35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 3 | 20241119 | 200400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20241119 | 200300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20241119 | 200200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20241119 | 200100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20241119 | 200000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20241119 | 195900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20241119 | 195800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20241119 | 195700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20241119 | 195600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20241119 | 195500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20241119 | 195400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20241119 | 195300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20241119 | 195200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20241119 | 195100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20241119 | 195000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20241119 | 194900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20241119 | 194800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20241119 | 194700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20241119 | 194600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20241119 | 194500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20241119 | 194400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20241119 | 194300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20241119 | 194200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20241119 | 194100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20241119 | 194000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20241119 | 193900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20241119 | 193800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20241119 | 193700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20241119 | 193600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20241119 | 193500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 33 | 20241119 | 193400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20241119 | 193300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20241119 | 193200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20241119 | 193100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20241119 | 193000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20241119 | 192900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20241119 | 192800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20241119 | 192700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20241119 | 192600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20241119 | 192500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20241119 | 192400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20241119 | 192300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20241119 | 192200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20241119 | 192100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20241119 | 192000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20241119 | 191900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20241119 | 191800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20241119 | 191700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20241119 | 191600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20241119 | 191500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20241119 | 191400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20241119 | 191300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20241119 | 191200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20241119 | 191100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20241119 | 191000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20241119 | 190900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20241119 | 190800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20241119 | 190700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20241119 | 190600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20241119 | 190500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 63 | 20241119 | 190400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20241119 | 190300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20241119 | 190200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20241119 | 190100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20241119 | 190000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20241119 | 185900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20241119 | 185800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20241119 | 185700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20241119 | 185600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20241119 | 185500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20241119 | 185400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20241119 | 185300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20241119 | 185200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20241119 | 185100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20241119 | 185000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20241119 | 184900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20241119 | 184800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20241119 | 184700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20241119 | 184600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20241119 | 184500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20241119 | 184400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20241119 | 184300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20241119 | 184200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20241119 | 184100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20241119 | 184000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20241119 | 183900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20241119 | 183800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20241119 | 183700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20241119 | 183600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20241119 | 183500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 93 | 20241119 | 183400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20241119 | 183300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20241119 | 183200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20241119 | 183100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20241119 | 183000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20241119 | 182900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20241119 | 182800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20241119 | 182700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20241119 | 182600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20241119 | 182500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20241119 | 182400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20241119 | 182300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20241119 | 182200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20241119 | 182100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20241119 | 182000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20241119 | 181900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20241119 | 181800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20241119 | 181700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20241119 | 181600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20241119 | 181500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20241119 | 181400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20241119 | 181300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20241119 | 181200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20241119 | 181100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20241119 | 181000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20241119 | 180900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20241119 | 180800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20241119 | 180700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20241119 | 180600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20241119 | 180500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 123 | 20241119 | 180400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20241119 | 180300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20241119 | 180200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20241119 | 180100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20241119 | 180000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20241119 | 175900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20241119 | 175800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20241119 | 175700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20241119 | 175600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20241119 | 175500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20241119 | 175400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20241119 | 175300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20241119 | 175200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20241119 | 175100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20241119 | 175000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20241119 | 174900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20241119 | 174800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20241119 | 174700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20241119 | 174600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20241119 | 174500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20241119 | 174400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20241119 | 174300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20241119 | 174200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20241119 | 174100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20241119 | 174000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20241119 | 173900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20241119 | 173800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20241119 | 173700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20241119 | 173600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20241119 | 173500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 153 | 20241119 | 173400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20241119 | 173300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20241119 | 173200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20241119 | 173100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20241119 | 173000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20241119 | 172900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20241119 | 172800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20241119 | 172700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20241119 | 172600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20241119 | 172500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20241119 | 172400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20241119 | 172300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20241119 | 172200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20241119 | 172100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20241119 | 172000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20241119 | 171900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20241119 | 171800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20241119 | 171700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20241119 | 171600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20241119 | 171500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20241119 | 171400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20241119 | 171300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20241119 | 171200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20241119 | 171100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20241119 | 171000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20241119 | 170900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20241119 | 170800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20241119 | 170700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20241119 | 170600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20241119 | 170500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 183 | 20241119 | 170400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20241119 | 170300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20241119 | 170200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20241119 | 170100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20241119 | 170000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20241119 | 165900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20241119 | 165800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20241119 | 165700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20241119 | 165600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20241119 | 165500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20241119 | 165400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20241119 | 165300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20241119 | 165200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20241119 | 165100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20241119 | 165000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20241119 | 164900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20241119 | 164800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20241119 | 164700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20241119 | 164600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20241119 | 164500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20241119 | 164400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20241119 | 164300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20241119 | 164200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20241119 | 164100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20241119 | 164000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20241119 | 163900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20241119 | 163800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20241119 | 163700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20241119 | 163600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20241119 | 163500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 213 | 20241119 | 163400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20241119 | 163300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20241119 | 163200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20241119 | 163100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20241119 | 163000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20241119 | 162900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20241119 | 162800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20241119 | 162700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20241119 | 162600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20241119 | 162500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20241119 | 162400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20241119 | 162300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20241119 | 162200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20241119 | 162100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20241119 | 162000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20241119 | 161900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20241119 | 161800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20241119 | 161700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20241119 | 161600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20241119 | 161500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20241119 | 161400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20241119 | 161300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20241119 | 161200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20241119 | 161100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20241119 | 161000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20241119 | 160900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20241119 | 160800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20241119 | 160700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20241119 | 160600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20241119 | 160500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 243 | 20241119 | 160400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20241119 | 160300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20241119 | 160200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20241119 | 160100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20241119 | 160000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20241119 | 155900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20241119 | 155800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20241119 | 155700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20241119 | 155600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20241119 | 155500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20241119 | 155400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20241119 | 155300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20241119 | 155200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20241119 | 155100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20241119 | 155000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20241119 | 154900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20241119 | 154800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20241119 | 154700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20241119 | 154600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20241119 | 154500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20241119 | 154400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20241119 | 154300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20241119 | 154200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20241119 | 154100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20241119 | 154000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20241119 | 153900 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20241119 | 153800 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20241119 | 153700 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20241119 | 153600 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20241119 | 153500 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 273 | 20241119 | 153400 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20241119 | 153300 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20241119 | 153200 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 276 | 20241119 | 153100 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 277 | 20241119 | 153000 | 6830544300 | 28100 | 28100 | 28100 | 28100 | 4901 |
| 278 | 20241119 | 152900 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20241119 | 152800 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20241119 | 152700 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20241119 | 152600 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 282 | 20241119 | 152500 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 283 | 20241119 | 152400 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 284 | 20241119 | 152300 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 285 | 20241119 | 152200 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 286 | 20241119 | 152100 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 287 | 20241119 | 152000 | 6692826200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 288 | 20241119 | 151900 | 6692826200 | 28100 | 28050 | 28100 | 28000 | 875 |
| 289 | 20241119 | 151800 | 6668293700 | 28050 | 28050 | 28050 | 28000 | 735 |
| 290 | 20241119 | 151700 | 6647696350 | 28050 | 28000 | 28050 | 27950 | 1130 |
| 291 | 20241119 | 151600 | 6616058400 | 28000 | 28000 | 28000 | 27950 | 994 |
| 292 | 20241119 | 151500 | 6588227300 | 27950 | 27950 | 28000 | 27950 | 1554 |
| 293 | 20241119 | 151400 | 6544778150 | 28000 | 28000 | 28000 | 27900 | 331 |
| 294 | 20241119 | 151300 | 6535526050 | 27950 | 28000 | 28000 | 27950 | 389 |
| 295 | 20241119 | 151200 | 6524648800 | 28000 | 27950 | 28000 | 27950 | 2061 |
| 296 | 20241119 | 151100 | 6466993500 | 27950 | 27900 | 27950 | 27900 | 264 |
| 297 | 20241119 | 151000 | 6459623950 | 27900 | 27900 | 27900 | 27850 | 139 |
| 298 | 20241119 | 150900 | 6455745900 | 27850 | 27900 | 27900 | 27850 | 1563 |
| 299 | 20241119 | 150800 | 6412146500 | 27950 | 27900 | 27950 | 27900 | 213 |
| 300 | 20241119 | 150700 | 6406203700 | 27900 | 27900 | 27950 | 27850 | 275 |
| 301 | 20241119 | 150600 | 6398536600 | 27950 | 27900 | 27950 | 27900 | 44 |
| 302 | 20241119 | 150500 | 6397308300 | 27850 | 27900 | 27950 | 27850 | 501 |
| 303 | 20241119 | 150400 | 6383330900 | 27900 | 27950 | 27950 | 27900 | 516 |
| 304 | 20241119 | 150300 | 6368934250 | 27900 | 27850 | 27950 | 27850 | 568 |
| 305 | 20241119 | 150200 | 6353087050 | 27850 | 27850 | 27900 | 27800 | 3952 |
| 306 | 20241119 | 150100 | 6243171700 | 27850 | 27900 | 27950 | 27850 | 3011 |
| 307 | 20241119 | 150000 | 6159245700 | 27900 | 27850 | 27900 | 27800 | 1893 |
| 308 | 20241119 | 145900 | 6106506600 | 27800 | 27850 | 27850 | 27800 | 231 |
| 309 | 20241119 | 145800 | 6100083900 | 27850 | 27850 | 27850 | 27800 | 490 |
| 310 | 20241119 | 145700 | 6086446400 | 27800 | 27900 | 27900 | 27800 | 333 |
| 311 | 20241119 | 145600 | 6077178450 | 27900 | 27850 | 27900 | 27850 | 579 |
| 312 | 20241119 | 145500 | 6061052250 | 27850 | 27800 | 27850 | 27800 | 263 |
| 313 | 20241119 | 145400 | 6053738200 | 27800 | 27800 | 27800 | 27750 | 44 |
| 314 | 20241119 | 145300 | 6052517000 | 27800 | 27850 | 27850 | 27800 | 9 |
| 315 | 20241119 | 145200 | 6052266600 | 27850 | 27800 | 27850 | 27750 | 322 |
| 316 | 20241119 | 145100 | 6043323000 | 27800 | 27850 | 27850 | 27800 | 685 |
| 317 | 20241119 | 145000 | 6024279650 | 27850 | 27900 | 27900 | 27800 | 180 |
| 318 | 20241119 | 144900 | 6019273300 | 27750 | 27800 | 27900 | 27750 | 3883 |
| 319 | 20241119 | 144800 | 5911322000 | 27750 | 27750 | 27750 | 27750 | 1088 |
| 320 | 20241119 | 144700 | 5881130000 | 27750 | 27700 | 27750 | 27600 | 344 |
| 321 | 20241119 | 144600 | 5871624500 | 27700 | 27700 | 27750 | 27700 | 477 |
| 322 | 20241119 | 144500 | 5858411500 | 27750 | 27750 | 27800 | 27750 | 229 |
| 323 | 20241119 | 144400 | 5852049000 | 27750 | 27750 | 27800 | 27750 | 149 |
| 324 | 20241119 | 144300 | 5847912350 | 27750 | 27750 | 27800 | 27600 | 1050 |
| 325 | 20241119 | 144200 | 5818784650 | 27600 | 27700 | 27750 | 27600 | 354 |
| 326 | 20241119 | 144100 | 5808985000 | 27750 | 27750 | 27750 | 27700 | 86 |
| 327 | 20241119 | 144000 | 5806598900 | 27750 | 27700 | 27750 | 27700 | 212 |
| 328 | 20241119 | 143900 | 5800726400 | 27700 | 27700 | 27700 | 27650 | 93 |
| 329 | 20241119 | 143800 | 5798154400 | 27700 | 27700 | 27700 | 27700 | 5 |
| 330 | 20241119 | 143700 | 5798015900 | 27700 | 27700 | 27700 | 27650 | 85 |
| 331 | 20241119 | 143600 | 5795661950 | 27650 | 27650 | 27650 | 27550 | 809 |
| 332 | 20241119 | 143500 | 5773361350 | 27650 | 27600 | 27700 | 27550 | 83 |
| 333 | 20241119 | 143400 | 5771067350 | 27600 | 27600 | 27650 | 27600 | 824 |
| 334 | 20241119 | 143300 | 5748324500 | 27600 | 27700 | 27700 | 27600 | 173 |
| 335 | 20241119 | 143200 | 5743546300 | 27700 | 27750 | 27750 | 27700 | 360 |
| 336 | 20241119 | 143100 | 5733574200 | 27750 | 27750 | 27750 | 27700 | 287 |
| 337 | 20241119 | 143000 | 5725623000 | 27750 | 27750 | 27750 | 27700 | 176 |
| 338 | 20241119 | 142900 | 5720747150 | 27750 | 27650 | 27750 | 27650 | 257 |
| 339 | 20241119 | 142800 | 5713632200 | 27650 | 27750 | 27750 | 27600 | 539 |
| 340 | 20241119 | 142700 | 5698721050 | 27750 | 27750 | 27750 | 27700 | 55 |
| 341 | 20241119 | 142600 | 5697195350 | 27750 | 27750 | 27750 | 27750 | 34 |
| 342 | 20241119 | 142500 | 5696251850 | 27750 | 27700 | 27750 | 27700 | 150 |
| 343 | 20241119 | 142400 | 5692096400 | 27650 | 27700 | 27700 | 27550 | 1549 |
| 344 | 20241119 | 142300 | 5649319800 | 27650 | 27650 | 27650 | 27600 | 376 |
| 345 | 20241119 | 142200 | 5638925550 | 27650 | 27650 | 27650 | 27600 | 88 |
| 346 | 20241119 | 142100 | 5636495800 | 27650 | 27600 | 27650 | 27600 | 144 |
| 347 | 20241119 | 142000 | 5632520850 | 27650 | 27700 | 27700 | 27600 | 1823 |
| 348 | 20241119 | 141900 | 5582124100 | 27700 | 27700 | 27700 | 27700 | 114 |
| 349 | 20241119 | 141800 | 5578966300 | 27700 | 27700 | 27700 | 27650 | 481 |
| 350 | 20241119 | 141700 | 5565662500 | 27700 | 27850 | 27850 | 27650 | 1987 |
| 351 | 20241119 | 141600 | 5510556750 | 27900 | 27850 | 27900 | 27800 | 55 |
| 352 | 20241119 | 141500 | 5509026400 | 27800 | 27900 | 27900 | 27800 | 315 |
| 353 | 20241119 | 141400 | 5500255350 | 27900 | 27850 | 27900 | 27850 | 10 |
| 354 | 20241119 | 141300 | 5499976550 | 27850 | 27850 | 27850 | 27850 | 40 |
| 355 | 20241119 | 141200 | 5498862550 | 27800 | 27800 | 27800 | 27800 | 165 |
| 356 | 20241119 | 141100 | 5494275550 | 27800 | 27800 | 27800 | 27800 | 21 |
| 357 | 20241119 | 141000 | 5493691750 | 27800 | 27800 | 27800 | 27800 | 10 |
| 358 | 20241119 | 140900 | 5493413750 | 27800 | 27800 | 27800 | 27800 | 66 |
| 359 | 20241119 | 140800 | 5491578950 | 27800 | 27800 | 27800 | 27800 | 17 |
| 360 | 20241119 | 140700 | 5491106350 | 27800 | 27800 | 27800 | 27800 | 142 |
| 361 | 20241119 | 140600 | 5487158750 | 27800 | 27800 | 27800 | 27800 | 75 |
| 362 | 20241119 | 140500 | 5485073750 | 27800 | 27800 | 27850 | 27800 | 159 |
| 363 | 20241119 | 140400 | 5480653250 | 27800 | 27800 | 27800 | 27800 | 13 |
| 364 | 20241119 | 140300 | 5480291850 | 27800 | 27900 | 27900 | 27800 | 795 |
| 365 | 20241119 | 140200 | 5458164650 | 27900 | 27900 | 27900 | 27900 | 8 |
| 366 | 20241119 | 140100 | 5457941450 | 27900 | 27900 | 27950 | 27900 | 100 |
| 367 | 20241119 | 140000 | 5455151400 | 27900 | 27900 | 27950 | 27900 | 689 |
| 368 | 20241119 | 135900 | 5435925300 | 27950 | 27950 | 27950 | 27900 | 241 |
| 369 | 20241119 | 135800 | 5429201000 | 27950 | 27950 | 27950 | 27950 | 11 |
| 370 | 20241119 | 135700 | 5428893550 | 27950 | 27950 | 27950 | 27900 | 56 |
| 371 | 20241119 | 135600 | 5427329300 | 27950 | 27950 | 27950 | 27950 | 162 |
| 372 | 20241119 | 135500 | 5422801400 | 27950 | 27900 | 27950 | 27900 | 63 |
| 373 | 20241119 | 135400 | 5421040650 | 27950 | 27900 | 27950 | 27900 | 121 |
| 374 | 20241119 | 135300 | 5417664550 | 27850 | 27900 | 27900 | 27850 | 821 |
| 375 | 20241119 | 135200 | 5394759300 | 27900 | 28000 | 28000 | 27900 | 452 |
| 376 | 20241119 | 135100 | 5382147400 | 28000 | 27950 | 28000 | 27950 | 150 |
| 377 | 20241119 | 135000 | 5377954800 | 27950 | 27950 | 27950 | 27950 | 6 |
| 378 | 20241119 | 134900 | 5377787100 | 27950 | 28000 | 28000 | 27950 | 56 |
| 379 | 20241119 | 134800 | 5376221700 | 27900 | 27950 | 27950 | 27900 | 193 |
| 380 | 20241119 | 134700 | 5370827950 | 27950 | 27950 | 27950 | 27950 | 465 |
| 381 | 20241119 | 134600 | 5357831200 | 27950 | 27950 | 27950 | 27950 | 38 |
| 382 | 20241119 | 134500 | 5356769100 | 27950 | 28000 | 28000 | 27900 | 82 |
| 383 | 20241119 | 134400 | 5354479150 | 28000 | 27950 | 28000 | 27900 | 1563 |
| 384 | 20241119 | 134300 | 5310770750 | 27950 | 27850 | 27950 | 27850 | 190 |
| 385 | 20241119 | 134200 | 5305471800 | 27900 | 27850 | 27900 | 27850 | 103 |
| 386 | 20241119 | 134100 | 5302603200 | 27850 | 27850 | 27900 | 27750 | 73 |
| 387 | 20241119 | 134000 | 5300571850 | 27850 | 27850 | 27850 | 27800 | 69 |
| 388 | 20241119 | 133900 | 5298652200 | 27850 | 27850 | 27850 | 27850 | 7 |
| 389 | 20241119 | 133800 | 5298457250 | 27850 | 27900 | 27900 | 27850 | 136 |
| 390 | 20241119 | 133700 | 5294669350 | 27900 | 27800 | 27900 | 27750 | 219 |
| 391 | 20241119 | 133600 | 5288583900 | 27900 | 27900 | 27900 | 27750 | 415 |
| 392 | 20241119 | 133500 | 5277022750 | 27900 | 27850 | 27900 | 27850 | 419 |
| 393 | 20241119 | 133400 | 5265349050 | 27850 | 27850 | 27900 | 27800 | 855 |
| 394 | 20241119 | 133300 | 5241544800 | 27900 | 27950 | 27950 | 27900 | 286 |
| 395 | 20241119 | 133200 | 5233565300 | 27950 | 27950 | 27950 | 27900 | 48 |
| 396 | 20241119 | 133100 | 5232224000 | 27950 | 27950 | 27950 | 27950 | 40 |
| 397 | 20241119 | 133000 | 5231106000 | 27950 | 27950 | 28000 | 27900 | 753 |
| 398 | 20241119 | 132900 | 5210056100 | 27900 | 27800 | 27950 | 27800 | 1768 |
| 399 | 20241119 | 132800 | 5160770300 | 27850 | 27800 | 27850 | 27650 | 962 |
| 400 | 20241119 | 132700 | 5133993400 | 27800 | 27700 | 27800 | 27650 | 1864 |
| 401 | 20241119 | 132600 | 5082256850 | 27700 | 27700 | 27750 | 27700 | 411 |
| 402 | 20241119 | 132500 | 5070872050 | 27700 | 27700 | 27700 | 27700 | 49 |
| 403 | 20241119 | 132400 | 5069514750 | 27700 | 27700 | 27700 | 27650 | 29 |
| 404 | 20241119 | 132300 | 5068711700 | 27700 | 27650 | 27700 | 27650 | 156 |
| 405 | 20241119 | 132200 | 5064398000 | 27650 | 27750 | 27750 | 27650 | 138 |
| 406 | 20241119 | 132100 | 5060576400 | 27750 | 27700 | 27750 | 27700 | 187 |
| 407 | 20241119 | 132000 | 5055396050 | 27700 | 27750 | 27750 | 27650 | 56 |
| 408 | 20241119 | 131900 | 5053844300 | 27700 | 27750 | 27750 | 27700 | 79 |
| 409 | 20241119 | 131800 | 5051655550 | 27700 | 27700 | 27700 | 27650 | 199 |
| 410 | 20241119 | 131700 | 5046151450 | 27700 | 27700 | 27750 | 27650 | 300 |
| 411 | 20241119 | 131600 | 5037841300 | 27750 | 27700 | 27750 | 27700 | 171 |
| 412 | 20241119 | 131500 | 5033104400 | 27700 | 27800 | 27800 | 27600 | 459 |
| 413 | 20241119 | 131400 | 5020432000 | 27800 | 27800 | 27850 | 27800 | 102 |
| 414 | 20241119 | 131300 | 5017596300 | 27800 | 27700 | 27800 | 27650 | 1865 |
| 415 | 20241119 | 131200 | 4965896750 | 27650 | 27750 | 27750 | 27650 | 50 |
| 416 | 20241119 | 131100 | 4964510600 | 27750 | 27700 | 27750 | 27700 | 20 |
| 417 | 20241119 | 131000 | 4963955650 | 27700 | 27600 | 27700 | 27550 | 1039 |
| 418 | 20241119 | 130900 | 4935221600 | 27550 | 27650 | 27650 | 27550 | 1651 |
| 419 | 20241119 | 130800 | 4889708100 | 27650 | 27650 | 27650 | 27650 | 97 |
| 420 | 20241119 | 130700 | 4887026050 | 27650 | 27650 | 27650 | 27650 | 67 |
| 421 | 20241119 | 130600 | 4885173500 | 27650 | 27650 | 27650 | 27650 | 8 |
| 422 | 20241119 | 130500 | 4884952300 | 27650 | 27600 | 27650 | 27550 | 596 |
| 423 | 20241119 | 130400 | 4868512700 | 27600 | 27550 | 27600 | 27550 | 876 |
| 424 | 20241119 | 130300 | 4844353500 | 27550 | 27550 | 27550 | 27500 | 421 |
| 425 | 20241119 | 130200 | 4832775450 | 27550 | 27550 | 27550 | 27550 | 49 |
| 426 | 20241119 | 130100 | 4831425500 | 27550 | 27550 | 27600 | 27550 | 125 |
| 427 | 20241119 | 130000 | 4827981650 | 27550 | 27550 | 27600 | 27550 | 34 |
| 428 | 20241119 | 125900 | 4827044050 | 27550 | 27550 | 27600 | 27550 | 23 |
| 429 | 20241119 | 125800 | 4826410100 | 27550 | 27650 | 27650 | 27550 | 890 |
| 430 | 20241119 | 125700 | 4801890200 | 27650 | 27600 | 27650 | 27600 | 29 |
| 431 | 20241119 | 125600 | 4801088600 | 27600 | 27650 | 27650 | 27550 | 306 |
| 432 | 20241119 | 125500 | 4792652100 | 27650 | 27650 | 27650 | 27650 | 142 |
| 433 | 20241119 | 125400 | 4788725800 | 27700 | 27700 | 27700 | 27650 | 10 |
| 434 | 20241119 | 125300 | 4788448900 | 27650 | 27650 | 27700 | 27650 | 17 |
| 435 | 20241119 | 125200 | 4787978300 | 27650 | 27600 | 27650 | 27600 | 520 |
| 436 | 20241119 | 125100 | 4773621500 | 27650 | 27650 | 27650 | 27650 | 51 |
| 437 | 20241119 | 125000 | 4772211350 | 27650 | 27650 | 27650 | 27650 | 232 |
| 438 | 20241119 | 124900 | 4765796550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 439 | 20241119 | 124800 | 4765796550 | 27650 | 27650 | 27650 | 27650 | 36 |
| 440 | 20241119 | 124700 | 4764801150 | 27650 | 27650 | 27650 | 27650 | 100 |
| 441 | 20241119 | 124600 | 4762036150 | 27650 | 27600 | 27650 | 27600 | 145 |
| 442 | 20241119 | 124500 | 4758032650 | 27650 | 27650 | 27650 | 27650 | 11 |
| 443 | 20241119 | 124400 | 4757728500 | 27700 | 27650 | 27750 | 27600 | 221 |
| 444 | 20241119 | 124300 | 4751614300 | 27650 | 27800 | 27800 | 27650 | 528 |
| 445 | 20241119 | 124200 | 4737014200 | 27800 | 27700 | 27900 | 27700 | 301 |
| 446 | 20241119 | 124100 | 4728632750 | 27650 | 27650 | 27650 | 27650 | 21 |
| 447 | 20241119 | 124000 | 4728052100 | 27650 | 27650 | 27650 | 27650 | 52 |
| 448 | 20241119 | 123900 | 4726614300 | 27650 | 27750 | 27850 | 27650 | 2283 |
| 449 | 20241119 | 123800 | 4663402300 | 27750 | 27650 | 27750 | 27650 | 233 |
| 450 | 20241119 | 123700 | 4656952850 | 27650 | 27650 | 27650 | 27650 | 28 |
| 451 | 20241119 | 123600 | 4656178650 | 27600 | 27650 | 27650 | 27600 | 403 |
| 452 | 20241119 | 123500 | 4645050350 | 27650 | 27650 | 27650 | 27650 | 85 |
| 453 | 20241119 | 123400 | 4642700100 | 27600 | 27600 | 27600 | 27600 | 2 |
| 454 | 20241119 | 123300 | 4642644900 | 27600 | 27550 | 27600 | 27550 | 226 |
| 455 | 20241119 | 123200 | 4636409950 | 27550 | 27550 | 27550 | 27550 | 417 |
| 456 | 20241119 | 123100 | 4624921600 | 27550 | 27550 | 27550 | 27550 | 276 |
| 457 | 20241119 | 123000 | 4617317800 | 27550 | 27500 | 27550 | 27500 | 767 |
| 458 | 20241119 | 122900 | 4596222700 | 27550 | 27500 | 27550 | 27500 | 73 |
| 459 | 20241119 | 122800 | 4594212550 | 27550 | 27600 | 27600 | 27550 | 549 |
| 460 | 20241119 | 122700 | 4579082150 | 27550 | 27600 | 27600 | 27550 | 104 |
| 461 | 20241119 | 122600 | 4576216850 | 27550 | 27550 | 27550 | 27550 | 106 |
| 462 | 20241119 | 122500 | 4573296550 | 27500 | 27550 | 27550 | 27500 | 166 |
| 463 | 20241119 | 122400 | 4568729050 | 27550 | 27600 | 27600 | 27550 | 427 |
| 464 | 20241119 | 122300 | 4556962100 | 27600 | 27600 | 27600 | 27550 | 57 |
| 465 | 20241119 | 122200 | 4555389900 | 27600 | 27600 | 27600 | 27550 | 356 |
| 466 | 20241119 | 122100 | 4545564800 | 27600 | 27650 | 27650 | 27600 | 326 |
| 467 | 20241119 | 122000 | 4536560350 | 27600 | 27650 | 27650 | 27550 | 1232 |
| 468 | 20241119 | 121900 | 4502589500 | 27550 | 27550 | 27600 | 27500 | 706 |
| 469 | 20241119 | 121800 | 4483140700 | 27500 | 27600 | 27600 | 27500 | 745 |
| 470 | 20241119 | 121700 | 4462586800 | 27650 | 27600 | 27650 | 27600 | 52 |
| 471 | 20241119 | 121600 | 4461150850 | 27600 | 27550 | 27600 | 27550 | 399 |
| 472 | 20241119 | 121500 | 4450140800 | 27550 | 27700 | 27700 | 27500 | 4774 |
| 473 | 20241119 | 121400 | 4318374700 | 27800 | 27700 | 27800 | 27700 | 301 |
| 474 | 20241119 | 121300 | 4310036000 | 27800 | 27750 | 27800 | 27750 | 35 |
| 475 | 20241119 | 121200 | 4309064500 | 27750 | 27800 | 27850 | 27750 | 400 |
| 476 | 20241119 | 121100 | 4297964150 | 27750 | 27800 | 27800 | 27750 | 129 |
| 477 | 20241119 | 121000 | 4294383400 | 27850 | 27800 | 27850 | 27750 | 198 |
| 478 | 20241119 | 120900 | 4288880500 | 27800 | 27750 | 27800 | 27750 | 82 |
| 479 | 20241119 | 120800 | 4286603450 | 27800 | 27800 | 27800 | 27800 | 226 |
| 480 | 20241119 | 120700 | 4280320650 | 27850 | 27850 | 27900 | 27850 | 403 |
| 481 | 20241119 | 120600 | 4269097050 | 27900 | 27900 | 27900 | 27900 | 24 |
| 482 | 20241119 | 120500 | 4268427450 | 27900 | 27900 | 27900 | 27900 | 100 |
| 483 | 20241119 | 120400 | 4265637450 | 27900 | 27900 | 27900 | 27850 | 299 |
| 484 | 20241119 | 120300 | 4257295500 | 27950 | 27900 | 27950 | 27850 | 521 |
| 485 | 20241119 | 120200 | 4242761650 | 27950 | 27950 | 27950 | 27950 | 107 |
| 486 | 20241119 | 120100 | 4239771000 | 27950 | 27950 | 27950 | 27900 | 104 |
| 487 | 20241119 | 120000 | 4236869150 | 27900 | 27950 | 27950 | 27900 | 135 |
| 488 | 20241119 | 115900 | 4233097150 | 27950 | 27950 | 27950 | 27900 | 654 |
| 489 | 20241119 | 115800 | 4214817900 | 28000 | 27950 | 28000 | 27950 | 81 |
| 490 | 20241119 | 115700 | 4212552750 | 27950 | 27900 | 27950 | 27800 | 566 |
| 491 | 20241119 | 115600 | 4196775800 | 27900 | 27900 | 27900 | 27700 | 1040 |
| 492 | 20241119 | 115500 | 4167917950 | 27900 | 27850 | 27950 | 27700 | 1370 |
| 493 | 20241119 | 115400 | 4129780400 | 27900 | 27850 | 27900 | 27850 | 45 |
| 494 | 20241119 | 115300 | 4128525900 | 27900 | 27950 | 27950 | 27850 | 945 |
| 495 | 20241119 | 115200 | 4102160350 | 27900 | 27900 | 28000 | 27900 | 922 |
| 496 | 20241119 | 115100 | 4076404350 | 27900 | 27850 | 27900 | 27850 | 415 |
| 497 | 20241119 | 115000 | 4064840450 | 27800 | 27700 | 27800 | 27650 | 986 |
| 498 | 20241119 | 114900 | 4037459000 | 27700 | 27700 | 27700 | 27700 | 252 |
| 499 | 20241119 | 114800 | 4030478600 | 27700 | 27750 | 27750 | 27700 | 1471 |
| 500 | 20241119 | 114700 | 3989716650 | 27800 | 27750 | 27800 | 27700 | 402 |
| 501 | 20241119 | 114600 | 3978570650 | 27700 | 27750 | 27750 | 27700 | 142 |
| 502 | 20241119 | 114500 | 3974635350 | 27750 | 27700 | 27750 | 27700 | 4 |
| 503 | 20241119 | 114400 | 3974524400 | 27750 | 27750 | 27800 | 27750 | 108 |
| 504 | 20241119 | 114300 | 3971527350 | 27750 | 27750 | 27800 | 27750 | 333 |
| 505 | 20241119 | 114200 | 3962286050 | 27750 | 27750 | 27750 | 27700 | 129 |
| 506 | 20241119 | 114100 | 3958706850 | 27750 | 27700 | 27800 | 27700 | 122 |
| 507 | 20241119 | 114000 | 3955327300 | 27700 | 27800 | 27800 | 27700 | 22 |
| 508 | 20241119 | 113900 | 3954716700 | 27800 | 27750 | 27800 | 27700 | 208 |
| 509 | 20241119 | 113800 | 3948945300 | 27750 | 27750 | 27750 | 27750 | 10 |
| 510 | 20241119 | 113700 | 3948667800 | 27750 | 27700 | 27750 | 27700 | 2 |
| 511 | 20241119 | 113600 | 3948612350 | 27750 | 27750 | 27750 | 27750 | 16 |
| 512 | 20241119 | 113500 | 3948168350 | 27750 | 27750 | 27800 | 27700 | 677 |
| 513 | 20241119 | 113400 | 3929412000 | 27750 | 27750 | 27750 | 27750 | 220 |
| 514 | 20241119 | 113300 | 3923307000 | 27750 | 27750 | 27800 | 27750 | 586 |
| 515 | 20241119 | 113200 | 3907042850 | 27800 | 27850 | 27850 | 27800 | 720 |
| 516 | 20241119 | 113100 | 3887026750 | 27850 | 27850 | 27850 | 27850 | 36 |
| 517 | 20241119 | 113000 | 3886024150 | 27850 | 27900 | 27900 | 27800 | 186 |
| 518 | 20241119 | 112900 | 3880839700 | 27900 | 27900 | 27950 | 27800 | 474 |
| 519 | 20241119 | 112800 | 3867632550 | 27950 | 27950 | 27950 | 27950 | 53 |
| 520 | 20241119 | 112700 | 3866151200 | 27950 | 27900 | 28000 | 27900 | 253 |
| 521 | 20241119 | 112600 | 3859084800 | 27850 | 27900 | 27900 | 27850 | 169 |
| 522 | 20241119 | 112500 | 3854370750 | 27850 | 27850 | 27850 | 27800 | 130 |
| 523 | 20241119 | 112400 | 3850750300 | 27900 | 28000 | 28000 | 27850 | 1594 |
| 524 | 20241119 | 112300 | 3806327100 | 28000 | 27950 | 28000 | 27900 | 110 |
| 525 | 20241119 | 112200 | 3803252650 | 27950 | 27950 | 27950 | 27900 | 128 |
| 526 | 20241119 | 112100 | 3799676550 | 27950 | 27950 | 27950 | 27950 | 121 |
| 527 | 20241119 | 112000 | 3796294600 | 27900 | 28000 | 28000 | 27900 | 607 |
| 528 | 20241119 | 111900 | 3779322700 | 28000 | 28000 | 28000 | 27950 | 179 |
| 529 | 20241119 | 111800 | 3774319200 | 27950 | 27950 | 28050 | 27950 | 1405 |
| 530 | 20241119 | 111700 | 3734990800 | 28000 | 28000 | 28000 | 27950 | 213 |
| 531 | 20241119 | 111600 | 3729030800 | 28000 | 27950 | 28000 | 27950 | 1245 |
| 532 | 20241119 | 111500 | 3694232600 | 27950 | 27950 | 27950 | 27950 | 38 |
| 533 | 20241119 | 111400 | 3693170500 | 27900 | 27900 | 27950 | 27900 | 353 |
| 534 | 20241119 | 111300 | 3683316400 | 27900 | 27850 | 27900 | 27850 | 411 |
| 535 | 20241119 | 111200 | 3671849550 | 27850 | 27850 | 27900 | 27850 | 28 |
| 536 | 20241119 | 111100 | 3671069500 | 27850 | 27900 | 27950 | 27850 | 613 |
| 537 | 20241119 | 111000 | 3653977000 | 27900 | 27850 | 27900 | 27850 | 228 |
| 538 | 20241119 | 110900 | 3647620450 | 27850 | 27850 | 27850 | 27850 | 397 |
| 539 | 20241119 | 110800 | 3636564000 | 27850 | 27850 | 27900 | 27850 | 137 |
| 540 | 20241119 | 110700 | 3632745800 | 27850 | 27900 | 27900 | 27850 | 170 |
| 541 | 20241119 | 110600 | 3628005050 | 27900 | 27800 | 27900 | 27800 | 946 |
| 542 | 20241119 | 110500 | 3601683800 | 27750 | 27700 | 27750 | 27700 | 232 |
| 543 | 20241119 | 110400 | 3595246700 | 27700 | 27700 | 27700 | 27700 | 194 |
| 544 | 20241119 | 110300 | 3589872900 | 27700 | 27700 | 27700 | 27650 | 179 |
| 545 | 20241119 | 110200 | 3584915700 | 27700 | 27700 | 27700 | 27650 | 227 |
| 546 | 20241119 | 110100 | 3578630900 | 27700 | 27700 | 27750 | 27700 | 118 |
| 547 | 20241119 | 110000 | 3575362250 | 27700 | 27700 | 27700 | 27700 | 35 |
| 548 | 20241119 | 105900 | 3574392750 | 27750 | 27750 | 27750 | 27600 | 1197 |
| 549 | 20241119 | 105800 | 3541271850 | 27750 | 27750 | 27750 | 27750 | 41 |
| 550 | 20241119 | 105700 | 3540134100 | 27750 | 27750 | 27750 | 27750 | 1 |
| 551 | 20241119 | 105600 | 3540106350 | 27800 | 27750 | 27800 | 27750 | 511 |
| 552 | 20241119 | 105500 | 3525926050 | 27700 | 27700 | 27700 | 27650 | 198 |
| 553 | 20241119 | 105400 | 3520446800 | 27650 | 27700 | 27700 | 27650 | 595 |
| 554 | 20241119 | 105300 | 3503973550 | 27750 | 27800 | 27800 | 27750 | 105 |
| 555 | 20241119 | 105200 | 3501058900 | 27750 | 27750 | 27950 | 27750 | 257 |
| 556 | 20241119 | 105100 | 3493903800 | 27750 | 27700 | 27750 | 27700 | 366 |
| 557 | 20241119 | 105000 | 3483760050 | 27700 | 27750 | 27750 | 27700 | 75 |
| 558 | 20241119 | 104900 | 3481682450 | 27700 | 27700 | 27700 | 27650 | 363 |
| 559 | 20241119 | 104800 | 3471633800 | 27700 | 27650 | 27700 | 27650 | 247 |
| 560 | 20241119 | 104700 | 3464793750 | 27650 | 27700 | 27700 | 27600 | 27 |
| 561 | 20241119 | 104600 | 3464046450 | 27600 | 27650 | 27650 | 27600 | 56 |
| 562 | 20241119 | 104500 | 3462498300 | 27600 | 27650 | 27650 | 27600 | 309 |
| 563 | 20241119 | 104400 | 3453969150 | 27600 | 27650 | 27650 | 27600 | 16 |
| 564 | 20241119 | 104300 | 3453527500 | 27700 | 27700 | 27700 | 27600 | 1177 |
| 565 | 20241119 | 104200 | 3421033250 | 27700 | 27700 | 27750 | 27650 | 991 |
| 566 | 20241119 | 104100 | 3393610150 | 27700 | 27750 | 27750 | 27700 | 522 |
| 567 | 20241119 | 104000 | 3379142450 | 27700 | 27700 | 27700 | 27700 | 303 |
| 568 | 20241119 | 103900 | 3370749350 | 27650 | 27700 | 27700 | 27650 | 81 |
| 569 | 20241119 | 103800 | 3368505700 | 27750 | 27700 | 27750 | 27700 | 44 |
| 570 | 20241119 | 103700 | 3367286100 | 27650 | 27650 | 27650 | 27650 | 136 |
| 571 | 20241119 | 103600 | 3363525700 | 27650 | 27650 | 27650 | 27650 | 7 |
| 572 | 20241119 | 103500 | 3363332150 | 27650 | 27600 | 27650 | 27600 | 16 |
| 573 | 20241119 | 103400 | 3362889950 | 27600 | 27650 | 27650 | 27600 | 27 |
| 574 | 20241119 | 103300 | 3362143450 | 27700 | 27700 | 27700 | 27700 | 1 |
| 575 | 20241119 | 103200 | 3362115750 | 27700 | 27600 | 27700 | 27600 | 83 |
| 576 | 20241119 | 103100 | 3359824550 | 27600 | 27650 | 27650 | 27600 | 29 |
| 577 | 20241119 | 103000 | 3359024100 | 27600 | 27650 | 27650 | 27600 | 245 |
| 578 | 20241119 | 102900 | 3352254850 | 27700 | 27700 | 27700 | 27700 | 77 |
| 579 | 20241119 | 102800 | 3350121950 | 27700 | 27700 | 27750 | 27650 | 243 |
| 580 | 20241119 | 102700 | 3343392650 | 27750 | 27750 | 27750 | 27750 | 63 |
| 581 | 20241119 | 102600 | 3341644400 | 27700 | 27700 | 27750 | 27700 | 95 |
| 582 | 20241119 | 102500 | 3339012850 | 27750 | 27700 | 27750 | 27700 | 209 |
| 583 | 20241119 | 102400 | 3333222650 | 27700 | 27700 | 27700 | 27700 | 186 |
| 584 | 20241119 | 102300 | 3328070450 | 27650 | 27800 | 27800 | 27650 | 158 |
| 585 | 20241119 | 102200 | 3323697250 | 27800 | 27900 | 27900 | 27700 | 1436 |
| 586 | 20241119 | 102100 | 3283812000 | 27850 | 27950 | 28000 | 27850 | 552 |
| 587 | 20241119 | 102000 | 3268427350 | 28000 | 28000 | 28050 | 27850 | 635 |
| 588 | 20241119 | 101900 | 3250699150 | 28000 | 28000 | 28100 | 27950 | 1165 |
| 589 | 20241119 | 101800 | 3218073750 | 27950 | 27850 | 27950 | 27750 | 801 |
| 590 | 20241119 | 101700 | 3195711600 | 27800 | 27700 | 27850 | 27700 | 69 |
| 591 | 20241119 | 101600 | 3193790350 | 27850 | 27750 | 27850 | 27550 | 769 |
| 592 | 20241119 | 101500 | 3172489200 | 27750 | 27850 | 27850 | 27750 | 74 |
| 593 | 20241119 | 101400 | 3170433000 | 27900 | 27800 | 27900 | 27750 | 225 |
| 594 | 20241119 | 101300 | 3164162600 | 27800 | 27800 | 27900 | 27700 | 1294 |
| 595 | 20241119 | 101200 | 3128141150 | 27750 | 27700 | 27800 | 27650 | 1161 |
| 596 | 20241119 | 101100 | 3095927100 | 27700 | 27650 | 27700 | 27650 | 848 |
| 597 | 20241119 | 101000 | 3072448200 | 27650 | 27600 | 27650 | 27600 | 131 |
| 598 | 20241119 | 100900 | 3068828450 | 27600 | 27600 | 27600 | 27600 | 94 |
| 599 | 20241119 | 100800 | 3066234050 | 27600 | 27650 | 27650 | 27600 | 166 |
| 600 | 20241119 | 100700 | 3061647450 | 27650 | 27550 | 27650 | 27500 | 1773 |
| 601 | 20241119 | 100600 | 3012796250 | 27550 | 27500 | 27550 | 27500 | 119 |
| 602 | 20241119 | 100500 | 3009523100 | 27500 | 27500 | 27550 | 27500 | 1028 |
| 603 | 20241119 | 100400 | 2981248900 | 27500 | 27450 | 27500 | 27450 | 145 |
| 604 | 20241119 | 100300 | 2977263550 | 27400 | 27400 | 27500 | 27400 | 169 |
| 605 | 20241119 | 100200 | 2972622100 | 27450 | 27250 | 27450 | 27250 | 1747 |
| 606 | 20241119 | 100100 | 2924775200 | 27250 | 27350 | 27350 | 27200 | 1849 |
| 607 | 20241119 | 100000 | 2874357550 | 27350 | 27300 | 27350 | 27300 | 531 |
| 608 | 20241119 | 095900 | 2859857600 | 27350 | 27350 | 27450 | 27350 | 1458 |
| 609 | 20241119 | 095800 | 2819886950 | 27350 | 27350 | 27400 | 27300 | 2135 |
| 610 | 20241119 | 095700 | 2761585500 | 27350 | 27300 | 27350 | 27300 | 652 |
| 611 | 20241119 | 095600 | 2743758850 | 27300 | 27300 | 27300 | 27250 | 556 |
| 612 | 20241119 | 095500 | 2728582600 | 27250 | 27200 | 27300 | 27200 | 1836 |
| 613 | 20241119 | 095400 | 2678558650 | 27200 | 27150 | 27200 | 27100 | 473 |
| 614 | 20241119 | 095300 | 2665726300 | 27150 | 27200 | 27200 | 27100 | 4975 |
| 615 | 20241119 | 095200 | 2530664950 | 27250 | 27150 | 27250 | 27100 | 1498 |
| 616 | 20241119 | 095100 | 2489932250 | 27150 | 27200 | 27200 | 27100 | 2875 |
| 617 | 20241119 | 095000 | 2411943800 | 27200 | 27150 | 27300 | 27150 | 5319 |
| 618 | 20241119 | 094900 | 2267403650 | 27150 | 27350 | 27350 | 27150 | 3910 |
| 619 | 20241119 | 094800 | 2160854000 | 27350 | 27350 | 27400 | 27300 | 951 |
| 620 | 20241119 | 094700 | 2134852200 | 27400 | 27400 | 27400 | 27350 | 678 |
| 621 | 20241119 | 094600 | 2116306250 | 27400 | 27400 | 27450 | 27350 | 2393 |
| 622 | 20241119 | 094500 | 2050768300 | 27400 | 27550 | 27550 | 27400 | 3265 |
| 623 | 20241119 | 094400 | 1961135900 | 27550 | 27700 | 27700 | 27500 | 2387 |
| 624 | 20241119 | 094300 | 1895383250 | 27700 | 27700 | 27700 | 27650 | 563 |
| 625 | 20241119 | 094200 | 1879815700 | 27700 | 27700 | 27800 | 27700 | 2041 |
| 626 | 20241119 | 094100 | 1823235250 | 27700 | 27700 | 27700 | 27650 | 76 |
| 627 | 20241119 | 094000 | 1821132600 | 27650 | 27650 | 27650 | 27650 | 60 |
| 628 | 20241119 | 093900 | 1819473600 | 27650 | 27700 | 27700 | 27650 | 14 |
| 629 | 20241119 | 093800 | 1819086350 | 27700 | 27550 | 27700 | 27550 | 533 |
| 630 | 20241119 | 093700 | 1804352450 | 27550 | 27550 | 27550 | 27550 | 496 |
| 631 | 20241119 | 093600 | 1790687650 | 27550 | 27550 | 27600 | 27550 | 522 |
| 632 | 20241119 | 093500 | 1776306050 | 27550 | 27600 | 27650 | 27500 | 164 |
| 633 | 20241119 | 093400 | 1771782000 | 27600 | 27550 | 27600 | 27450 | 710 |
| 634 | 20241119 | 093300 | 1752274000 | 27550 | 27500 | 27600 | 27450 | 1339 |
| 635 | 20241119 | 093200 | 1715501600 | 27500 | 27550 | 27600 | 27500 | 440 |
| 636 | 20241119 | 093100 | 1703381700 | 27500 | 27700 | 27700 | 27400 | 7142 |
| 637 | 20241119 | 093000 | 1506681400 | 27750 | 27750 | 27800 | 27700 | 1527 |
| 638 | 20241119 | 092900 | 1464353650 | 27750 | 27800 | 27800 | 27750 | 510 |
| 639 | 20241119 | 092800 | 1450200400 | 27850 | 27800 | 27850 | 27750 | 528 |
| 640 | 20241119 | 092700 | 1435499900 | 27800 | 27800 | 27850 | 27750 | 1090 |
| 641 | 20241119 | 092600 | 1405195550 | 27800 | 27850 | 27850 | 27800 | 147 |
| 642 | 20241119 | 092500 | 1401108350 | 27900 | 27750 | 27900 | 27750 | 133 |
| 643 | 20241119 | 092400 | 1397408750 | 27750 | 27750 | 27850 | 27750 | 263 |
| 644 | 20241119 | 092300 | 1390103250 | 27900 | 27800 | 27900 | 27700 | 523 |
| 645 | 20241119 | 092200 | 1375578300 | 27800 | 27800 | 27800 | 27700 | 538 |
| 646 | 20241119 | 092100 | 1360637350 | 27850 | 27900 | 28000 | 27800 | 750 |
| 647 | 20241119 | 092000 | 1339710850 | 27900 | 27800 | 27900 | 27800 | 676 |
| 648 | 20241119 | 091900 | 1320915450 | 27800 | 27850 | 27850 | 27700 | 2156 |
| 649 | 20241119 | 091800 | 1261054000 | 27850 | 27900 | 27900 | 27800 | 1120 |
| 650 | 20241119 | 091700 | 1229872150 | 27750 | 27800 | 27850 | 27750 | 1045 |
| 651 | 20241119 | 091600 | 1200791350 | 27650 | 27600 | 27800 | 27600 | 764 |
| 652 | 20241119 | 091500 | 1179672550 | 27550 | 27550 | 27700 | 27550 | 1386 |
| 653 | 20241119 | 091400 | 1141475000 | 27550 | 27800 | 27800 | 27500 | 695 |
| 654 | 20241119 | 091300 | 1122291050 | 27800 | 27500 | 28050 | 27350 | 4363 |
| 655 | 20241119 | 091200 | 1002172150 | 27500 | 27600 | 27600 | 27450 | 2172 |
| 656 | 20241119 | 091100 | 942520700 | 27500 | 27500 | 27700 | 27450 | 3659 |
| 657 | 20241119 | 091000 | 841873550 | 27600 | 28000 | 28000 | 27500 | 2528 |
| 658 | 20241119 | 090900 | 771792050 | 28000 | 27750 | 28000 | 27750 | 812 |
| 659 | 20241119 | 090800 | 749129750 | 27850 | 27650 | 27850 | 27550 | 1028 |
| 660 | 20241119 | 090700 | 720651500 | 27800 | 27500 | 27800 | 27450 | 1724 |
| 661 | 20241119 | 090600 | 673154750 | 27500 | 27750 | 27750 | 27450 | 6917 |
| 662 | 20241119 | 090500 | 482457300 | 27750 | 28050 | 28050 | 27750 | 3715 |
| 663 | 20241119 | 090400 | 379002550 | 28000 | 27900 | 28050 | 27850 | 601 |
| 664 | 20241119 | 090300 | 362227500 | 27900 | 28050 | 28150 | 27900 | 2516 |
| 665 | 20241119 | 090200 | 291832000 | 28050 | 28150 | 28300 | 28000 | 2631 |
| 666 | 20241119 | 090100 | 217980850 | 28300 | 28400 | 28400 | 28000 | 2688 |
| 667 | 20241119 | 090000 | 142445150 | 28400 | 28250 | 28550 | 28050 | 4985 |