 | 30450 | 30250 | 200 |
| 324 | 20241119 | 150400 | 4932052700 | 30400 | 30400 | 30450 | 30350 | 220 |
| 325 | 20241119 | 150300 | 4925359500 | 30400 | 30400 | 30450 | 30250 | 337 |
| 326 | 20241119 | 150200 | 4915122450 | 30450 | 30450 | 30500 | 30400 | 160 |
| 327 | 20241119 | 150100 | 4910246050 | 30500 | 30450 | 30500 | 30400 | 412 |
| 328 | 20241119 | 150000 | 4897706250 | 30450 | 30400 | 30450 | 30350 | 212 |
| 329 | 20241119 | 145900 | 4891251350 | 30450 | 30450 | 30450 | 30350 | 216 |
| 330 | 20241119 | 145800 | 4884681650 | 30450 | 30450 | 30450 | 30350 | 976 |
| 331 | 20241119 | 145700 | 4854967150 | 30450 | 30450 | 30450 | 30400 | 318 |
| 332 | 20241119 | 145600 | 4845287300 | 30450 | 30450 | 30450 | 30450 | 214 |
| 333 | 20241119 | 145500 | 4838771000 | 30450 | 30400 | 30450 | 30400 | 262 |
| 334 | 20241119 | 145400 | 4830796100 | 30400 | 30400 | 30450 | 30400 | 219 |
| 335 | 20241119 | 145300 | 4824136400 | 30400 | 30350 | 30400 | 30350 | 318 |
| 336 | 20241119 | 145200 | 4814471900 | 30350 | 30400 | 30400 | 30300 | 427 |
| 337 | 20241119 | 145100 | 4801510300 | 30400 | 30350 | 30400 | 30350 | 227 |
| 338 | 20241119 | 145000 | 4794611400 | 30400 | 30400 | 30400 | 30350 | 226 |
| 339 | 20241119 | 144900 | 4787743400 | 30350 | 30350 | 30400 | 30350 | 313 |
| 340 | 20241119 | 144800 | 4778232600 | 30350 | 30400 | 30400 | 30300 | 238 |
| 341 | 20241119 | 144700 | 4771001650 | 30400 | 30350 | 30400 | 30300 | 209 |
| 342 | 20241119 | 144600 | 4764654750 | 30350 | 30300 | 30400 | 30300 | 368 |
| 343 | 20241119 | 144500 | 4753482900 | 30300 | 30300 | 30400 | 30300 | 279 |
| 344 | 20241119 | 144400 | 4745015950 | 30300 | 30350 | 30350 | 30300 | 224 |
| 345 | 20241119 | 144300 | 4738225800 | 30300 | 30350 | 30350 | 30300 | 250 |
| 346 | 20241119 | 144200 | 4730642950 | 30300 | 30300 | 30400 | 30250 | 449 |
| 347 | 20241119 | 144100 | 4717023200 | 30350 | 30250 | 30350 | 30250 | 232 |
| 348 | 20241119 | 144000 | 4709991550 | 30250 | 30300 | 30300 | 30250 | 294 |
| 349 | 20241119 | 143900 | 4701086600 | 30300 | 30400 | 30400 | 30250 | 432 |
| 350 | 20241119 | 143800 | 4687989200 | 30400 | 30350 | 30400 | 30250 | 302 |
| 351 | 20241119 | 143700 | 4678824600 | 30300 | 30400 | 30400 | 30300 | 401 |
| 352 | 20241119 | 143600 | 4666653400 | 30350 | 30350 | 30400 | 30300 | 260 |
| 353 | 20241119 | 143500 | 4658759500 | 30350 | 30350 | 30350 | 30300 | 297 |
| 354 | 20241119 | 143400 | 4649749100 | 30350 | 30350 | 30400 | 30300 | 333 |
| 355 | 20241119 | 143300 | 4639644200 | 30350 | 30300 | 30400 | 30300 | 352 |
| 356 | 20241119 | 143200 | 4628970000 | 30300 | 30350 | 30400 | 30300 | 214 |
| 357 | 20241119 | 143100 | 4622477100 | 30350 | 30350 | 30350 | 30250 | 327 |
| 358 | 20241119 | 143000 | 4612554850 | 30350 | 30300 | 30350 | 30300 | 260 |
| 359 | 20241119 | 142900 | 4604664750 | 30300 | 30350 | 30350 | 30300 | 249 |
| 360 | 20241119 | 142800 | 4597114600 | 30350 | 30350 | 30350 | 30250 | 292 |
| 361 | 20241119 | 142700 | 4588257500 | 30300 | 30350 | 30350 | 30250 | 333 |
| 362 | 20241119 | 142600 | 4578163650 | 30350 | 30250 | 30350 | 30250 | 313 |
| 363 | 20241119 | 142500 | 4568681500 | 30250 | 30300 | 30300 | 30200 | 340 |
| 364 | 20241119 | 142400 | 4558388150 | 30300 | 30250 | 30300 | 30200 | 239 |
| 365 | 20241119 | 142300 | 4551152950 | 30250 | 30250 | 30250 | 30200 | 247 |
| 366 | 20241119 | 142200 | 4543681250 | 30250 | 30200 | 30250 | 30200 | 345 |
| 367 | 20241119 | 142100 | 4533248650 | 30250 | 30350 | 30350 | 30150 | 773 |
| 368 | 20241119 | 142000 | 4509881900 | 30300 | 30350 | 30400 | 30300 | 285 |
| 369 | 20241119 | 141900 | 4501239100 | 30350 | 30350 | 30400 | 30250 | 509 |
| 370 | 20241119 | 141800 | 4485798200 | 30350 | 30350 | 30350 | 30250 | 267 |
| 371 | 20241119 | 141700 | 4477696600 | 30350 | 30350 | 30400 | 30250 | 385 |
| 372 | 20241119 | 141600 | 4466020350 | 30350 | 30300 | 30350 | 30250 | 416 |
| 373 | 20241119 | 141500 | 4453409600 | 30300 | 30350 | 30350 | 30250 | 505 |
| 374 | 20241119 | 141400 | 4438109050 | 30350 | 30350 | 30400 | 30350 | 340 |
| 375 | 20241119 | 141300 | 4427777500 | 30350 | 30400 | 30400 | 30350 | 260 |
| 376 | 20241119 | 141200 | 4419881100 | 30400 | 30350 | 30400 | 30300 | 284 |
| 377 | 20241119 | 141100 | 4411260200 | 30350 | 30350 | 30400 | 30350 | 227 |
| 378 | 20241119 | 141000 | 4404367000 | 30300 | 30350 | 30350 | 30300 | 298 |
| 379 | 20241119 | 140900 | 4395331150 | 30350 | 30250 | 30350 | 30250 | 303 |
| 380 | 20241119 | 140800 | 4386153400 | 30250 | 30250 | 30300 | 30250 | 229 |
| 381 | 20241119 | 140700 | 4379220300 | 30250 | 30200 | 30250 | 30150 | 359 |
| 382 | 20241119 | 140600 | 4368379800 | 30200 | 30200 | 30200 | 30150 | 236 |
| 383 | 20241119 | 140500 | 4361252850 | 30200 | 30200 | 30200 | 30100 | 279 |
| 384 | 20241119 | 140400 | 4352830850 | 30200 | 30200 | 30200 | 30100 | 668 |
| 385 | 20241119 | 140300 | 4332692900 | 30200 | 30200 | 30200 | 30150 | 174 |
| 386 | 20241119 | 140200 | 4327439700 | 30200 | 30150 | 30200 | 30150 | 200 |
| 387 | 20241119 | 140100 | 4321403700 | 30150 | 30300 | 30300 | 30150 | 332 |
| 388 | 20241119 | 140000 | 4311374100 | 30300 | 30350 | 30350 | 30200 | 815 |
| 389 | 20241119 | 135900 | 4286701500 | 30350 | 30350 | 30400 | 30350 | 352 |
| 390 | 20241119 | 135800 | 4276015500 | 30400 | 30450 | 30450 | 30300 | 812 |
| 391 | 20241119 | 135700 | 4251352950 | 30450 | 30450 | 30500 | 30400 | 369 |
| 392 | 20241119 | 135600 | 4240115250 | 30450 | 30450 | 30500 | 30400 | 545 |
| 393 | 20241119 | 135500 | 4223513650 | 30450 | 30500 | 30500 | 30400 | 1979 |
| 394 | 20241119 | 135400 | 4163212050 | 30450 | 30450 | 30500 | 30400 | 369 |
| 395 | 20241119 | 135300 | 4151974300 | 30450 | 30400 | 30500 | 30400 | 356 |
| 396 | 20241119 | 135200 | 4141133550 | 30350 | 30500 | 30500 | 30350 | 1743 |
| 397 | 20241119 | 135100 | 4088123550 | 30450 | 30500 | 30500 | 30450 | 257 |
| 398 | 20241119 | 135000 | 4080297000 | 30450 | 30500 | 30500 | 30400 | 410 |
| 399 | 20241119 | 134900 | 4067802050 | 30450 | 30450 | 30500 | 30450 | 465 |
| 400 | 20241119 | 134800 | 4053630550 | 30500 | 30500 | 30500 | 30450 | 423 |
| 401 | 20241119 | 134700 | 4040730400 | 30500 | 30500 | 30500 | 30400 | 620 |
| 402 | 20241119 | 134600 | 4021850100 | 30450 | 30500 | 30500 | 30450 | 459 |
| 403 | 20241119 | 134500 | 4007856600 | 30500 | 30450 | 30500 | 30450 | 321 |
| 404 | 20241119 | 134400 | 3998081050 | 30400 | 30500 | 30500 | 30400 | 605 |
| 405 | 20241119 | 134300 | 3979642200 | 30500 | 30450 | 30500 | 30450 | 868 |
| 406 | 20241119 | 134200 | 3953205900 | 30450 | 30450 | 30450 | 30400 | 350 |
| 407 | 20241119 | 134100 | 3942550300 | 30450 | 30350 | 30450 | 30350 | 1099 |
| 408 | 20241119 | 134000 | 3909125850 | 30350 | 30350 | 30400 | 30300 | 923 |
| 409 | 20241119 | 133900 | 3881125500 | 30300 | 30300 | 30350 | 30300 | 333 |
| 410 | 20241119 | 133800 | 3871029300 | 30300 | 30350 | 30350 | 30250 | 393 |
| 411 | 20241119 | 133700 | 3859110150 | 30300 | 30300 | 30350 | 30300 | 437 |
| 412 | 20241119 | 133600 | 3845852750 | 30300 | 30300 | 30350 | 30250 | 380 |
| 413 | 20241119 | 133500 | 3834331750 | 30250 | 30300 | 30350 | 30250 | 390 |
| 414 | 20241119 | 133400 | 3822512450 | 30300 | 30300 | 30300 | 30200 | 418 |
| 415 | 20241119 | 133300 | 3809850800 | 30300 | 30250 | 30300 | 30250 | 119 |
| 416 | 20241119 | 133200 | 3806245350 | 30300 | 30200 | 30300 | 30200 | 393 |
| 417 | 20241119 | 133100 | 3794347150 | 30250 | 30250 | 30250 | 30200 | 223 |
| 418 | 20241119 | 133000 | 3787607600 | 30250 | 30250 | 30250 | 30250 | 178 |
| 419 | 20241119 | 132900 | 3782223100 | 30250 | 30200 | 30250 | 30200 | 237 |
| 420 | 20241119 | 132800 | 3775054450 | 30250 | 30250 | 30300 | 30200 | 533 |
| 421 | 20241119 | 132700 | 3758930250 | 30300 | 30250 | 30300 | 30250 | 113 |
| 422 | 20241119 | 132600 | 3755509050 | 30250 | 30250 | 30250 | 30200 | 209 |
| 423 | 20241119 | 132500 | 3749187500 | 30200 | 30200 | 30250 | 30200 | 292 |
| 424 | 20241119 | 132400 | 3740362850 | 30200 | 30250 | 30250 | 30200 | 182 |
| 425 | 20241119 | 132300 | 3734863850 | 30100 | 30250 | 30250 | 30100 | 450 |
| 426 | 20241119 | 132200 | 3721272300 | 30200 | 30250 | 30250 | 30100 | 225 |
| 427 | 20241119 | 132100 | 3714478700 | 30250 | 30250 | 30300 | 30100 | 459 |
| 428 | 20241119 | 132000 | 3700608250 | 30250 | 30250 | 30300 | 30250 | 261 |
| 429 | 20241119 | 131900 | 3692709050 | 30200 | 30250 | 30250 | 30200 | 184 |
| 430 | 20241119 | 131800 | 3687148950 | 30250 | 30250 | 30300 | 30200 | 199 |
| 431 | 20241119 | 131700 | 3681128450 | 30250 | 30200 | 30250 | 30200 | 308 |
| 432 | 20241119 | 131600 | 3671814000 | 30250 | 30200 | 30250 | 30150 | 138 |
| 433 | 20241119 | 131500 | 3667642000 | 30200 | 30250 | 30250 | 30100 | 235 |
| 434 | 20241119 | 131400 | 3660552550 | 30250 | 30200 | 30250 | 30200 | 253 |
| 435 | 20241119 | 131300 | 3652901200 | 30200 | 30150 | 30250 | 30150 | 225 |
| 436 | 20241119 | 131200 | 3646107500 | 30200 | 30150 | 30200 | 30100 | 689 |
| 437 | 20241119 | 131100 | 3625322650 | 30150 | 30100 | 30200 | 30100 | 212 |
| 438 | 20241119 | 131000 | 3618925400 | 30100 | 30150 | 30200 | 30050 | 382 |
| 439 | 20241119 | 130900 | 3607412050 | 30150 | 30150 | 30150 | 30050 | 99 |
| 440 | 20241119 | 130800 | 3604431800 | 30150 | 30150 | 30150 | 30100 | 220 |
| 441 | 20241119 | 130700 | 3597806750 | 30150 | 30100 | 30150 | 30000 | 145 |
| 442 | 20241119 | 130600 | 3593438350 | 30100 | 30050 | 30150 | 30050 | 32 |
| 443 | 20241119 | 130500 | 3592475200 | 30000 | 30050 | 30100 | 30000 | 301 |
| 444 | 20241119 | 130400 | 3583420600 | 30050 | 30050 | 30050 | 30000 | 485 |
| 445 | 20241119 | 130300 | 3568866650 | 30050 | 30100 | 30100 | 30050 | 79 |
| 446 | 20241119 | 130200 | 3566489700 | 30050 | 30100 | 30100 | 30000 | 152 |
| 447 | 20241119 | 130100 | 3561921300 | 30100 | 30100 | 30100 | 30050 | 72 |
| 448 | 20241119 | 130000 | 3559754350 | 30050 | 30000 | 30100 | 30000 | 200 |
| 449 | 20241119 | 125900 | 3553740650 | 30100 | 30050 | 30100 | 30000 | 123 |
| 450 | 20241119 | 125800 | 3550041300 | 30050 | 30050 | 30100 | 30050 | 625 |
| 451 | 20241119 | 125700 | 3531259550 | 30050 | 30000 | 30050 | 30000 | 191 |
| 452 | 20241119 | 125600 | 3525520050 | 30050 | 30050 | 30050 | 30050 | 22 |
| 453 | 20241119 | 125500 | 3524858950 | 30050 | 30000 | 30050 | 30000 | 411 |
| 454 | 20241119 | 125400 | 3512523700 | 30000 | 30050 | 30050 | 30000 | 602 |
| 455 | 20241119 | 125300 | 3494459550 | 30050 | 30000 | 30050 | 30000 | 246 |
| 456 | 20241119 | 125200 | 3487071850 | 30000 | 30000 | 30050 | 30000 | 129 |
| 457 | 20241119 | 125100 | 3483201100 | 30050 | 30000 | 30100 | 29900 | 861 |
| 458 | 20241119 | 125000 | 3457351150 | 29950 | 29950 | 30000 | 29950 | 446 |
| 459 | 20241119 | 124900 | 3443982100 | 29950 | 29950 | 29950 | 29950 | 8 |
| 460 | 20241119 | 124800 | 3443742500 | 29900 | 29900 | 29900 | 29850 | 185 |
| 461 | 20241119 | 124700 | 3438211100 | 29850 | 29900 | 29900 | 29850 | 164 |
| 462 | 20241119 | 124600 | 3433307850 | 29900 | 29950 | 29950 | 29900 | 107 |
| 463 | 20241119 | 124500 | 3430103300 | 29950 | 29900 | 29950 | 29900 | 90 |
| 464 | 20241119 | 124400 | 3427410700 | 29900 | 29850 | 29900 | 29850 | 33 |
| 465 | 20241119 | 124300 | 3426424300 | 29900 | 29850 | 29900 | 29800 | 237 |
| 466 | 20241119 | 124200 | 3419353300 | 29850 | 29850 | 29900 | 29850 | 160 |
| 467 | 20241119 | 124100 | 3414570000 | 29900 | 29850 | 29900 | 29850 | 121 |
| 468 | 20241119 | 124000 | 3410955500 | 29800 | 29900 | 29900 | 29800 | 43 |
| 469 | 20241119 | 123900 | 3409669900 | 29850 | 29850 | 29900 | 29850 | 98 |
| 470 | 20241119 | 123800 | 3406740800 | 29850 | 29850 | 29850 | 29800 | 124 |
| 471 | 20241119 | 123700 | 3403039800 | 29850 | 29850 | 29850 | 29850 | 2 |
| 472 | 20241119 | 123600 | 3402980100 | 29800 | 29850 | 29850 | 29800 | 208 |
| 473 | 20241119 | 123500 | 3396772250 | 29850 | 29800 | 29850 | 29800 | 642 |
| 474 | 20241119 | 123400 | 3377640050 | 29800 | 29800 | 29800 | 29800 | 99 |
| 475 | 20241119 | 123300 | 3374689850 | 29800 | 29750 | 29800 | 29750 | 157 |
| 476 | 20241119 | 123200 | 3370011400 | 29700 | 29800 | 29800 | 29700 | 99 |
| 477 | 20241119 | 123100 | 3367064850 | 29750 | 29800 | 29800 | 29750 | 84 |
| 478 | 20241119 | 123000 | 3364564300 | 29800 | 29750 | 29800 | 29700 | 468 |
| 479 | 20241119 | 122900 | 3350653100 | 29750 | 29800 | 29800 | 29750 | 103 |
| 480 | 20241119 | 122800 | 3347584350 | 29800 | 29800 | 29800 | 29750 | 223 |
| 481 | 20241119 | 122700 | 3340943550 | 29800 | 29800 | 29800 | 29750 | 59 |
| 482 | 20241119 | 122600 | 3339185400 | 29850 | 29850 | 29850 | 29800 | 1220 |
| 483 | 20241119 | 122500 | 3302825350 | 29850 | 29950 | 29950 | 29850 | 391 |
| 484 | 20241119 | 122400 | 3291151050 | 29900 | 29900 | 29950 | 29900 | 85 |
| 485 | 20241119 | 122300 | 3288606300 | 29950 | 29900 | 29950 | 29900 | 100 |
| 486 | 20241119 | 122200 | 3285613700 | 29900 | 29900 | 29950 | 29900 | 157 |
| 487 | 20241119 | 122100 | 3280919000 | 29950 | 29950 | 30000 | 29950 | 203 |
| 488 | 20241119 | 122000 | 3274835000 | 29950 | 29950 | 29950 | 29950 | 7 |
| 489 | 20241119 | 121900 | 3274625350 | 29950 | 29900 | 29950 | 29900 | 55 |
| 490 | 20241119 | 121800 | 3272980350 | 29900 | 29900 | 29900 | 29900 | 229 |
| 491 | 20241119 | 121700 | 3266133250 | 29900 | 29950 | 29950 | 29900 | 102 |
| 492 | 20241119 | 121600 | 3263080400 | 29950 | 29950 | 29950 | 29900 | 26 |
| 493 | 20241119 | 121500 | 3262301750 | 29950 | 29900 | 29950 | 29850 | 201 |
| 494 | 20241119 | 121400 | 3256283750 | 29900 | 29900 | 29950 | 29900 | 133 |
| 495 | 20241119 | 121300 | 3252304600 | 29900 | 29850 | 29950 | 29850 | 94 |
| 496 | 20241119 | 121200 | 3249493200 | 29950 | 29950 | 29950 | 29950 | 143 |
| 497 | 20241119 | 121100 | 3245210350 | 29900 | 29900 | 29950 | 29850 | 206 |
| 498 | 20241119 | 121000 | 3239047300 | 29900 | 29950 | 29950 | 29900 | 122 |
| 499 | 20241119 | 120900 | 3235393950 | 29900 | 29900 | 29900 | 29900 | 137 |
| 500 | 20241119 | 120800 | 3231297650 | 29850 | 29900 | 29900 | 29850 | 206 |
| 501 | 20241119 | 120700 | 3225144800 | 29900 | 30000 | 30000 | 29900 | 98 |
| 502 | 20241119 | 120600 | 3222210650 | 29950 | 29950 | 30000 | 29900 | 1225 |
| 503 | 20241119 | 120500 | 3185535850 | 29950 | 30050 | 30050 | 29950 | 745 |
| 504 | 20241119 | 120400 | 3163165900 | 30100 | 30150 | 30150 | 30100 | 186 |
| 505 | 20241119 | 120300 | 3157563600 | 30150 | 30100 | 30150 | 30100 | 328 |
| 506 | 20241119 | 120200 | 3147690400 | 30150 | 30100 | 30150 | 30100 | 59 |
| 507 | 20241119 | 120100 | 3145912800 | 30100 | 30250 | 30250 | 30050 | 1404 |
| 508 | 20241119 | 120000 | 3103522300 | 30250 | 30300 | 30300 | 30150 | 694 |
| 509 | 20241119 | 115900 | 3082579050 | 30300 | 30300 | 30350 | 30150 | 732 |
| 510 | 20241119 | 115800 | 3060412750 | 30250 | 30250 | 30300 | 30250 | 334 |
| 511 | 20241119 | 115700 | 3050297850 | 30250 | 30200 | 30250 | 30200 | 569 |
| 512 | 20241119 | 115600 | 3033091650 | 30200 | 30250 | 30250 | 30200 | 437 |
| 513 | 20241119 | 115500 | 3019878450 | 30250 | 30200 | 30250 | 30200 | 651 |
| 514 | 20241119 | 115400 | 3000205150 | 30250 | 30200 | 30250 | 30200 | 754 |
| 515 | 20241119 | 115300 | 2977418100 | 30200 | 30200 | 30250 | 30150 | 188 |
| 516 | 20241119 | 115200 | 2971740900 | 30200 | 30250 | 30250 | 30150 | 119 |
| 517 | 20241119 | 115100 | 2968143150 | 30150 | 30150 | 30250 | 30150 | 688 |
| 518 | 20241119 | 115000 | 2947365750 | 30150 | 30100 | 30200 | 30100 | 242 |
| 519 | 20241119 | 114900 | 2940064400 | 30100 | 30150 | 30150 | 30100 | 297 |
| 520 | 20241119 | 114800 | 2931110450 | 30150 | 30150 | 30150 | 30100 | 526 |
| 521 | 20241119 | 114700 | 2915271150 | 30100 | 30100 | 30150 | 30100 | 346 |
| 522 | 20241119 | 114600 | 2904839650 | 30150 | 30150 | 30150 | 30100 | 513 |
| 523 | 20241119 | 114500 | 2889373800 | 30150 | 30100 | 30150 | 30100 | 158 |
| 524 | 20241119 | 114400 | 2884610350 | 30100 | 30100 | 30150 | 30050 | 1229 |
| 525 | 20241119 | 114300 | 2847617400 | 30050 | 30050 | 30100 | 30050 | 1045 |
| 526 | 20241119 | 114200 | 2816209600 | 30050 | 30050 | 30050 | 30000 | 205 |
| 527 | 20241119 | 114100 | 2810049400 | 30000 | 29950 | 30050 | 29950 | 686 |
| 528 | 20241119 | 114000 | 2789487550 | 29950 | 29950 | 30000 | 29800 | 2249 |
| 529 | 20241119 | 113900 | 2722288950 | 29900 | 29950 | 29950 | 29900 | 447 |
| 530 | 20241119 | 113800 | 2708901450 | 29950 | 30000 | 30000 | 29950 | 328 |
| 531 | 20241119 | 113700 | 2699062100 | 30000 | 29950 | 30050 | 29950 | 713 |
| 532 | 20241119 | 113600 | 2677680700 | 29950 | 29950 | 30000 | 29950 | 355 |
| 533 | 20241119 | 113500 | 2667031950 | 30000 | 30050 | 30050 | 30000 | 1009 |
| 534 | 20241119 | 113400 | 2636740250 | 30100 | 30050 | 30100 | 30050 | 498 |
| 535 | 20241119 | 113300 | 2621769350 | 30050 | 30050 | 30100 | 30000 | 681 |
| 536 | 20241119 | 113200 | 2601305400 | 30050 | 30050 | 30050 | 30000 | 281 |
| 537 | 20241119 | 113100 | 2592864350 | 30000 | 30000 | 30050 | 30000 | 191 |
| 538 | 20241119 | 113000 | 2587132100 | 29950 | 30000 | 30050 | 29950 | 214 |
| 539 | 20241119 | 112900 | 2580711200 | 30000 | 30000 | 30000 | 29950 | 929 |
| 540 | 20241119 | 112800 | 2552854850 | 29950 | 29950 | 30000 | 29900 | 465 |
| 541 | 20241119 | 112700 | 2538942100 | 29950 | 29900 | 30000 | 29900 | 597 |
| 542 | 20241119 | 112600 | 2521069450 | 29950 | 29950 | 30000 | 29950 | 384 |
| 543 | 20241119 | 112500 | 2509564800 | 29950 | 30050 | 30050 | 29900 | 2276 |
| 544 | 20241119 | 112400 | 2441313150 | 30000 | 30050 | 30100 | 30000 | 2538 |
| 545 | 20241119 | 112300 | 2365050550 | 30050 | 29850 | 30050 | 29850 | 6026 |
| 546 | 20241119 | 112200 | 2184605750 | 29850 | 29800 | 29900 | 29800 | 673 |
| 547 | 20241119 | 112100 | 2164515450 | 29850 | 29900 | 29900 | 29850 | 1186 |
| 548 | 20241119 | 112000 | 2129108450 | 29900 | 29800 | 29900 | 29800 | 825 |
| 549 | 20241119 | 111900 | 2104477300 | 29800 | 29650 | 29850 | 29600 | 1677 |
| 550 | 20241119 | 111800 | 2054560500 | 29700 | 29750 | 29750 | 29650 | 428 |
| 551 | 20241119 | 111700 | 2041848400 | 29750 | 29800 | 29800 | 29600 | 1369 |
| 552 | 20241119 | 111600 | 2001154600 | 29800 | 29600 | 29800 | 29600 | 992 |
| 553 | 20241119 | 111500 | 1971709700 | 29600 | 29700 | 29700 | 29550 | 979 |
| 554 | 20241119 | 111400 | 1942689350 | 29700 | 29700 | 29700 | 29650 | 141 |
| 555 | 20241119 | 111300 | 1938505500 | 29700 | 29600 | 29700 | 29600 | 2096 |
| 556 | 20241119 | 111200 | 1876356850 | 29600 | 29600 | 29650 | 29600 | 657 |
| 557 | 20241119 | 111100 | 1856906700 | 29650 | 29650 | 29700 | 29600 | 1071 |
| 558 | 20241119 | 111000 | 1825157500 | 29650 | 29650 | 29650 | 29600 | 1077 |
| 559 | 20241119 | 110900 | 1793226300 | 29600 | 29500 | 29600 | 29500 | 1559 |
| 560 | 20241119 | 110800 | 1747173300 | 29500 | 29400 | 29500 | 29400 | 565 |
| 561 | 20241119 | 110700 | 1730530300 | 29450 | 29300 | 29450 | 29300 | 1069 |
| 562 | 20241119 | 110600 | 1699118050 | 29350 | 29350 | 29400 | 29350 | 507 |
| 563 | 20241119 | 110500 | 1684221900 | 29300 | 29300 | 29300 | 29300 | 883 |
| 564 | 20241119 | 110400 | 1658350000 | 29250 | 29250 | 29300 | 29250 | 81 |
| 565 | 20241119 | 110300 | 1655980700 | 29250 | 29400 | 29400 | 29250 | 613 |
| 566 | 20241119 | 110200 | 1638002200 | 29400 | 29350 | 29450 | 29350 | 423 |
| 567 | 20241119 | 110100 | 1625571450 | 29350 | 29300 | 29400 | 29300 | 383 |
| 568 | 20241119 | 110000 | 1614321900 | 29350 | 29400 | 29400 | 29350 | 380 |
| 569 | 20241119 | 105900 | 1603159950 | 29400 | 29400 | 29400 | 29300 | 202 |
| 570 | 20241119 | 105800 | 1597229550 | 29350 | 29300 | 29400 | 29300 | 408 |
| 571 | 20241119 | 105700 | 1585262100 | 29300 | 29200 | 29300 | 29200 | 133 |
| 572 | 20241119 | 105600 | 1581371550 | 29250 | 29150 | 29250 | 29100 | 203 |
| 573 | 20241119 | 105500 | 1575449900 | 29100 | 29150 | 29150 | 29100 | 314 |
| 574 | 20241119 | 105400 | 1566297400 | 29100 | 29150 | 29150 | 29100 | 88 |
| 575 | 20241119 | 105300 | 1563733700 | 29100 | 29150 | 29200 | 29100 | 99 |
| 576 | 20241119 | 105200 | 1560848400 | 29250 | 29150 | 29250 | 29150 | 332 |
| 577 | 20241119 | 105100 | 1551156850 | 29100 | 29150 | 29200 | 29100 | 1385 |
| 578 | 20241119 | 105000 | 1510796750 | 29150 | 29250 | 29250 | 29150 | 909 |
| 579 | 20241119 | 104900 | 1484248100 | 29250 | 29300 | 29300 | 29200 | 295 |
| 580 | 20241119 | 104800 | 1475619750 | 29250 | 29350 | 29350 | 29200 | 93 |
| 581 | 20241119 | 104700 | 1472899000 | 29350 | 29350 | 29350 | 29300 | 440 |
| 582 | 20241119 | 104600 | 1460003550 | 29300 | 29300 | 29400 | 29300 | 364 |
| 583 | 20241119 | 104500 | 1449330500 | 29300 | 29350 | 29400 | 29200 | 699 |
| 584 | 20241119 | 104400 | 1428879850 | 29400 | 29300 | 29400 | 29300 | 137 |
| 585 | 20241119 | 104300 | 1424856850 | 29300 | 29250 | 29350 | 29250 | 269 |
| 586 | 20241119 | 104200 | 1416977100 | 29250 | 29200 | 29250 | 29150 | 44 |
| 587 | 20241119 | 104100 | 1415691850 | 29200 | 29250 | 29250 | 29200 | 186 |
| 588 | 20241119 | 104000 | 1410257800 | 29250 | 29250 | 29300 | 29200 | 555 |
| 589 | 20241119 | 103900 | 1394028850 | 29250 | 29300 | 29300 | 29250 | 97 |
| 590 | 20241119 | 103800 | 1391188700 | 29300 | 29250 | 29300 | 29250 | 273 |
| 591 | 20241119 | 103700 | 1383203000 | 29250 | 29250 | 29300 | 29250 | 505 |
| 592 | 20241119 | 103600 | 1368410600 | 29300 | 29300 | 29350 | 29250 | 349 |
| 593 | 20241119 | 103500 | 1358184900 | 29300 | 29200 | 29300 | 29200 | 531 |
| 594 | 20241119 | 103400 | 1342653600 | 29200 | 29200 | 29250 | 29200 | 128 |
| 595 | 20241119 | 103300 | 1338914650 | 29250 | 29100 | 29250 | 29100 | 1247 |
| 596 | 20241119 | 103200 | 1302541500 | 29100 | 29100 | 29100 | 29100 | 237 |
| 597 | 20241119 | 103100 | 1295644800 | 29050 | 29050 | 29100 | 29050 | 754 |
| 598 | 20241119 | 103000 | 1273736250 | 29050 | 29050 | 29050 | 28950 | 343 |
| 599 | 20241119 | 102900 | 1263786050 | 29050 | 28950 | 29050 | 28950 | 180 |
| 600 | 20241119 | 102800 | 1258564250 | 28950 | 28950 | 29000 | 28950 | 1046 |
| 601 | 20241119 | 102700 | 1228232550 | 28900 | 29050 | 29050 | 28900 | 240 |
| 602 | 20241119 | 102600 | 1221268300 | 29000 | 29000 | 29050 | 29000 | 796 |
| 603 | 20241119 | 102500 | 1198157450 | 29050 | 29050 | 29050 | 29000 | 538 |
| 604 | 20241119 | 102400 | 1182534800 | 29100 | 28850 | 29100 | 28850 | 1401 |
| 605 | 20241119 | 102300 | 1141826650 | 29000 | 28850 | 29000 | 28850 | 1046 |
| 606 | 20241119 | 102200 | 1111576800 | 28850 | 28800 | 28850 | 28800 | 112 |
| 607 | 20241119 | 102100 | 1108347050 | 28800 | 28800 | 28850 | 28800 | 68 |
| 608 | 20241119 | 102000 | 1106386850 | 28750 | 28800 | 28900 | 28750 | 1213 |
| 609 | 20241119 | 101900 | 1071370500 | 28800 | 28800 | 28850 | 28800 | 291 |
| 610 | 20241119 | 101800 | 1062987300 | 28800 | 28800 | 28800 | 28750 | 289 |
| 611 | 20241119 | 101700 | 1054664200 | 28800 | 28800 | 28850 | 28750 | 360 |
| 612 | 20241119 | 101600 | 1044310450 | 28850 | 28900 | 28900 | 28800 | 757 |
| 613 | 20241119 | 101500 | 1022487050 | 28800 | 28900 | 28900 | 28800 | 54 |
| 614 | 20241119 | 101400 | 1020928850 | 28850 | 28850 | 28850 | 28800 | 50 |
| 615 | 20241119 | 101300 | 1019486950 | 28850 | 28800 | 28900 | 28800 | 201 |
| 616 | 20241119 | 101200 | 1013693550 | 28750 | 28800 | 28800 | 28750 | 51 |
| 617 | 20241119 | 101100 | 1012224850 | 28800 | 28750 | 28800 | 28750 | 49 |
| 618 | 20241119 | 101000 | 1010813900 | 28750 | 28800 | 28850 | 28750 | 92 |
| 619 | 20241119 | 100900 | 1008164150 | 28800 | 28900 | 28900 | 28800 | 1400 |
| 620 | 20241119 | 100800 | 967777700 | 28900 | 28900 | 28900 | 28900 | 60 |
| 621 | 20241119 | 100700 | 966043700 | 28850 | 28900 | 28900 | 28850 | 355 |
| 622 | 20241119 | 100600 | 955791200 | 28900 | 28850 | 28900 | 28850 | 330 |
| 623 | 20241119 | 100500 | 946265450 | 28850 | 28800 | 28900 | 28800 | 2088 |
| 624 | 20241119 | 100400 | 886028800 | 28800 | 28850 | 28850 | 28800 | 1269 |
| 625 | 20241119 | 100300 | 849470300 | 28850 | 28800 | 28850 | 28800 | 142 |
| 626 | 20241119 | 100200 | 845377150 | 28800 | 28900 | 28950 | 28800 | 775 |
| 627 | 20241119 | 100100 | 823003750 | 28900 | 28900 | 28900 | 28850 | 448 |
| 628 | 20241119 | 100000 | 810056750 | 28900 | 28950 | 28950 | 28850 | 311 |
| 629 | 20241119 | 095900 | 801062400 | 28950 | 28900 | 29000 | 28850 | 1348 |
| 630 | 20241119 | 095800 | 762097400 | 28900 | 28900 | 28900 | 28850 | 369 |
| 631 | 20241119 | 095700 | 751434550 | 28900 | 28850 | 28950 | 28850 | 883 |
| 632 | 20241119 | 095600 | 725930550 | 28800 | 28850 | 28850 | 28800 | 43 |
| 633 | 20241119 | 095500 | 724690100 | 28850 | 28850 | 28850 | 28800 | 810 |
| 634 | 20241119 | 095400 | 701322100 | 28900 | 28900 | 28900 | 28850 | 239 |
| 635 | 20241119 | 095300 | 694415150 | 28900 | 28950 | 29000 | 28850 | 671 |
| 636 | 20241119 | 095200 | 675007250 | 28950 | 28900 | 29050 | 28900 | 1272 |
| 637 | 20241119 | 095100 | 638147050 | 28900 | 28850 | 28900 | 28800 | 599 |
| 638 | 20241119 | 095000 | 620851750 | 28800 | 28900 | 28900 | 28800 | 852 |
| 639 | 20241119 | 094900 | 596245700 | 28900 | 28900 | 29000 | 28850 | 469 |
| 640 | 20241119 | 094800 | 582685900 | 28900 | 28850 | 28900 | 28800 | 406 |
| 641 | 20241119 | 094700 | 570966000 | 28800 | 28900 | 28900 | 28800 | 283 |
| 642 | 20241119 | 094600 | 562801250 | 28900 | 28850 | 28900 | 28850 | 241 |
| 643 | 20241119 | 094500 | 555841350 | 28800 | 28900 | 28900 | 28800 | 816 |
| 644 | 20241119 | 094400 | 532278200 | 28850 | 28850 | 28900 | 28850 | 531 |
| 645 | 20241119 | 094300 | 516953000 | 28750 | 28500 | 28800 | 28500 | 2146 |
| 646 | 20241119 | 094200 | 455368150 | 28550 | 28500 | 28550 | 28500 | 324 |
| 647 | 20241119 | 094100 | 446125550 | 28400 | 28400 | 28500 | 28400 | 374 |
| 648 | 20241119 | 094000 | 435500750 | 28400 | 28450 | 28450 | 28400 | 236 |
| 649 | 20241119 | 093900 | 428789100 | 28400 | 28400 | 28400 | 28400 | 142 |
| 650 | 20241119 | 093800 | 424756300 | 28400 | 28400 | 28400 | 28400 | 0 |
| 651 | 20241119 | 093700 | 424756300 | 28400 | 28400 | 28450 | 28350 | 81 |
| 652 | 20241119 | 093600 | 422452250 | 28350 | 28450 | 28500 | 28350 | 164 |
| 653 | 20241119 | 093500 | 417780300 | 28500 | 28500 | 28500 | 28350 | 654 |
| 654 | 20241119 | 093400 | 399191950 | 28450 | 28500 | 28550 | 28450 | 391 |
| 655 | 20241119 | 093300 | 388041850 | 28450 | 28500 | 28500 | 28450 | 91 |
| 656 | 20241119 | 093200 | 385450400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 657 | 20241119 | 093100 | 385450400 | 28450 | 28500 | 28550 | 28450 | 260 |
| 658 | 20241119 | 093000 | 378030800 | 28450 | 28400 | 28450 | 28400 | 8 |
| 659 | 20241119 | 092900 | 377803250 | 28450 | 28450 | 28450 | 28350 | 303 |
| 660 | 20241119 | 092800 | 369184300 | 28450 | 28450 | 28450 | 28450 | 1 |
| 661 | 20241119 | 092700 | 369155850 | 28450 | 28550 | 28550 | 28450 | 270 |
| 662 | 20241119 | 092600 | 361467900 | 28550 | 28450 | 28550 | 28450 | 25 |
| 663 | 20241119 | 092500 | 360755750 | 28400 | 28400 | 28400 | 28400 | 22 |
| 664 | 20241119 | 092400 | 360130950 | 28400 | 28300 | 28400 | 28300 | 185 |
| 665 | 20241119 | 092300 | 354882500 | 28300 | 28300 | 28300 | 28250 | 253 |
| 666 | 20241119 | 092200 | 347722850 | 28300 | 28350 | 28350 | 28300 | 526 |
| 667 | 20241119 | 092100 | 332829650 | 28350 | 28400 | 28400 | 28250 | 1373 |
| 668 | 20241119 | 092000 | 293901900 | 28400 | 28550 | 28550 | 28400 | 546 |
| 669 | 20241119 | 091900 | 278345300 | 28550 | 28600 | 28600 | 28550 | 125 |
| 670 | 20241119 | 091800 | 274770500 | 28550 | 28600 | 28600 | 28550 | 246 |
| 671 | 20241119 | 091700 | 267741150 | 28600 | 28550 | 28600 | 28450 | 163 |
| 672 | 20241119 | 091600 | 263093200 | 28450 | 28600 | 28600 | 28450 | 245 |
| 673 | 20241119 | 091500 | 256111000 | 28550 | 28500 | 28550 | 28450 | 409 |
| 674 | 20241119 | 091400 | 244447500 | 28450 | 28350 | 28500 | 28350 | 428 |
| 675 | 20241119 | 091300 | 232273950 | 28350 | 28550 | 28550 | 28300 | 694 |
| 676 | 20241119 | 091200 | 212514200 | 28600 | 28550 | 28600 | 28550 | 12 |
| 677 | 20241119 | 091100 | 212171050 | 28550 | 28500 | 28650 | 28500 | 367 |
| 678 | 20241119 | 091000 | 201674050 | 28500 | 28750 | 28800 | 28500 | 1340 |
| 679 | 20241119 | 090900 | 163230050 | 28800 | 28650 | 28800 | 28650 | 60 |
| 680 | 20241119 | 090800 | 161503700 | 28550 | 28600 | 28750 | 28450 | 955 |
| 681 | 20241119 | 090700 | 134154550 | 28600 | 28450 | 28600 | 28400 | 605 |
| 682 | 20241119 | 090600 | 116906950 | 28350 | 28350 | 28350 | 28350 | 59 |
| 683 | 20241119 | 090500 | 115234300 | 28350 | 28250 | 28450 | 28250 | 595 |
| 684 | 20241119 | 090400 | 98391700 | 28250 | 28450 | 28450 | 28250 | 939 |
| 685 | 20241119 | 090300 | 71766050 | 28450 | 28450 | 28500 | 28400 | 453 |
| 686 | 20241119 | 090200 | 58875450 | 28450 | 28550 | 28600 | 28450 | 451 |
| 687 | 20241119 | 090100 | 46032350 | 28550 | 28700 | 28700 | 28450 | 1101 |
| 688 | 20241119 | 090000 | 14605150 | 28700 | 28700 | 28750 | 28700 | 258 |